Greenrose Acquisition Corp (GNRSQ)

GNRSQ
🏛️ アメリカ →
0.20
最終更新: 2025-09-26
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 3.00 3.05 2.77 3.02 0.0M
2021-12-30 3.50 3.52 3.05 3.09 0.1M
2021-12-29 3.85 4.10 3.36 3.36 0.0M
2021-12-28 3.52 4.04 3.52 4.00 0.0M
2021-12-27 4.00 4.00 3.50 3.85 0.0M
2021-12-23 3.17 3.52 3.15 3.52 0.0M
2021-12-22 3.18 3.18 2.76 2.76 0.0M
2021-12-21 3.25 3.25 2.68 3.12 0.0M
2021-12-20 3.40 3.50 3.25 3.25 0.0M
2021-12-17 3.75 4.04 3.00 4.04 0.0M
2021-12-16 4.10 4.80 3.16 3.50 0.0M
2021-12-15 3.87 4.10 3.84 3.99 0.0M
2021-12-14 4.42 4.45 3.50 3.87 0.0M
2021-12-13 4.99 4.99 4.49 4.79 0.0M
2021-12-10 4.07 4.50 4.07 4.50 0.0M
2021-12-09 3.99 4.40 3.99 4.20 0.0M
2021-12-08 4.85 4.99 3.82 4.28 0.0M
2021-12-07 5.14 5.21 4.06 4.97 0.0M
2021-12-06 5.85 6.70 5.17 6.00 0.0M
2021-12-03 7.06 7.53 5.80 6.50 0.0M
2021-12-02 7.50 8.00 7.00 7.63 0.0M
2021-12-01 8.29 8.29 7.10 7.45 0.0M
2021-11-30 7.35 8.46 7.35 8.28 0.2M
2021-11-29 8.70 9.00 6.45 7.25 0.2M
2021-11-26 9.00 9.07 8.66 8.70 0.0M
2021-11-24 8.61 8.90 8.61 8.90 0.0M
2021-11-23 8.72 9.00 8.53 8.94 0.0M
2021-11-22 8.75 9.35 8.75 8.80 0.1M
2021-11-19 9.15 9.40 8.61 8.63 0.0M
2021-11-18 9.33 9.33 9.13 9.13 0.0M
2021-11-17 9.10 9.75 9.07 9.67 0.0M
2021-11-16 9.27 9.80 9.02 9.41 0.0M
2021-11-15 8.40 9.60 8.40 8.85 0.0M
2021-11-12 9.90 9.90 8.50 8.50 0.0M
2021-11-11 8.92 9.54 8.51 8.51 0.0M
2021-11-10 9.03 9.21 8.71 8.72 0.0M
2021-11-09 9.06 10.03 9.01 9.94 0.0M
2021-11-08 8.61 9.50 8.61 9.30 0.0M
2021-11-05 9.10 9.20 8.60 9.20 0.0M
2021-11-04 9.15 9.15 8.00 8.90 0.0M
2021-11-03 9.12 9.80 9.12 9.80 0.0M
2021-11-02 9.67 9.75 8.65 9.10 0.0M
2021-11-01 9.25 10.48 9.25 9.80 0.0M
2021-10-29 10.10 10.13 9.12 9.25 0.0M
2021-10-28 10.40 10.50 10.15 10.15 0.1M
2021-10-27 10.05 10.49 10.00 10.10 0.0M
2021-10-26 9.90 10.10 9.80 10.05 0.0M
2021-10-25 9.75 10.10 9.75 9.86 0.0M
2021-10-22 10.00 10.05 9.79 9.94 0.0M
2021-10-21 10.09 10.13 10.05 10.10 1.0M
2021-10-20 10.09 10.11 10.09 10.10 0.2M
2021-10-19 10.11 10.12 10.09 10.09 0.2M
2021-10-18 10.09 10.12 10.09 10.10 0.0M
2021-10-15 10.08 10.12 10.08 10.11 0.0M
2021-10-14 10.08 10.09 10.08 10.09 0.0M
2021-10-13 10.09 10.09 10.06 10.08 0.1M
2021-10-12 10.10 10.12 10.05 10.09 0.0M
2021-10-11 10.09 10.10 10.09 10.10 0.1M
2021-10-08 10.10 10.10 10.09 10.09 0.0M
2021-10-07 10.08 10.09 10.08 10.09 0.0M
2021-10-06 10.09 10.10 10.08 10.08 0.0M
2021-10-05 10.10 10.10 10.09 10.09 0.1M
2021-10-04 10.08 10.09 10.08 10.09 0.0M
2021-10-01 10.10 10.11 10.07 10.08 0.1M
2021-09-30 10.07 10.08 10.06 10.08 0.0M
2021-09-29 10.07 10.07 10.07 10.07 0.0M
2021-09-28 10.07 10.08 10.07 10.08 0.0M
2021-09-27 10.06 10.07 10.06 10.07 0.2M
2021-09-24 10.07 10.07 10.05 10.06 0.3M
2021-09-23 10.07 10.07 10.07 10.07 0.0M
2021-09-22 10.07 10.08 10.07 10.08 0.1M
2021-09-21 10.07 10.09 10.07 10.09 0.0M
2021-09-20 10.08 10.08 10.05 10.07 0.0M
2021-09-17 10.04 10.07 10.04 10.07 0.0M
2021-09-16 10.04 10.06 10.04 10.06 0.0M
2021-09-15 10.07 10.08 10.04 10.04 0.2M
2021-09-14 10.08 10.09 10.07 10.07 0.0M
2021-09-13 10.05 10.10 10.05 10.06 0.0M
2021-09-10 10.05 10.05 10.05 10.05 0.0M
2021-09-09 10.06 10.07 10.05 10.05 0.0M
2021-09-08 10.03 10.05 10.03 10.04 0.0M
2021-09-07 10.00 10.04 10.00 10.03 0.0M
2021-09-03 10.05 10.07 10.03 10.04 0.0M
2021-09-02 10.05 10.05 10.04 10.04 0.0M
2021-09-01 10.05 10.07 10.04 10.06 0.0M
2021-08-31 10.03 10.10 10.03 10.08 0.1M
2021-08-30 10.03 10.04 10.03 10.04 0.0M
2021-08-27 10.02 10.03 10.02 10.03 0.1M
2021-08-26 10.02 10.03 10.02 10.03 0.1M
2021-08-25 10.01 10.02 10.01 10.02 0.0M
2021-08-24 10.01 10.02 10.01 10.02 0.0M
2021-08-23 10.01 10.02 10.01 10.02 0.0M
2021-08-20 10.01 10.02 10.01 10.02 0.0M
2021-08-19 10.00 10.02 10.00 10.01 0.0M
2021-08-18 10.01 10.02 10.01 10.02 0.0M
2021-08-17 10.01 10.01 9.98 10.00 0.1M
2021-08-16 10.01 10.02 10.00 10.02 0.1M
2021-08-13 10.01 10.02 10.01 10.02 0.0M
2021-08-12 10.01 10.02 10.01 10.02 0.0M
2021-08-11 10.03 10.12 10.01 10.01 0.0M
2021-08-10 10.01 10.02 10.01 10.02 0.0M
2021-08-09 10.01 10.02 10.01 10.02 0.0M
2021-08-06 10.01 10.01 10.00 10.00 0.0M
2021-08-05 10.02 10.02 10.01 10.01 0.0M
2021-08-04 10.02 10.02 10.00 10.01 0.0M
2021-08-03 10.00 10.03 10.00 10.03 0.1M
2021-08-02 10.00 10.03 10.00 10.02 0.0M
2021-07-30 10.00 10.01 9.98 10.01 0.0M
2021-07-29 9.99 9.99 9.99 9.99 0.0M
2021-07-28 9.99 10.00 9.99 10.00 0.0M
2021-07-27 9.98 10.01 9.98 9.99 0.0M
2021-07-26 9.99 9.99 9.99 9.99 0.0M
2021-07-23 9.98 10.05 9.98 9.99 0.0M
2021-07-22 9.95 9.98 9.95 9.97 0.1M
2021-07-21 9.94 10.00 9.94 9.96 0.2M
2021-07-20 9.99 9.99 9.97 9.97 0.0M
2021-07-19 9.98 9.99 9.98 9.99 0.0M
2021-07-16 9.98 9.99 9.97 9.97 0.1M
2021-07-15 9.98 9.98 9.98 9.98 0.0M
2021-07-14 9.98 9.99 9.98 9.99 0.0M
2021-07-13 9.98 9.99 9.98 9.99 0.0M
2021-07-12 9.97 9.99 9.97 9.98 0.1M
2021-07-09 9.97 9.98 9.97 9.98 0.4M
2021-07-08 9.99 9.99 9.97 9.97 0.1M
2021-07-07 9.99 9.99 9.98 9.98 0.1M
2021-07-06 10.00 10.00 9.98 9.99 0.1M
2021-07-02 9.98 10.00 9.98 9.99 0.0M
2021-07-01 9.99 10.00 9.98 9.98 0.1M
2021-06-30 9.99 10.00 9.98 10.00 0.0M
2021-06-29 9.98 10.00 9.98 10.00 0.1M
2021-06-28 9.98 10.03 9.98 10.00 0.0M
2021-06-25 9.98 10.00 9.98 9.99 0.0M
2021-06-21 10.01 10.02 10.00 10.01 0.1M
2021-06-18 10.02 10.04 10.01 10.01 0.0M
2021-06-17 10.02 10.04 10.02 10.02 0.0M
2021-06-16 10.02 10.04 9.99 10.02 0.0M
2021-06-15 10.00 10.04 10.00 10.03 0.9M
2021-06-14 9.99 10.05 9.99 10.04 0.0M
2021-06-11 10.01 10.05 9.99 10.05 0.1M
2021-06-10 10.01 10.02 10.01 10.01 0.0M
2021-06-09 10.00 10.04 10.00 10.01 0.1M
2021-06-08 9.99 10.01 9.99 10.00 0.0M
2021-06-07 10.00 10.01 9.98 10.00 0.1M
2021-06-04 10.00 10.02 10.00 10.01 0.0M
2021-06-03 10.00 10.02 10.00 10.01 0.0M
2021-06-02 10.00 10.02 10.00 10.02 0.0M
2021-06-01 9.98 10.02 9.98 10.01 0.0M
2021-05-28 10.00 10.01 9.98 10.00 0.1M
2021-05-27 10.00 10.02 9.98 10.01 0.0M
2021-05-26 10.00 10.04 9.99 10.02 0.1M
2021-05-25 10.00 10.02 9.98 10.01 0.1M
2021-05-24 9.98 10.03 9.97 10.02 0.1M
2021-05-21 9.97 9.99 9.97 9.98 0.0M
2021-05-20 9.97 9.98 9.96 9.97 0.1M
2021-05-19 9.96 9.98 9.96 9.98 0.1M
2021-05-18 9.97 9.99 9.96 9.96 0.0M
2021-05-17 9.98 9.99 9.97 9.97 0.1M
2021-05-14 9.97 10.00 9.96 9.98 0.1M
2021-05-13 9.97 10.01 9.97 9.97 0.2M
2021-05-12 9.97 10.01 9.96 9.97 0.2M
2021-05-11 9.98 10.00 9.97 10.00 0.2M
2021-05-10 9.98 10.00 9.98 9.98 0.1M
2021-05-07 9.98 10.02 9.98 10.00 0.2M
2021-05-06 9.98 10.00 9.97 9.99 0.2M
2021-05-05 9.98 10.00 9.98 9.98 0.1M
2021-05-04 9.97 10.00 9.97 10.00 0.1M
2021-05-03 9.97 10.02 9.97 9.98 0.1M
2021-04-30 9.97 10.00 9.97 9.99 0.0M
2021-04-29 9.99 10.00 9.96 9.97 0.1M
2021-04-28 9.98 10.01 9.97 10.00 0.1M
2021-04-27 9.98 10.01 9.97 9.97 0.1M
2021-04-26 9.97 10.04 9.97 10.00 0.1M
2021-04-23 9.96 9.99 9.96 9.98 0.0M
2021-04-22 9.95 9.99 9.95 9.96 0.1M
2021-04-21 9.96 9.97 9.95 9.95 0.1M
2021-04-20 9.96 9.98 9.96 9.96 0.1M
2021-04-19 9.96 9.98 9.96 9.96 0.1M
2021-04-16 9.97 9.98 9.96 9.96 0.2M
2021-04-15 9.97 9.98 9.96 9.97 0.2M
2021-04-14 10.00 10.00 9.97 9.98 0.3M
2021-04-13 9.97 9.99 9.97 9.97 0.1M
2021-04-12 9.97 10.01 9.97 9.98 0.1M
2021-04-09 9.97 10.06 9.97 9.98 0.1M
2021-04-08 9.98 9.99 9.96 9.99 0.3M
2021-04-07 10.00 10.01 9.96 10.00 0.1M
2021-04-06 9.96 10.04 9.96 10.03 0.1M
2021-04-05 9.96 9.99 9.95 9.95 0.2M
2021-04-01 9.97 10.00 9.96 9.97 0.1M
2021-03-31 9.96 9.97 9.93 9.96 0.2M
2021-03-30 9.94 9.98 9.94 9.97 0.3M
2021-03-29 9.96 9.96 9.92 9.94 0.3M
2021-03-26 9.94 9.98 9.91 9.96 0.4M
2021-03-25 9.89 9.94 9.89 9.93 0.3M
2021-03-24 9.89 9.94 9.89 9.92 0.2M
2021-03-23 9.99 9.99 9.91 9.91 0.3M
2021-03-22 9.95 9.99 9.94 9.97 0.4M
2021-03-19 9.93 9.99 9.93 9.94 0.3M
2021-03-18 9.95 9.98 9.93 9.96 0.4M
2021-03-17 9.93 9.95 9.87 9.95 1.4M
2021-03-16 9.95 10.00 9.93 9.96 0.8M
2021-03-15 10.07 10.07 9.90 9.96 3.8M
2021-03-12 10.09 10.12 10.05 10.08 0.2M
2021-03-11 10.02 10.14 9.99 10.11 0.4M
2021-03-10 10.04 10.11 9.97 10.01 0.2M
2021-03-09 10.06 10.12 10.01 10.04 0.3M
2021-03-08 10.04 10.15 9.98 10.04 0.5M
2021-03-05 9.96 10.07 9.92 10.04 0.9M
2021-03-04 10.05 10.12 9.85 9.94 1.1M
2021-03-03 10.05 10.14 9.95 10.05 0.6M
2021-03-02 10.25 10.28 9.96 10.01 0.5M
2021-03-01 10.25 10.27 10.17 10.23 0.3M
2021-02-26 10.22 10.28 10.06 10.11 0.4M
2021-02-25 10.35 10.40 10.14 10.15 0.5M
2021-02-24 10.31 10.58 10.31 10.44 0.5M
2021-02-23 10.37 10.43 10.15 10.38 1.1M
2021-02-22 10.52 10.65 10.48 10.61 0.5M
2021-02-19 10.56 10.74 10.50 10.62 0.5M
2021-02-18 10.72 10.73 10.46 10.55 0.6M
2021-02-17 10.71 10.97 10.62 10.72 0.5M
2021-02-16 10.66 10.96 10.55 10.86 1.0M
2021-02-12 10.60 10.68 10.42 10.49 0.8M
2021-02-11 11.19 11.45 10.57 10.69 1.9M
2021-02-10 11.05 11.24 10.67 11.13 3.5M
2021-02-09 10.94 10.94 10.70 10.75 0.6M
2021-02-08 10.81 11.00 10.70 10.88 0.9M
2021-02-05 10.88 10.90 10.65 10.76 0.4M
2021-02-04 10.91 10.98 10.80 10.88 0.4M
2021-02-03 10.69 11.00 10.66 10.88 1.1M
2021-02-02 10.51 10.68 10.41 10.62 0.6M
2021-02-01 10.30 10.49 10.25 10.48 0.4M
2021-01-29 10.20 10.44 10.19 10.28 0.4M
2021-01-28 10.27 10.35 10.17 10.33 0.4M
2021-01-27 10.15 10.32 9.92 10.19 0.8M
2021-01-26 10.70 10.70 10.44 10.50 0.5M
2021-01-25 10.91 11.10 10.51 10.70 1.4M
2021-01-22 10.41 10.85 10.40 10.69 0.8M
2021-01-21 10.54 10.56 10.42 10.56 0.4M
2021-01-20 10.45 10.60 10.35 10.55 0.7M
2021-01-19 10.60 10.60 10.43 10.47 1.0M
2021-01-15 11.08 11.20 10.55 10.60 1.6M
2021-01-14 10.50 10.92 10.40 10.88 2.1M
2021-01-13 10.40 10.63 10.22 10.57 0.7M
2021-01-12 10.30 10.35 10.27 10.34 0.3M
2021-01-11 10.30 10.36 10.24 10.30 0.2M
2021-01-08 10.25 10.33 10.14 10.30 0.5M
2021-01-07 10.27 10.28 10.15 10.20 0.2M
2021-01-06 10.25 10.33 10.16 10.20 0.4M
2021-01-05 10.17 10.20 10.09 10.09 0.1M
2021-01-04 10.13 10.20 10.07 10.10 0.2M