Greif Bros Corp (GEF)

GEF
🏛️ アメリカ →
60.59
最終更新: 2025-10-03
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
09:33 55.36 55.36 55.36 55.36 2.3K
09:40 54.91 54.91 54.91 54.91 0.2K
09:41 54.92 54.92 54.81 54.81 7.0K
09:58 54.85 54.85 54.85 54.85 0.9K
09:59 55.23 55.23 55.23 55.23 0.4K
10:01 54.87 54.87 54.87 54.87 0.5K
10:04 54.99 54.99 54.99 54.99 0.7K
10:06 54.99 54.99 54.99 54.99 1.2K
10:08 55.10 55.10 55.10 55.10 0.8K
10:09 54.92 54.92 54.92 54.92 1.8K
10:10 54.71 54.72 54.71 54.72 0.5K
10:11 54.72 54.72 54.71 54.72 0.7K
10:12 54.73 54.73 54.73 54.73 1.3K
10:14 54.84 54.89 54.78 54.89 1.8K
10:15 54.82 54.82 54.82 54.82 0.4K
10:16 54.78 54.78 54.78 54.78 1.1K
10:18 54.70 54.70 54.70 54.70 4.9K
10:28 54.76 54.76 54.75 54.75 0.4K
10:29 54.91 54.91 54.91 54.91 0.9K
10:31 54.87 54.87 54.87 54.87 1.0K
10:32 54.81 54.81 54.81 54.81 0.4K
10:34 54.89 54.89 54.83 54.83 1.6K
10:35 54.84 54.84 54.84 54.84 1.2K
10:38 54.70 54.70 54.70 54.70 1.3K
10:39 54.87 54.87 54.87 54.87 0.5K
10:41 54.87 54.87 54.87 54.87 1.9K
10:42 54.93 54.93 54.93 54.93 0.8K
10:43 54.83 54.83 54.76 54.76 0.9K
10:45 54.87 54.87 54.87 54.87 1.0K
10:46 54.86 54.86 54.86 54.86 0.1K
10:47 54.92 54.92 54.89 54.89 1.1K
10:48 54.82 54.82 54.82 54.82 0.3K
10:49 54.81 54.91 54.81 54.91 1.3K
10:50 54.85 54.85 54.85 54.85 0.2K
10:51 54.85 54.85 54.76 54.76 0.7K
10:52 54.87 54.87 54.80 54.80 1.3K
10:53 54.90 54.90 54.90 54.90 0.6K
10:54 54.96 55.01 54.96 55.01 1.3K
10:55 54.88 54.88 54.88 54.88 0.8K
10:56 54.83 54.83 54.83 54.83 0.9K
10:58 54.84 54.84 54.84 54.84 0.6K
10:59 54.89 54.89 54.85 54.85 0.9K
11:00 54.76 54.84 54.76 54.84 0.9K
11:01 54.84 54.84 54.84 54.84 3.1K
11:02 54.95 55.11 54.95 55.11 1.9K
11:03 55.19 55.19 55.02 55.02 1.3K
11:04 55.00 55.00 55.00 55.00 1.5K
11:07 54.94 54.94 54.94 54.94 0.6K
11:08 54.97 54.97 54.97 54.97 1.2K
11:10 54.86 54.86 54.86 54.86 1.1K
11:13 54.90 54.90 54.90 54.89 1.1K
11:14 54.89 54.89 54.89 54.89 2.1K
11:18 55.01 55.01 55.01 55.01 0.3K
11:19 55.02 55.02 54.95 54.95 1.6K
11:22 54.86 54.86 54.86 54.86 1.0K
11:23 54.88 54.88 54.88 54.88 0.2K
11:25 54.85 54.85 54.85 54.85 0.6K
11:26 54.75 54.75 54.73 54.73 2.0K
11:29 54.70 54.70 54.70 54.70 1.4K
11:31 54.74 54.74 54.74 54.74 0.7K
11:32 54.78 54.81 54.78 54.81 1.5K
11:34 54.70 54.70 54.70 54.70 1.1K
11:35 54.89 54.89 54.89 54.89 2.3K
11:37 54.87 54.87 54.87 54.87 0.4K
11:38 54.89 54.89 54.89 54.89 0.3K
11:39 54.88 54.88 54.87 54.87 2.9K
11:43 54.82 54.82 54.82 54.82 0.5K
11:44 54.74 54.74 54.74 54.74 0.4K
11:45 54.73 54.73 54.73 54.73 0.7K
11:47 54.74 54.82 54.74 54.74 1.1K
11:49 54.75 54.75 54.75 54.75 0.8K
11:50 54.82 54.82 54.82 54.82 1.0K
11:53 54.78 54.78 54.78 54.78 1.8K
11:57 54.62 54.62 54.62 54.62 0.7K
12:01 54.55 54.62 54.55 54.62 3.6K
12:06 54.53 54.53 54.53 54.53 0.5K
12:12 54.65 54.65 54.65 54.65 0.6K
12:17 54.55 54.55 54.55 54.55 0.4K
12:19 54.67 54.67 54.67 54.67 0.2K
12:23 54.65 54.65 54.65 54.65 0.5K
12:27 54.61 54.61 54.61 54.61 1.1K
12:28 54.59 54.59 54.56 54.56 1.6K
12:31 54.57 54.57 54.57 54.57 2.2K
12:34 54.68 54.68 54.68 54.68 0.2K
12:36 54.65 54.65 54.65 54.65 0.5K
12:40 54.64 54.64 54.64 54.64 1.8K
12:45 54.56 54.56 54.56 54.56 0.3K
12:46 54.65 54.65 54.65 54.65 0.5K
12:47 54.67 54.67 54.67 54.67 0.1K
12:48 54.75 54.75 54.67 54.67 8.4K
12:53 54.73 54.73 54.73 54.73 2.9K
12:58 54.68 54.68 54.68 54.68 2.5K
13:02 54.68 54.68 54.68 54.68 0.5K
13:03 54.68 54.68 54.68 54.68 0.3K
13:04 54.74 54.75 54.74 54.75 1.9K
13:09 54.68 54.68 54.68 54.68 1.2K
13:14 54.64 54.64 54.64 54.64 0.7K
13:18 54.68 54.68 54.68 54.68 0.5K
13:21 54.57 54.57 54.57 54.57 1.8K
13:22 54.55 54.55 54.55 54.55 1.5K
13:28 54.57 54.57 54.57 54.57 0.9K
13:35 54.55 54.55 54.55 54.55 0.5K
13:36 54.55 54.55 54.55 54.55 0.9K
13:38 54.58 54.58 54.58 54.58 0.3K
13:40 54.54 54.54 54.54 54.54 0.4K
13:43 54.53 54.53 54.52 54.52 3.5K
13:55 54.57 54.57 54.57 54.57 0.4K
13:57 54.62 54.62 54.62 54.62 1.0K
14:01 54.59 54.59 54.59 54.59 0.3K
14:02 54.59 54.59 54.59 54.59 0.1K
14:03 54.48 54.48 54.48 54.48 1.2K
14:04 54.55 54.55 54.55 54.55 1.8K
14:08 54.58 54.58 54.58 54.58 0.8K
14:09 54.54 54.54 54.54 54.54 0.7K
14:13 54.60 54.60 54.60 54.60 0.3K
14:14 54.62 54.62 54.62 54.62 0.4K
14:15 54.62 54.62 54.62 54.62 0.2K
14:16 54.65 54.65 54.65 54.65 5.4K
14:17 54.68 54.68 54.68 54.68 0.4K
14:18 54.66 54.66 54.66 54.66 0.3K
14:19 54.66 54.66 54.62 54.62 2.0K
14:22 54.63 54.63 54.63 54.63 0.5K
14:27 54.66 54.66 54.66 54.66 5.9K
14:29 54.73 54.73 54.68 54.68 1.6K
14:31 54.68 54.68 54.68 54.68 0.5K
14:32 54.70 54.70 54.70 54.70 0.9K
14:33 54.72 54.72 54.71 54.71 0.8K
14:34 54.70 54.70 54.70 54.70 0.9K
14:35 54.64 54.64 54.64 54.64 0.4K
14:38 54.68 54.69 54.68 54.69 2.7K
14:42 54.68 54.69 54.68 54.69 1.1K
14:43 54.69 54.69 54.69 54.69 0.5K
14:44 54.70 54.70 54.70 54.70 0.5K
14:45 54.68 54.68 54.68 54.68 0.2K
14:46 54.66 54.68 54.66 54.68 1.1K
14:49 54.68 54.68 54.65 54.65 0.8K
14:50 54.64 54.64 54.64 54.64 1.0K
14:51 54.62 54.64 54.62 54.62 1.1K
14:52 54.61 54.61 54.61 54.61 0.5K
14:53 54.64 54.64 54.64 54.64 1.0K
14:54 54.61 54.61 54.61 54.61 1.0K
14:56 54.64 54.64 54.64 54.64 0.3K
14:57 54.64 54.64 54.64 54.64 0.2K
14:58 54.67 54.69 54.67 54.69 0.8K
14:59 54.70 54.74 54.69 54.74 0.7K
15:00 54.70 54.70 54.70 54.70 1.3K
15:02 54.69 54.69 54.69 54.69 0.9K
15:03 54.68 54.68 54.68 54.68 1.5K
15:05 54.64 54.64 54.64 54.64 1.3K
15:07 54.66 54.66 54.66 54.66 0.2K
15:08 54.64 54.64 54.62 54.62 2.5K
15:11 54.60 54.60 54.60 54.60 1.7K
15:15 54.62 54.62 54.62 54.62 1.5K
15:17 54.67 54.71 54.67 54.71 1.9K
15:18 54.76 54.76 54.71 54.71 0.5K
15:19 54.71 54.75 54.71 54.75 0.8K
15:21 54.65 54.65 54.64 54.64 3.2K
15:24 54.67 54.67 54.67 54.67 0.5K
15:25 54.65 54.65 54.65 54.65 2.2K
15:28 54.66 54.66 54.66 54.66 1.7K
15:30 54.63 54.63 54.63 54.63 0.9K
15:31 54.64 54.64 54.62 54.62 1.2K
15:32 54.64 54.64 54.64 54.64 1.0K
15:33 54.63 54.63 54.63 54.63 0.5K
15:34 54.66 54.66 54.66 54.66 2.1K
15:35 54.62 54.62 54.60 54.62 3.3K
15:37 54.60 54.60 54.60 54.60 1.2K
15:39 54.60 54.62 54.60 54.62 3.3K
15:41 54.60 54.60 54.60 54.60 2.1K
15:42 54.60 54.60 54.60 54.60 1.4K
15:44 54.60 54.60 54.60 54.60 1.3K
15:45 54.60 54.60 54.60 54.60 1.5K
15:46 54.60 54.60 54.60 54.60 1.5K
15:48 54.60 54.60 54.60 54.60 2.8K
15:49 54.60 54.60 54.60 54.60 1.1K
15:50 54.90 54.90 54.61 54.69 2.1K
15:51 54.72 54.72 54.60 54.60 8.5K
15:53 54.65 54.65 54.65 54.65 0.3K
15:54 54.68 54.69 54.65 54.69 2.3K
15:55 54.67 54.67 54.62 54.62 4.5K
15:56 54.63 54.63 54.60 54.63 2.8K
15:57 54.67 54.69 54.64 54.69 2.6K
15:58 54.65 54.66 54.64 54.64 9.7K
15:59 54.65 54.84 54.65 54.84 61.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし