グラハム (GHM)

GHM
🏛️ アメリカ →
52.32
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 45.59 46.10 44.34 44.47 0.2M
2024-12-30 43.75 46.28 42.96 45.29 0.1M
2024-12-27 44.66 45.05 43.46 44.21 0.1M
2024-12-26 43.89 45.16 43.55 44.97 0.1M
2024-12-24 41.17 43.87 41.02 43.86 0.1M
2024-12-23 40.56 41.00 39.80 40.88 0.1M
2024-12-20 39.79 41.60 39.56 40.76 0.1M
2024-12-19 41.70 41.99 40.43 40.60 0.1M
2024-12-18 45.67 45.68 40.55 41.05 0.1M
2024-12-17 45.68 46.50 44.39 45.07 0.1M
2024-12-16 44.38 46.14 44.30 45.51 0.1M
2024-12-13 43.73 44.30 43.45 44.22 0.0M
2024-12-12 44.86 45.70 43.75 44.02 0.1M
2024-12-11 46.12 46.12 44.25 44.82 0.1M
2024-12-10 43.51 45.81 43.02 45.05 0.1M
2024-12-09 43.50 44.60 43.08 43.25 0.1M
2024-12-06 43.98 43.98 43.00 43.27 0.1M
2024-12-05 44.57 44.85 43.16 43.39 0.0M
2024-12-04 45.08 45.31 44.00 44.57 0.1M
2024-12-03 44.86 45.85 44.13 44.91 0.1M
2024-12-02 45.28 46.05 43.90 44.84 0.1M
2024-11-29 44.50 45.40 44.34 44.82 0.0M
2024-11-27 44.14 44.68 42.87 43.82 0.1M
2024-11-26 43.44 45.45 43.10 44.01 0.1M
2024-11-25 45.00 45.67 43.96 44.33 0.0M
2024-11-22 43.66 44.73 43.17 44.65 0.1M
2024-11-21 43.00 44.00 42.13 43.35 0.1M
2024-11-20 42.41 42.79 41.70 42.74 0.1M
2024-11-19 40.10 42.76 39.39 42.68 0.1M
2024-11-18 40.46 41.47 40.33 40.77 0.1M
2024-11-15 40.58 41.37 39.75 40.25 0.1M
2024-11-14 41.93 42.05 40.37 40.59 0.1M
2024-11-13 41.11 42.65 41.10 41.59 0.1M
2024-11-12 40.87 41.05 39.77 40.72 0.1M
2024-11-11 40.39 41.19 38.85 41.02 0.1M
2024-11-08 35.33 40.00 35.00 39.07 0.2M
2024-11-07 32.65 33.45 32.09 33.38 0.1M
2024-11-06 31.20 32.59 30.93 32.47 0.1M
2024-11-05 28.15 29.23 28.15 28.99 0.0M
2024-11-04 27.93 28.75 27.41 28.31 0.1M
2024-11-01 28.46 28.83 27.88 28.23 0.0M
2024-10-31 29.01 29.20 28.00 28.02 0.0M
2024-10-30 28.82 29.55 28.82 29.34 0.0M
2024-10-29 29.21 29.40 28.68 28.78 0.0M
2024-10-28 30.33 30.77 29.54 29.57 0.0M
2024-10-25 29.84 30.41 29.74 29.90 0.0M
2024-10-24 29.86 29.86 29.04 29.52 0.0M
2024-10-23 30.75 30.89 29.63 29.70 0.0M
2024-10-22 31.48 31.48 30.89 31.00 0.0M
2024-10-21 31.39 31.69 31.22 31.23 0.0M
2024-10-18 31.77 31.78 31.14 31.31 0.0M
2024-10-17 31.64 31.98 31.48 31.70 0.0M
2024-10-16 31.21 31.85 30.97 31.36 0.0M
2024-10-15 31.14 31.39 30.69 31.02 0.0M
2024-10-14 30.81 31.43 30.33 31.03 0.0M
2024-10-11 30.17 30.92 29.08 30.92 0.0M
2024-10-10 29.80 30.46 29.37 30.02 0.1M
2024-10-09 29.68 30.32 29.68 30.24 0.0M
2024-10-08 29.78 29.95 29.35 29.56 0.0M
2024-10-07 29.69 29.75 29.36 29.63 0.0M
2024-10-04 29.37 29.80 28.87 29.67 0.0M
2024-10-03 29.30 29.35 28.84 28.87 0.0M
2024-10-02 29.12 29.45 29.09 29.40 0.0M
2024-10-01 29.57 29.57 28.90 29.28 0.0M
2024-09-30 29.32 29.81 28.90 29.59 0.0M
2024-09-27 29.53 29.90 29.15 29.51 0.0M
2024-09-26 29.99 30.08 29.22 29.25 0.0M
2024-09-25 30.11 30.11 29.39 29.48 0.0M
2024-09-24 30.41 30.41 29.67 30.12 0.0M
2024-09-23 30.58 30.58 30.06 30.33 0.0M
2024-09-20 30.32 30.81 30.05 30.34 0.1M
2024-09-19 31.01 31.01 30.02 30.56 0.0M
2024-09-18 28.91 30.77 28.91 29.90 0.0M
2024-09-17 29.75 30.08 29.38 29.58 0.0M
2024-09-16 29.53 29.53 28.75 29.28 0.0M
2024-09-13 29.56 30.21 29.20 29.53 0.1M
2024-09-12 29.37 29.95 28.73 29.03 0.0M
2024-09-11 28.27 29.05 27.98 29.00 0.0M
2024-09-10 28.33 28.47 27.77 28.44 0.0M
2024-09-09 27.75 28.45 27.75 28.05 0.0M
2024-09-06 28.58 29.01 27.48 27.57 0.0M
2024-09-05 29.45 29.45 28.22 28.70 0.0M
2024-09-04 29.30 29.78 29.17 29.26 0.0M
2024-09-03 31.51 31.51 29.20 29.65 0.0M
2024-08-30 31.70 31.87 30.89 31.84 0.0M
2024-08-29 31.36 31.73 31.09 31.35 0.0M
2024-08-28 32.03 32.03 30.93 31.05 0.0M
2024-08-27 31.45 32.11 31.02 31.93 0.0M
2024-08-26 31.83 32.10 31.25 31.50 0.0M
2024-08-23 30.25 31.32 30.07 31.10 0.0M
2024-08-22 29.65 30.22 29.64 30.04 0.0M
2024-08-21 28.96 29.82 28.72 29.71 0.0M
2024-08-20 29.60 29.77 28.71 28.92 0.0M
2024-08-19 29.40 29.76 29.18 29.71 0.0M
2024-08-16 29.75 29.75 29.25 29.33 0.0M
2024-08-15 29.84 30.28 29.29 29.79 0.0M
2024-08-14 28.79 29.30 28.45 29.02 0.0M
2024-08-13 28.37 28.96 27.99 28.78 0.0M
2024-08-12 28.33 28.55 27.91 28.17 0.0M
2024-08-09 28.47 28.74 27.99 28.50 0.1M
2024-08-08 28.36 29.09 28.22 28.71 0.0M
2024-08-07 32.20 32.20 27.80 27.84 0.1M
2024-08-06 28.67 29.50 28.67 29.02 0.1M
2024-08-05 28.50 29.50 27.67 28.66 0.1M
2024-08-02 30.00 30.80 29.40 30.44 0.1M
2024-08-01 32.77 33.12 30.63 31.33 0.1M
2024-07-31 32.82 33.64 32.02 32.77 0.1M
2024-07-30 32.77 32.88 31.75 32.41 0.1M
2024-07-29 32.88 33.50 32.10 32.40 0.0M
2024-07-26 32.64 33.23 32.27 32.96 0.1M
2024-07-25 31.84 32.61 30.61 32.05 0.1M
2024-07-24 32.70 33.36 31.55 31.56 0.1M
2024-07-23 32.18 33.25 32.18 32.92 0.1M
2024-07-22 30.34 32.66 30.34 32.29 0.1M
2024-07-19 29.96 30.43 29.46 30.32 0.1M
2024-07-18 30.68 31.32 29.34 29.85 0.1M
2024-07-17 31.55 31.77 30.75 30.78 0.1M
2024-07-16 30.70 32.22 30.32 31.75 0.1M
2024-07-15 30.11 30.61 29.86 30.31 0.1M
2024-07-12 28.69 29.96 28.66 29.88 0.1M
2024-07-11 27.87 28.61 27.43 28.19 0.1M
2024-07-10 27.25 27.57 27.00 27.30 0.1M
2024-07-09 28.33 28.48 27.15 27.17 0.1M
2024-07-08 28.35 28.85 28.11 28.49 0.1M
2024-07-05 28.51 28.51 27.50 28.06 0.1M
2024-07-03 28.49 28.98 28.49 28.64 0.0M
2024-07-02 28.37 28.75 28.11 28.42 0.1M
2024-07-01 28.16 28.75 27.79 28.61 0.1M
2024-06-28 28.02 28.94 27.65 28.16 1.5M
2024-06-27 27.65 28.23 27.17 28.00 0.1M
2024-06-26 27.49 27.53 26.33 27.50 0.1M
2024-06-25 28.14 28.14 27.24 27.50 0.1M
2024-06-24 28.81 29.22 27.52 28.00 0.1M
2024-06-21 28.37 28.92 28.16 28.41 0.1M
2024-06-20 29.79 30.11 28.36 28.79 0.1M
2024-06-18 29.21 29.92 28.71 29.66 0.1M
2024-06-17 29.28 29.75 28.96 29.43 0.1M
2024-06-14 29.07 29.39 28.56 28.92 0.0M
2024-06-13 30.63 30.98 29.41 29.62 0.1M
2024-06-12 30.31 31.07 29.98 30.67 0.1M
2024-06-11 29.31 30.09 28.66 29.96 0.1M
2024-06-10 27.82 29.66 27.70 29.34 0.1M
2024-06-07 28.51 29.09 27.26 27.65 0.2M
2024-06-06 25.97 27.06 25.42 26.06 0.1M
2024-06-05 25.70 26.38 25.30 26.22 0.1M
2024-06-04 26.30 26.43 25.22 25.56 0.1M
2024-06-03 27.39 27.39 26.39 26.73 0.0M
2024-05-31 26.92 27.26 26.44 27.05 0.1M
2024-05-30 27.29 27.66 26.95 27.04 0.0M
2024-05-29 27.08 27.67 26.75 27.35 0.1M
2024-05-28 29.19 29.19 27.35 27.54 0.1M
2024-05-24 28.54 29.44 28.22 29.44 0.1M
2024-05-23 28.66 28.86 27.70 28.41 0.1M
2024-05-22 29.55 29.87 28.71 28.87 0.0M
2024-05-21 29.68 29.88 29.38 29.65 0.0M
2024-05-20 28.86 30.28 28.05 29.83 0.1M
2024-05-17 28.60 29.12 28.17 29.12 0.0M
2024-05-16 28.72 29.31 28.60 28.78 0.0M
2024-05-15 28.24 29.17 28.24 28.95 0.0M
2024-05-14 28.26 28.72 28.04 28.24 0.0M
2024-05-13 28.93 29.02 28.16 28.49 0.0M
2024-05-10 29.64 29.82 28.82 28.82 0.0M
2024-05-09 29.11 29.79 28.83 29.71 0.1M
2024-05-08 29.45 29.99 29.16 29.26 0.0M
2024-05-07 29.40 30.50 29.33 29.37 0.1M
2024-05-06 28.24 29.75 28.24 29.28 0.1M
2024-05-03 28.10 28.17 27.59 28.03 0.0M
2024-05-02 27.80 27.91 27.28 27.73 0.0M
2024-05-01 27.64 28.14 27.38 27.64 0.1M
2024-04-30 28.30 28.45 27.79 27.84 0.0M
2024-04-29 28.70 28.95 28.08 28.34 0.1M
2024-04-26 27.92 28.66 27.59 28.36 0.1M
2024-04-25 27.83 28.03 27.52 27.84 0.1M
2024-04-24 29.10 29.12 28.12 28.15 0.1M
2024-04-23 28.06 29.19 27.82 29.03 0.1M
2024-04-22 28.02 28.85 28.02 28.08 0.1M
2024-04-19 27.89 28.23 27.53 28.02 0.1M
2024-04-18 28.53 28.68 27.92 27.98 0.1M
2024-04-17 29.50 29.53 28.10 28.22 0.0M
2024-04-16 29.35 29.59 28.89 29.47 0.1M
2024-04-15 29.67 29.67 28.66 29.55 0.1M
2024-04-12 30.06 30.20 28.85 29.08 0.1M
2024-04-11 29.99 30.05 29.20 29.99 0.1M
2024-04-10 31.08 31.08 29.62 29.88 0.1M
2024-04-09 30.33 30.52 29.14 30.52 0.1M
2024-04-08 31.14 31.51 29.86 30.15 0.1M
2024-04-05 30.84 31.55 30.36 31.00 0.2M
2024-04-04 34.50 34.50 30.26 30.63 0.3M
2024-04-03 30.99 34.73 30.70 33.16 0.4M
2024-04-02 31.75 31.75 29.71 30.69 0.2M
2024-04-01 30.00 30.88 29.60 30.57 0.5M
2024-03-28 26.74 27.60 26.58 27.28 0.3M
2024-03-27 26.64 27.45 26.64 26.92 0.1M
2024-03-26 25.87 26.87 25.87 26.63 0.1M
2024-03-25 26.95 26.95 25.58 25.95 0.1M
2024-03-22 25.78 27.24 25.78 26.85 0.1M
2024-03-21 25.44 25.59 25.07 25.33 0.0M
2024-03-20 24.88 25.40 24.77 25.32 0.0M
2024-03-19 24.21 25.14 24.21 24.71 0.0M
2024-03-18 24.64 25.10 24.34 24.49 0.0M
2024-03-15 24.25 25.02 24.16 24.72 0.1M
2024-03-14 25.10 25.10 24.40 24.50 0.0M
2024-03-13 24.59 25.11 24.54 24.95 0.0M
2024-03-12 23.93 24.59 23.67 24.54 0.0M
2024-03-11 24.09 24.21 23.73 24.05 0.0M
2024-03-08 24.70 24.99 24.05 24.38 0.0M
2024-03-07 24.26 24.64 24.00 24.48 0.0M
2024-03-06 24.00 24.41 23.70 23.90 0.0M
2024-03-05 23.64 24.03 23.42 23.88 0.0M
2024-03-04 23.71 23.95 23.47 23.59 0.0M
2024-03-01 23.29 24.14 23.29 23.71 0.0M
2024-02-29 23.91 24.08 23.54 23.69 0.0M
2024-02-28 23.43 24.13 23.40 23.76 0.0M
2024-02-27 24.14 24.20 23.04 23.45 0.0M
2024-02-26 24.01 24.50 23.91 23.97 0.0M
2024-02-23 22.73 23.94 22.67 23.89 0.1M
2024-02-22 23.17 23.27 22.78 22.78 0.0M
2024-02-21 23.70 23.91 22.78 23.10 0.1M
2024-02-20 23.90 24.07 23.64 23.81 0.0M
2024-02-16 24.29 24.98 23.72 24.12 0.1M
2024-02-15 24.78 24.79 23.66 24.20 0.1M
2024-02-14 22.66 24.82 22.40 24.77 0.3M
2024-02-13 22.50 22.51 22.09 22.45 0.1M
2024-02-12 22.75 22.88 22.54 22.86 0.1M
2024-02-09 23.00 23.02 22.49 22.93 0.1M
2024-02-08 21.75 22.94 21.73 22.94 0.1M
2024-02-07 22.25 22.25 21.72 21.76 0.1M
2024-02-06 21.96 22.15 21.78 22.10 0.1M
2024-02-05 22.69 23.50 20.71 21.96 0.2M
2024-02-02 19.16 19.84 19.16 19.78 0.1M
2024-02-01 19.42 19.70 18.90 19.26 0.1M
2024-01-31 19.73 19.93 19.35 19.46 0.0M
2024-01-30 19.76 20.02 19.52 19.83 0.0M
2024-01-29 20.24 20.27 19.69 19.93 0.1M
2024-01-26 19.95 20.46 19.77 20.44 0.1M
2024-01-25 19.80 19.85 19.64 19.80 0.0M
2024-01-24 19.99 20.10 19.49 19.56 0.0M
2024-01-23 19.72 20.18 19.72 20.01 0.1M
2024-01-22 19.55 19.84 19.30 19.72 0.1M
2024-01-19 19.31 19.55 18.93 19.50 0.1M
2024-01-18 20.50 20.50 19.20 19.30 0.1M
2024-01-17 19.45 21.00 19.45 20.37 0.1M
2024-01-16 19.59 20.13 19.30 19.91 0.1M
2024-01-12 19.18 19.52 18.84 19.50 0.0M
2024-01-11 18.87 19.25 18.61 18.97 0.0M
2024-01-10 18.20 19.26 18.20 19.00 0.0M
2024-01-09 18.51 18.72 18.32 18.63 0.0M
2024-01-08 19.32 19.32 18.15 18.80 0.1M
2024-01-05 19.28 19.68 19.06 19.40 0.1M
2024-01-04 18.79 19.27 18.79 19.24 0.0M
2024-01-03 19.36 19.36 18.80 18.86 0.0M
2024-01-02 19.01 19.61 18.78 19.27 0.1M