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
09:30 66.47 66.47 66.30 66.30 2.5K
09:31 66.03 66.03 65.29 65.29 9.0K
09:33 65.16 65.16 65.16 65.16 0.3K
09:37 65.35 65.35 65.35 65.35 1.1K
09:48 65.29 65.29 65.29 65.29 0.1K
09:49 65.30 65.30 65.24 65.24 1.3K
09:52 65.22 65.22 65.22 65.22 0.1K
09:54 65.18 65.18 65.18 65.18 0.2K
09:55 65.17 65.17 65.17 65.17 0.6K
09:57 65.29 65.42 65.29 65.42 3.0K
10:06 65.77 65.77 65.77 65.77 0.2K
10:07 65.57 65.57 65.57 65.57 0.2K
10:09 65.46 65.46 65.46 65.46 1.3K
10:12 65.57 65.57 65.57 65.57 0.7K
10:15 65.54 65.54 65.53 65.53 1.5K
10:20 65.40 65.40 65.37 65.36 1.1K
10:23 65.44 65.44 65.44 65.44 2.4K
10:24 65.37 65.37 65.37 65.37 0.3K
10:26 65.45 65.45 65.40 65.40 1.4K
10:34 65.53 65.53 65.44 65.44 0.6K
10:35 65.54 65.54 65.54 65.54 0.4K
10:36 65.53 65.61 65.53 65.58 2.6K
10:40 65.75 65.75 65.75 65.75 0.6K
10:42 65.74 65.74 65.74 65.74 1.5K
10:43 65.85 65.85 65.85 65.85 0.2K
10:44 65.89 65.89 65.77 65.77 2.1K
10:47 65.77 65.77 65.77 65.77 0.9K
10:48 65.66 65.66 65.47 65.47 3.2K
10:50 65.53 65.56 65.53 65.56 3.7K
10:53 65.47 65.47 65.47 65.47 2.4K
10:58 65.40 65.40 65.40 65.40 1.9K
11:01 65.42 65.42 65.42 65.42 2.1K
11:06 65.36 65.36 65.36 65.36 0.9K
11:11 65.31 65.31 65.31 65.31 0.2K
11:12 65.30 65.30 65.30 65.30 0.4K
11:13 65.26 65.26 65.26 65.26 2.1K
11:15 65.21 65.21 65.17 65.17 0.9K
11:16 65.41 65.41 65.41 65.41 2.1K
11:17 65.49 65.49 65.49 65.49 1.2K
11:23 65.56 65.56 65.44 65.44 2.1K
11:28 65.40 65.40 65.40 65.40 0.4K
11:30 65.34 65.34 65.34 65.34 0.4K
11:32 65.39 65.39 65.39 65.39 1.0K
11:33 65.26 65.26 65.26 65.26 1.2K
11:34 65.27 65.27 65.27 65.27 1.0K
11:35 65.37 65.37 65.29 65.29 2.5K
11:37 65.30 65.32 65.30 65.32 1.5K
11:38 65.34 65.34 65.34 65.33 0.3K
11:41 65.26 65.26 65.26 65.26 0.8K
11:42 65.29 65.29 65.29 65.29 1.4K
11:44 65.33 65.33 65.33 65.33 0.4K
11:45 65.31 65.31 65.31 65.31 0.7K
11:46 65.31 65.31 65.31 65.31 0.2K
11:47 65.31 65.31 65.31 65.31 0.5K
11:49 65.26 65.33 65.26 65.33 1.0K
11:51 65.20 65.21 65.20 65.21 1.4K
11:57 65.11 65.11 65.00 65.00 4.8K
11:58 65.13 65.13 65.13 65.13 1.8K
12:01 65.12 65.12 65.12 65.12 1.1K
12:02 65.15 65.15 65.15 65.15 3.0K
12:05 65.15 65.15 65.15 65.15 0.4K
12:08 65.14 65.14 65.14 65.14 0.3K
12:09 65.11 65.11 65.11 65.11 0.7K
12:11 65.00 65.00 64.98 64.98 2.0K
12:12 65.02 65.02 65.00 65.00 0.5K
12:13 65.02 65.02 64.99 64.99 0.5K
12:14 65.01 65.01 65.01 65.01 0.2K
12:15 65.01 65.06 64.99 65.06 4.3K
12:16 65.04 65.06 65.04 65.06 0.2K
12:17 65.09 65.14 65.09 65.14 1.5K
12:18 65.00 65.00 65.00 65.00 2.1K
12:26 64.96 64.96 64.96 64.96 0.2K
12:28 64.88 64.88 64.88 64.88 0.8K
12:30 64.87 64.87 64.87 64.87 0.7K
12:31 64.91 64.91 64.91 64.91 0.2K
12:32 64.85 64.85 64.85 64.85 0.3K
12:33 64.93 64.93 64.93 64.93 1.5K
12:36 64.95 64.95 64.95 64.94 0.2K
12:37 64.95 64.96 64.95 64.96 3.2K
12:41 64.99 64.99 64.99 64.99 0.4K
12:43 64.94 64.94 64.94 64.94 0.9K
12:44 64.96 64.96 64.96 64.96 0.2K
12:45 64.96 64.96 64.96 64.96 0.4K
12:46 64.95 64.95 64.95 64.95 0.1K
12:47 64.97 64.97 64.97 64.98 1.4K
12:48 65.04 65.04 65.04 65.04 0.7K
12:49 65.01 65.01 65.01 65.01 0.5K
12:52 65.01 65.01 65.01 65.01 1.0K
12:55 64.95 64.95 64.92 64.92 0.7K
12:56 64.89 64.89 64.89 64.89 0.8K
12:59 64.92 64.92 64.92 64.92 0.2K
13:00 64.86 64.86 64.86 64.86 1.1K
13:01 64.80 64.80 64.80 64.80 0.2K
13:02 64.80 64.80 64.73 64.72 0.7K
13:04 64.75 64.81 64.75 64.81 0.5K
13:06 64.74 64.74 64.70 64.70 1.1K
13:07 64.68 64.68 64.68 64.68 0.4K
13:09 64.68 64.72 64.68 64.72 1.6K
13:11 64.81 64.81 64.78 64.78 1.5K
13:20 64.80 64.80 64.80 64.80 0.5K
13:22 64.79 64.79 64.79 64.79 0.1K
13:23 64.79 64.81 64.79 64.81 0.9K
13:24 64.74 64.74 64.74 64.74 2.4K
13:30 64.69 64.69 64.69 64.69 0.5K
13:32 64.69 64.69 64.69 64.69 0.5K
13:33 64.65 64.65 64.65 64.65 0.3K
13:35 64.70 64.70 64.70 64.70 1.2K
13:36 64.69 64.69 64.69 64.69 0.5K
13:39 64.70 64.70 64.70 64.69 1.4K
13:45 64.62 64.62 64.62 64.62 0.6K
13:46 64.60 64.60 64.60 64.60 0.4K
13:47 64.65 64.66 64.65 64.66 2.5K
13:48 64.66 64.66 64.66 64.66 3.3K
13:51 64.68 64.68 64.64 64.64 4.4K
13:53 64.62 64.62 64.62 64.62 1.1K
13:55 64.55 64.55 64.55 64.55 1.0K
13:58 64.56 64.70 64.56 64.69 6.2K
13:59 64.70 64.75 64.70 64.75 3.0K
14:00 64.63 64.63 64.63 64.63 0.8K
14:02 64.63 64.64 64.63 64.64 2.5K
14:04 64.63 64.63 64.63 64.63 0.5K
14:05 64.63 64.63 64.60 64.60 1.9K
14:07 64.62 64.62 64.62 64.61 1.1K
14:11 64.53 64.53 64.53 64.53 2.7K
14:14 64.54 64.54 64.54 64.54 0.1K
14:15 64.52 64.54 64.52 64.54 0.5K
14:17 64.54 64.56 64.54 64.56 1.3K
14:18 64.54 64.54 64.54 64.54 0.4K
14:20 64.57 64.57 64.57 64.57 0.4K
14:21 64.54 64.54 64.54 64.54 1.2K
14:25 64.54 64.54 64.48 64.48 3.7K
14:31 64.48 64.48 64.48 64.47 1.1K
14:34 64.48 64.48 64.48 64.48 1.0K
14:35 64.53 64.53 64.53 64.53 1.2K
14:40 64.52 64.52 64.52 64.52 0.5K
14:41 64.50 64.50 64.50 64.50 0.7K
14:42 64.53 64.53 64.53 64.53 0.6K
14:45 64.51 64.51 64.51 64.51 0.3K
14:47 64.51 64.51 64.50 64.50 3.3K
14:49 64.50 64.50 64.50 64.50 0.4K
14:52 64.52 64.52 64.52 64.52 0.7K
14:55 64.51 64.51 64.51 64.51 0.6K
14:56 64.52 64.52 64.52 64.52 2.5K
14:57 64.57 64.57 64.57 64.57 0.7K
14:58 64.60 64.60 64.60 64.60 0.3K
14:59 64.55 64.55 64.55 64.55 2.9K
15:05 64.53 64.53 64.53 64.53 0.4K
15:06 64.60 64.60 64.55 64.55 0.4K
15:07 64.55 64.55 64.55 64.55 2.0K
15:08 64.49 64.49 64.49 64.49 2.8K
15:15 64.45 64.45 64.45 64.44 0.7K
15:16 64.45 64.45 64.41 64.41 1.4K
15:17 64.40 64.40 64.40 64.40 0.7K
15:19 64.39 64.40 64.39 64.40 2.5K
15:21 64.40 64.40 64.40 64.40 0.9K
15:24 64.40 64.40 64.39 64.39 2.0K
15:28 64.35 64.35 64.35 64.35 1.5K
15:30 64.33 64.33 64.33 64.33 1.4K
15:31 64.30 64.30 64.30 64.30 1.0K
15:33 64.32 64.32 64.32 64.32 1.4K
15:35 64.29 64.31 64.29 64.31 2.3K
15:36 64.31 64.31 64.31 64.31 1.2K
15:37 64.33 64.33 64.33 64.33 0.6K
15:39 64.26 64.29 64.26 64.29 3.3K
15:40 64.33 64.33 64.30 64.30 4.4K
15:42 64.26 64.26 64.26 64.26 0.5K
15:43 64.24 64.24 64.24 64.24 0.5K
15:44 64.19 64.19 64.19 64.19 2.7K
15:45 64.19 64.19 64.16 64.16 2.6K
15:46 64.07 64.07 64.07 64.07 0.8K
15:47 64.04 64.04 64.04 64.04 1.9K
15:48 64.05 64.05 64.05 64.05 1.3K
15:49 64.06 64.08 64.06 64.08 0.6K
15:50 64.06 64.07 64.01 64.07 5.0K
15:51 64.11 64.11 64.07 64.07 2.1K
15:52 64.12 64.13 64.12 64.13 3.6K
15:53 64.07 64.07 64.05 64.07 2.7K
15:54 64.11 64.11 64.03 64.03 4.5K
15:55 64.04 64.10 64.04 64.10 3.9K
15:56 64.15 64.15 64.10 64.10 4.3K
15:57 64.14 64.22 64.14 64.22 8.0K
15:58 64.26 64.29 64.19 64.24 6.5K
15:59 64.21 64.21 64.06 64.19 94.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし