グラビティ (GRVY)

GRVY
🏛️ アメリカ →
64.00
最終更新: 2025-09-30
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
09:30 63.75 63.75 63.75 63.75 0.5K
09:37 63.80 63.80 63.80 63.80 0.1K
09:38 63.75 63.75 63.75 63.75 0.4K
09:39 63.60 63.60 63.60 63.60 1.5K
14:44 64.80 64.80 64.80 64.80 1.4K
15:12 64.59 64.60 64.59 64.60 0.8K
15:13 64.61 64.61 64.61 64.61 0.2K
15:14 64.71 64.71 63.75 63.75 1.1K
15:46 64.22 64.22 64.22 64.22 0.7K
15:47 64.22 64.22 64.22 64.22 0.7K
15:59 63.84 64.22 63.84 64.22 0.1K
日付 始値 高値 安値 終値 出来高
2025-09-30 65.00 65.00 63.50 64.00 0.0M
2025-09-29 63.74 65.86 63.74 65.00 0.0M
2025-09-26 63.75 64.80 63.60 64.22 0.0M
2025-09-25 64.05 64.05 63.87 63.54 0.0M
2025-09-24 64.00 64.30 63.25 64.15 0.0M
2025-09-23 64.00 64.08 63.47 63.87 0.0M
2025-09-22 64.24 64.30 63.62 63.75 0.0M
2025-09-19 64.00 64.39 63.75 64.19 0.0M
2025-09-18 64.11 64.25 64.00 64.04 0.0M
2025-09-17 64.22 64.43 63.76 63.76 0.0M
2025-09-16 64.50 65.02 64.00 64.45 0.0M
2025-09-15 63.82 64.75 63.65 64.49 0.0M
2025-09-12 64.12 64.43 63.96 64.01 0.0M
2025-09-11 64.40 64.55 63.55 64.51 0.0M
2025-09-10 64.50 64.50 63.14 63.40 0.0M
2025-09-09 64.01 64.25 63.10 64.19 0.0M
2025-09-08 64.08 64.50 63.49 64.00 0.0M
2025-09-05 65.73 65.73 63.73 63.89 0.0M
2025-09-04 64.73 64.73 64.00 64.73 0.0M
2025-09-03 65.25 65.67 64.02 64.73 0.0M
2025-09-02 65.10 65.72 64.25 65.72 0.0M
2025-08-29 65.98 65.98 63.57 64.55 0.0M
2025-08-28 63.83 64.54 63.73 64.21 0.0M
2025-08-27 63.57 64.39 63.10 64.39 0.0M
2025-08-26 63.79 64.59 63.10 64.08 0.0M
2025-08-25 64.99 65.55 64.27 64.35 0.0M
2025-08-22 63.80 66.00 63.80 65.04 0.0M
2025-08-21 63.71 65.00 63.57 63.87 0.0M
2025-08-20 64.00 64.99 63.57 64.76 0.0M
2025-08-19 62.56 66.00 62.56 64.92 0.0M
2025-08-18 66.86 66.86 65.07 65.07 0.0M
2025-08-15 65.69 67.45 65.69 66.16 0.0M
2025-08-14 67.05 67.95 65.62 66.27 0.0M
2025-08-13 69.54 70.00 67.00 67.67 0.0M
2025-08-12 65.00 68.96 64.35 68.20 0.0M
2025-08-11 62.52 65.00 62.52 65.00 0.0M
2025-08-08 63.85 64.55 61.00 62.25 0.0M
2025-08-07 63.66 64.56 63.50 63.85 0.0M
2025-08-06 63.58 64.00 62.50 63.38 0.0M
2025-08-05 62.85 63.96 62.80 63.94 0.0M
2025-08-04 61.65 63.33 61.65 63.30 0.0M
2025-08-01 61.50 62.91 61.50 61.63 0.0M
2025-07-31 63.38 63.70 61.88 62.02 0.0M
2025-07-30 63.20 63.50 62.08 62.30 0.0M
2025-07-29 64.00 64.00 61.50 63.49 0.0M
2025-07-28 62.50 63.69 62.47 63.65 0.0M
2025-07-25 63.97 63.97 62.69 62.69 0.0M
2025-07-24 64.16 64.20 63.50 63.59 0.0M
2025-07-23 63.70 64.60 63.00 64.60 0.0M
2025-07-22 63.46 63.89 62.98 63.50 0.0M
2025-07-21 63.16 63.87 62.96 63.40 0.0M
2025-07-18 63.91 64.00 62.80 63.54 0.0M
2025-07-17 62.66 64.32 61.89 64.26 0.0M
2025-07-16 62.50 63.29 61.87 62.85 0.0M
2025-07-15 62.55 62.83 61.75 62.03 0.0M
2025-07-14 63.50 63.50 62.55 62.55 0.0M
2025-07-11 63.40 63.81 63.00 63.18 0.0M
2025-07-10 63.50 64.09 63.42 63.88 0.0M
2025-07-09 63.75 63.99 63.15 63.63 0.0M
2025-07-08 63.65 64.11 63.18 63.50 0.0M
2025-07-07 64.50 64.99 63.71 64.10 0.0M
2025-07-03 65.34 65.70 65.00 65.10 0.0M
2025-07-02 63.01 65.85 63.01 65.85 0.0M
2025-07-01 62.69 63.50 61.69 63.16 0.0M
2025-06-30 62.00 64.51 62.00 63.69 0.0M
2025-06-27 61.85 62.55 61.50 62.38 0.0M
2025-06-26 61.50 64.06 61.25 62.05 0.0M
2025-06-25 65.00 65.00 61.51 62.76 0.0M
2025-06-24 61.73 62.98 61.73 62.51 0.0M
2025-06-23 62.35 62.75 61.50 61.93 0.0M
2025-06-20 61.86 62.76 61.00 62.35 0.0M
2025-06-18 61.50 62.11 61.50 62.11 0.0M
2025-06-17 59.90 63.50 59.90 61.51 0.0M
2025-06-16 62.52 65.22 62.52 64.25 0.0M
2025-06-13 63.00 65.00 62.00 62.35 0.0M
2025-06-12 63.58 64.63 63.58 64.46 0.0M
2025-06-11 64.45 64.94 63.75 63.98 0.0M
2025-06-10 64.36 65.67 63.01 63.85 0.0M
2025-06-09 63.80 65.27 63.50 65.27 0.0M
2025-06-06 64.00 64.00 63.00 63.05 0.0M
2025-06-05 64.48 64.50 62.63 62.86 0.0M
2025-06-04 64.00 64.52 63.40 64.12 0.0M
2025-06-03 64.58 64.58 63.98 64.31 0.0M
2025-06-02 65.21 66.14 63.45 64.02 0.0M
2025-05-30 64.46 64.46 64.46 64.46 0.0M
2025-05-29 65.98 66.70 65.23 66.70 0.0M
2025-05-28 65.68 66.49 65.30 65.30 0.0M
2025-05-27 63.36 66.21 63.36 66.15 0.0M
2025-05-23 63.74 64.01 63.36 63.36 0.0M
2025-05-22 64.93 64.93 63.21 64.16 0.0M
2025-05-21 66.01 66.52 64.15 65.39 0.0M
2025-05-20 64.09 67.91 63.36 66.62 0.0M
2025-05-19 64.26 64.83 63.85 64.67 0.0M
2025-05-16 64.20 65.00 64.20 64.75 0.0M
2025-05-15 63.59 65.36 63.58 64.17 0.0M
2025-05-14 62.91 65.00 62.91 64.52 0.0M
2025-05-13 65.44 66.00 63.31 64.22 0.0M
2025-05-12 64.60 65.83 64.60 65.83 0.0M
2025-05-09 61.40 64.75 60.94 64.50 0.0M
2025-05-08 61.40 61.40 59.75 60.94 0.0M
2025-05-07 60.50 60.50 59.78 60.20 0.0M
2025-05-06 60.41 61.00 60.20 60.68 0.0M
2025-05-05 59.89 60.89 59.89 60.67 0.0M
2025-05-02 60.01 61.00 60.00 60.15 0.0M
2025-05-01 59.70 59.90 59.10 59.64 0.0M
2025-04-30 60.06 60.06 59.49 59.90 0.0M
2025-04-29 59.42 60.08 59.00 59.97 0.0M
2025-04-28 59.79 59.83 59.03 59.83 0.0M
2025-04-25 60.38 60.38 58.48 59.67 0.0M
2025-04-24 58.24 59.59 58.07 58.63 0.0M
2025-04-23 58.80 59.76 58.27 58.41 0.0M
2025-04-22 58.63 59.44 57.82 57.82 0.0M
2025-04-21 58.40 59.25 58.00 58.63 0.0M
2025-04-17 60.19 60.19 58.50 58.50 0.0M
2025-04-16 61.00 62.13 58.50 59.72 0.0M
2025-04-15 61.15 62.55 61.15 61.71 0.0M
2025-04-14 61.42 62.00 60.01 61.32 0.0M
2025-04-11 60.21 61.33 58.50 60.77 0.0M
2025-04-10 57.48 60.00 57.33 59.43 0.0M
2025-04-09 56.98 58.18 55.01 58.17 0.0M
2025-04-08 57.78 58.27 55.32 55.41 0.0M
2025-04-07 56.69 58.82 55.55 57.44 0.0M
2025-04-04 58.28 59.00 57.12 58.38 0.0M
2025-04-03 61.13 61.13 59.00 60.13 0.0M
2025-04-02 61.46 61.50 60.94 61.32 0.0M
2025-04-01 60.01 62.40 60.01 62.19 0.0M
2025-03-31 60.01 60.76 60.00 60.50 0.0M
2025-03-28 61.83 61.83 60.25 60.55 0.0M
2025-03-27 60.08 61.89 60.00 61.41 0.0M
2025-03-26 60.67 61.24 57.50 60.63 0.0M
2025-03-25 59.40 61.00 58.98 60.80 0.0M
2025-03-24 58.90 60.09 58.65 58.65 0.0M
2025-03-21 58.55 58.55 57.90 58.40 0.0M
2025-03-20 57.37 58.87 57.37 58.87 0.0M
2025-03-19 58.21 58.32 57.14 57.45 0.0M
2025-03-18 57.15 58.58 56.50 57.61 0.0M
2025-03-17 54.15 57.64 54.15 57.02 0.0M
2025-03-14 53.79 55.40 53.12 53.87 0.0M
2025-03-13 53.79 54.45 53.50 53.77 0.0M
2025-03-12 54.88 54.88 53.43 54.00 0.0M
2025-03-11 54.65 55.47 54.00 54.20 0.0M
2025-03-10 56.52 56.52 54.77 54.80 0.0M
2025-03-07 55.49 56.99 55.49 56.50 0.0M
2025-03-06 56.22 57.18 55.54 56.12 0.0M
2025-03-05 55.41 56.89 55.00 56.89 0.0M
2025-03-04 55.90 56.08 54.22 55.13 0.0M
2025-03-03 57.00 57.45 55.99 56.10 0.0M
2025-02-28 57.25 57.99 56.25 56.81 0.0M
2025-02-27 58.00 58.76 57.43 57.61 0.0M
2025-02-26 58.77 60.00 57.99 58.00 0.0M
2025-02-25 60.00 60.00 58.76 58.76 0.0M
2025-02-24 61.02 61.42 59.56 60.01 0.0M
2025-02-21 60.86 60.94 60.01 60.52 0.0M
2025-02-20 61.35 61.35 60.09 61.08 0.0M
2025-02-19 61.40 61.42 60.05 60.99 0.0M
2025-02-18 62.90 64.00 60.29 61.38 0.1M
2025-02-14 63.52 64.41 62.50 62.89 0.0M
2025-02-13 63.00 64.00 62.80 63.50 0.0M
2025-02-12 61.61 62.94 61.08 62.41 0.0M
2025-02-11 62.83 63.16 61.95 62.27 0.0M
2025-02-10 63.35 64.02 62.75 62.75 0.0M
2025-02-07 62.81 64.00 62.81 63.28 0.0M
2025-02-06 63.47 64.00 62.81 62.99 0.0M
2025-02-05 62.79 64.35 62.68 63.88 0.0M
2025-02-04 62.10 63.01 62.10 62.73 0.0M
2025-02-03 60.81 62.63 60.81 62.63 0.0M
2025-01-31 62.26 62.60 61.36 61.92 0.0M
2025-01-30 61.00 62.56 61.00 62.00 0.0M
2025-01-29 60.36 61.00 60.03 60.91 0.0M
2025-01-28 60.56 61.27 60.00 60.71 0.0M
2025-01-27 61.82 63.36 60.43 61.09 0.0M
2025-01-24 59.74 62.85 59.74 62.30 0.0M
2025-01-23 59.59 60.16 59.00 59.74 0.0M
2025-01-22 60.93 60.93 59.78 59.78 0.0M
2025-01-21 60.11 61.00 59.52 61.00 0.0M
2025-01-17 61.58 61.79 60.15 60.20 0.0M
2025-01-16 62.06 62.23 61.22 61.64 0.0M
2025-01-15 61.57 62.19 60.65 62.17 0.0M
2025-01-14 60.20 61.15 59.60 60.99 0.0M
2025-01-13 59.03 60.20 58.50 60.14 0.0M
2025-01-10 62.00 62.00 60.06 60.06 0.0M
2025-01-08 60.47 62.09 59.61 62.09 0.0M
2025-01-07 61.31 61.37 59.76 60.61 0.0M
2025-01-06 62.13 63.00 61.00 61.38 0.0M
2025-01-03 61.21 62.33 60.72 61.89 0.0M
2025-01-02 63.31 63.31 60.80 61.58 0.0M