グラナイト・コンストラクション (GVA)

GVA
🏛️ アメリカ →
108.64
最終更新: 2025-10-01
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
2021-12-31 38.31 38.80 37.95 38.70 0.3M
2021-12-30 38.66 39.17 38.12 38.26 0.2M
2021-12-29 38.52 38.88 38.29 38.50 0.1M
2021-12-28 38.49 38.90 38.29 38.42 0.1M
2021-12-27 38.30 38.93 37.89 38.52 0.2M
2021-12-23 38.31 38.94 38.28 38.36 0.3M
2021-12-22 37.62 38.42 37.47 38.31 0.2M
2021-12-21 37.27 37.76 37.12 37.55 0.4M
2021-12-20 36.35 36.92 35.85 36.76 0.6M
2021-12-17 37.44 37.98 36.57 37.07 0.6M
2021-12-16 38.58 38.75 37.31 37.78 0.5M
2021-12-15 37.70 38.21 36.87 38.10 0.5M
2021-12-14 37.81 38.41 37.00 37.41 1.0M
2021-12-13 39.25 39.43 37.79 37.82 0.5M
2021-12-10 39.54 39.94 39.20 39.45 0.2M
2021-12-09 39.78 40.00 39.21 39.38 0.3M
2021-12-08 40.20 40.55 39.89 40.34 0.2M
2021-12-07 40.50 40.76 40.00 40.04 0.4M
2021-12-06 39.48 40.13 39.20 39.73 0.8M
2021-12-03 39.17 39.45 38.25 38.94 0.3M
2021-12-02 38.40 39.46 38.15 39.23 0.4M
2021-12-01 40.44 40.74 38.03 38.15 0.6M
2021-11-30 40.44 40.55 38.55 38.88 0.8M
2021-11-29 41.42 41.42 40.32 40.97 0.4M
2021-11-26 40.00 40.94 39.44 40.72 0.3M
2021-11-24 42.12 42.38 41.51 41.80 0.1M
2021-11-23 42.10 42.68 41.45 42.63 0.2M
2021-11-22 42.93 43.25 42.16 42.23 0.2M
2021-11-19 41.44 43.09 41.16 42.56 0.2M
2021-11-18 42.06 42.14 41.32 41.97 0.2M
2021-11-17 41.82 42.12 41.45 41.88 0.4M
2021-11-16 42.16 42.39 41.74 42.04 0.2M
2021-11-15 42.80 43.12 41.51 42.02 0.2M
2021-11-12 42.12 42.50 41.71 42.29 0.3M
2021-11-11 41.96 42.54 41.70 42.04 0.3M
2021-11-10 41.66 42.54 41.32 41.88 0.3M
2021-11-09 42.21 42.46 41.40 41.74 0.4M
2021-11-08 42.98 43.98 42.05 42.44 0.5M
2021-11-05 40.00 42.84 40.00 41.88 0.6M
2021-11-04 38.55 39.71 38.52 39.42 0.6M
2021-11-03 36.49 38.77 36.39 38.53 0.6M
2021-11-02 37.78 37.78 36.56 36.70 0.3M
2021-11-01 37.34 38.18 36.95 37.67 0.3M
2021-10-29 37.71 38.84 36.67 37.12 0.4M
2021-10-28 38.08 39.17 37.13 37.84 0.8M
2021-10-27 40.33 40.46 38.62 38.62 0.3M
2021-10-26 40.93 41.26 40.47 40.68 0.4M
2021-10-25 39.60 40.86 39.52 40.77 0.3M
2021-10-22 39.29 40.29 39.29 39.63 0.2M
2021-10-21 39.40 39.63 38.92 39.13 0.4M
2021-10-20 39.26 39.85 38.85 39.47 0.4M
2021-10-19 39.17 39.56 38.78 39.12 0.2M
2021-10-18 38.80 39.45 38.64 38.97 0.4M
2021-10-15 40.57 40.95 39.21 39.23 0.3M
2021-10-14 39.78 40.32 39.46 40.02 0.1M
2021-10-13 39.42 39.62 38.94 39.26 0.2M
2021-10-12 39.39 39.67 39.15 39.50 0.2M
2021-10-11 39.67 39.97 39.27 39.28 0.1M
2021-10-08 40.53 40.71 39.60 39.60 0.1M
2021-10-07 40.12 40.88 39.70 40.31 0.2M
2021-10-06 39.57 39.89 38.88 39.70 0.1M
2021-10-05 40.03 40.58 39.36 40.30 0.2M
2021-10-04 40.54 41.00 39.64 40.07 0.2M
2021-10-01 39.92 40.98 39.37 40.45 0.3M
2021-09-30 40.80 41.17 39.51 39.55 0.2M
2021-09-29 40.76 41.05 40.20 40.61 0.2M
2021-09-28 41.28 41.48 40.54 40.73 0.2M
2021-09-27 40.87 42.11 40.87 41.43 0.2M
2021-09-24 40.04 40.98 39.75 40.38 0.1M
2021-09-23 39.14 40.73 38.88 40.36 0.3M
2021-09-22 38.45 39.54 38.36 38.96 1.3M
2021-09-21 39.51 39.63 37.78 37.98 0.2M
2021-09-20 38.86 39.56 37.97 39.01 0.4M
2021-09-17 39.92 40.14 38.94 39.95 1.4M
2021-09-16 40.26 40.31 39.44 39.64 0.4M
2021-09-15 39.12 40.28 39.08 40.15 0.2M
2021-09-14 39.81 39.95 38.88 39.17 0.2M
2021-09-13 39.31 39.74 38.98 39.54 0.9M
2021-09-10 39.69 39.84 38.91 38.93 0.2M
2021-09-09 39.60 39.92 39.23 39.32 0.1M
2021-09-08 40.23 40.58 39.11 39.65 0.3M
2021-09-07 40.93 41.01 40.19 40.45 0.2M
2021-09-03 40.74 41.27 40.41 40.93 0.1M
2021-09-02 40.45 41.27 40.04 41.03 0.4M
2021-09-01 40.30 40.69 39.18 40.01 0.2M
2021-08-31 41.05 41.26 40.45 40.54 0.6M
2021-08-30 41.85 41.85 40.91 41.03 0.2M
2021-08-27 40.37 42.14 40.37 41.57 0.2M
2021-08-26 40.96 41.15 40.22 40.26 0.2M
2021-08-25 40.30 41.65 40.09 41.06 0.3M
2021-08-24 39.45 40.15 39.45 39.95 0.1M
2021-08-23 39.20 39.91 39.20 39.45 0.2M
2021-08-20 37.93 39.10 37.93 38.78 0.2M
2021-08-19 38.00 38.30 37.18 38.09 0.4M
2021-08-18 39.10 39.72 38.65 38.66 0.2M
2021-08-17 40.11 40.57 38.49 39.32 0.3M
2021-08-16 40.79 40.99 39.90 40.78 0.2M
2021-08-13 42.12 42.25 40.79 41.32 0.2M
2021-08-12 41.52 43.28 41.24 42.11 0.4M
2021-08-11 40.49 41.64 39.79 41.47 0.6M
2021-08-10 38.85 40.33 38.55 39.99 0.3M
2021-08-09 39.25 39.35 38.33 38.67 0.3M
2021-08-06 39.51 40.01 39.19 39.53 0.2M
2021-08-05 39.13 39.75 38.98 39.00 0.4M
2021-08-04 38.61 39.41 38.20 38.68 0.3M
2021-08-03 38.06 39.27 37.17 39.19 0.5M
2021-08-02 39.03 40.16 37.76 37.78 0.3M
2021-07-30 39.00 39.36 37.98 38.42 0.2M
2021-07-29 39.67 39.91 37.75 39.00 0.3M
2021-07-28 38.01 38.96 37.17 38.49 0.3M
2021-07-27 37.74 38.14 37.30 37.59 0.2M
2021-07-26 38.24 38.68 37.85 38.11 0.2M
2021-07-23 37.92 38.01 37.22 37.88 0.2M
2021-07-22 38.64 38.64 37.42 37.55 0.2M
2021-07-21 38.73 39.62 38.56 38.73 0.2M
2021-07-20 36.74 38.62 36.74 38.17 0.4M
2021-07-19 36.11 36.95 35.62 36.62 0.3M
2021-07-16 38.83 38.83 37.17 37.26 0.2M
2021-07-15 38.07 38.86 37.76 38.26 0.3M
2021-07-14 39.75 40.33 38.25 38.48 0.2M
2021-07-13 39.98 40.20 39.29 39.35 0.2M
2021-07-12 39.25 40.38 39.21 40.25 0.2M
2021-07-09 39.77 40.38 39.69 39.79 0.2M
2021-07-08 38.53 39.57 38.33 39.01 0.3M
2021-07-07 39.70 40.37 39.00 39.57 0.2M
2021-07-06 40.87 41.02 39.31 39.71 0.3M
2021-07-02 42.28 42.28 40.88 41.03 0.2M
2021-07-01 42.09 42.51 41.38 42.25 0.3M
2021-06-30 40.75 41.71 40.56 41.53 0.5M
2021-06-29 42.19 42.62 40.81 41.08 0.3M
2021-06-28 42.85 42.94 40.92 42.07 0.5M
2021-06-25 42.38 44.31 42.34 42.45 1.3M
2021-06-24 40.31 41.83 39.87 41.76 0.4M
2021-06-23 39.55 40.70 39.55 39.79 0.3M
2021-06-22 38.99 39.67 38.02 39.50 0.2M
2021-06-21 38.31 39.08 38.31 38.80 0.3M
2021-06-18 37.63 38.00 36.71 37.82 0.8M
2021-06-17 39.55 39.55 37.88 38.36 0.6M
2021-06-16 39.70 39.80 39.05 39.56 0.2M
2021-06-15 39.50 39.87 39.16 39.70 0.4M
2021-06-14 40.06 40.13 39.40 39.48 0.3M
2021-06-11 39.43 40.11 39.34 39.92 0.2M
2021-06-10 40.17 40.47 38.82 38.97 0.2M
2021-06-09 40.45 40.54 39.59 39.75 0.2M
2021-06-08 40.46 40.72 39.63 40.33 0.2M
2021-06-07 40.21 40.91 40.07 40.14 0.2M
2021-06-04 40.55 40.77 39.49 40.24 0.2M
2021-06-03 40.50 40.58 39.70 40.36 0.3M
2021-06-02 41.50 41.50 40.09 40.74 0.3M
2021-06-01 41.00 41.50 40.93 41.32 0.3M
2021-05-28 40.91 40.91 40.00 40.36 0.2M
2021-05-27 40.69 41.04 40.32 40.85 0.4M
2021-05-26 39.03 40.16 39.03 40.05 0.3M
2021-05-25 39.43 40.10 38.81 39.00 0.3M
2021-05-24 39.69 40.00 39.20 39.43 0.3M
2021-05-21 39.00 39.55 38.49 39.02 0.2M
2021-05-20 38.50 38.92 37.85 38.35 0.2M
2021-05-19 38.41 38.63 37.57 38.49 0.3M
2021-05-18 40.44 40.76 39.23 39.24 0.4M
2021-05-17 39.65 40.60 39.60 40.36 0.3M
2021-05-14 39.17 40.21 39.17 40.03 0.2M
2021-05-13 38.10 39.48 37.93 38.89 0.5M
2021-05-12 40.11 40.65 38.06 38.47 0.4M
2021-05-11 39.23 40.99 38.84 40.16 0.4M
2021-05-10 39.11 41.62 38.85 40.17 0.7M
2021-05-07 41.79 41.91 38.43 38.84 1.2M
2021-05-06 41.95 42.42 41.20 41.71 0.5M
2021-05-05 40.23 41.64 39.70 41.62 0.7M
2021-05-04 38.89 40.56 38.60 40.01 0.7M
2021-05-03 38.50 39.29 38.38 38.93 0.9M
2021-04-30 38.53 39.00 37.99 38.10 0.5M
2021-04-29 39.11 39.11 38.35 38.93 0.2M
2021-04-28 38.99 39.28 38.58 38.76 0.3M
2021-04-27 39.25 39.38 38.44 38.95 0.2M
2021-04-26 39.55 39.97 39.01 39.08 0.3M
2021-04-23 38.88 39.69 38.88 39.26 0.6M
2021-04-22 39.26 39.40 38.51 38.75 0.3M
2021-04-21 38.07 39.11 37.38 38.84 0.2M
2021-04-20 39.18 39.19 37.32 38.15 0.3M
2021-04-19 39.50 39.68 38.59 39.50 0.3M
2021-04-16 39.70 40.25 39.04 39.60 0.3M
2021-04-15 40.90 41.06 38.80 39.54 0.4M
2021-04-14 38.54 40.15 38.54 39.10 0.3M
2021-04-13 39.16 39.36 37.95 38.73 0.2M
2021-04-12 39.36 39.51 38.79 39.31 0.2M
2021-04-09 38.45 39.48 38.10 39.32 0.2M
2021-04-08 38.91 39.00 37.87 38.74 0.3M
2021-04-07 39.75 40.01 38.64 38.93 0.3M
2021-04-06 40.34 40.92 39.68 39.80 0.2M
2021-04-05 40.64 41.00 39.93 40.31 0.3M
2021-04-01 40.66 41.15 38.80 39.96 0.5M
2021-03-31 40.00 41.14 39.45 40.25 1.3M
2021-03-30 38.43 41.00 38.03 39.25 1.2M
2021-03-29 38.89 40.24 37.70 37.74 0.4M
2021-03-26 37.61 38.67 37.16 38.63 0.3M
2021-03-25 34.88 37.11 34.38 36.77 0.3M
2021-03-24 36.58 37.22 35.27 35.31 0.3M
2021-03-23 36.68 37.12 35.53 35.98 0.3M
2021-03-22 38.58 38.58 36.80 37.30 0.3M
2021-03-19 38.20 38.95 36.85 38.64 1.1M
2021-03-18 39.09 40.24 38.09 38.28 0.2M
2021-03-17 39.22 39.85 38.39 39.40 0.3M
2021-03-16 40.37 40.45 38.97 39.25 0.3M
2021-03-15 40.49 40.72 39.18 40.61 0.3M
2021-03-12 40.00 40.75 39.67 40.48 0.4M
2021-03-11 39.90 40.54 39.18 39.97 0.4M
2021-03-10 38.34 39.82 38.05 39.69 0.6M
2021-03-09 38.81 38.88 37.13 38.23 0.4M
2021-03-08 37.50 39.03 37.18 38.14 0.6M
2021-03-05 35.89 37.12 35.11 37.00 0.3M
2021-03-04 36.39 36.80 34.30 35.42 0.4M
2021-03-03 35.90 37.40 35.90 36.56 0.3M
2021-03-02 36.28 36.75 35.74 36.08 0.2M
2021-03-01 35.38 36.78 34.93 36.26 0.3M
2021-02-26 34.96 35.13 33.47 34.38 0.4M
2021-02-25 37.07 37.07 34.64 35.25 0.4M
2021-02-24 34.56 36.45 33.87 36.28 0.5M
2021-02-23 33.88 34.76 33.34 33.91 0.6M
2021-02-22 32.82 34.65 32.82 34.08 0.5M
2021-02-19 31.95 32.82 31.46 32.70 0.3M
2021-02-18 32.67 32.67 31.28 31.41 0.3M
2021-02-17 33.00 33.56 32.46 32.78 0.2M
2021-02-16 32.98 33.48 32.65 33.18 0.2M
2021-02-12 32.77 32.91 32.15 32.54 0.3M
2021-02-11 31.90 32.89 31.55 32.89 0.4M
2021-02-10 32.05 32.47 31.55 31.69 0.6M
2021-02-09 32.05 32.44 31.40 31.81 0.4M
2021-02-08 32.22 32.22 31.60 32.07 0.2M
2021-02-05 32.00 32.35 31.18 31.79 0.2M
2021-02-04 31.54 31.68 31.07 31.59 0.2M
2021-02-03 31.31 31.55 30.76 31.41 0.2M
2021-02-02 31.29 31.71 30.05 31.25 0.2M
2021-02-01 29.73 30.95 29.12 30.73 0.3M
2021-01-29 30.79 30.84 29.45 29.61 0.3M
2021-01-28 31.80 32.50 30.50 30.97 0.4M
2021-01-27 31.11 32.70 30.25 31.37 0.7M
2021-01-26 33.10 33.14 31.92 32.06 0.1M
2021-01-25 33.46 33.48 31.74 32.73 0.3M
2021-01-22 32.69 33.65 32.14 33.54 0.3M
2021-01-21 34.55 34.97 33.11 33.22 0.3M
2021-01-20 34.91 35.12 34.16 34.48 0.3M
2021-01-19 33.96 34.73 33.37 34.67 0.3M
2021-01-15 33.26 33.68 32.05 33.26 0.6M
2021-01-14 33.80 34.57 33.16 33.86 0.4M
2021-01-13 34.76 34.90 33.01 33.36 0.3M
2021-01-12 32.84 34.44 32.67 34.37 0.4M
2021-01-11 33.21 33.80 31.23 32.71 0.5M
2021-01-08 33.94 34.00 33.11 33.80 0.7M
2021-01-07 32.30 33.61 32.17 33.54 0.5M
2021-01-06 28.71 32.23 28.54 32.17 1.0M
2021-01-05 26.40 28.17 26.40 27.86 0.3M
2021-01-04 26.93 27.18 25.88 26.62 0.7M