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
09:31 64.49 64.49 64.49 64.49 6.6K
09:39 64.08 64.08 64.08 64.08 0.2K
09:44 64.23 64.23 64.23 64.23 0.4K
09:47 64.27 64.48 64.27 64.48 0.7K
09:48 64.28 64.28 64.26 64.26 0.4K
09:52 64.20 64.20 64.20 64.20 0.6K
09:59 64.39 64.39 64.39 64.39 0.5K
10:01 64.27 64.27 64.27 64.27 0.5K
10:03 64.23 64.23 64.23 64.23 0.5K
10:07 64.14 64.14 64.14 64.14 0.3K
10:10 64.21 64.34 64.21 64.34 0.5K
10:11 64.20 64.37 64.20 64.37 0.3K
10:12 64.36 64.37 64.36 64.37 0.4K
10:13 64.26 64.26 64.26 64.26 0.1K
10:14 64.27 64.27 64.27 64.27 0.1K
10:15 64.27 64.27 64.27 64.27 0.4K
10:18 64.40 64.41 64.40 64.41 0.3K
10:19 64.44 64.44 64.44 64.44 0.4K
10:20 64.54 64.54 64.50 64.50 0.6K
10:21 64.55 64.55 64.51 64.51 0.7K
10:22 64.49 64.49 64.49 64.49 0.4K
10:27 64.55 64.55 64.55 64.55 0.3K
10:30 64.56 64.56 64.56 64.56 1.2K
10:33 64.57 64.57 64.57 64.57 0.2K
10:35 64.59 64.59 64.59 64.59 0.2K
10:41 64.52 64.52 64.52 64.52 0.1K
10:42 64.52 64.52 64.52 64.52 0.1K
10:43 64.52 64.52 64.52 64.52 0.5K
10:45 64.55 64.55 64.55 64.55 0.2K
10:46 64.55 64.66 64.55 64.66 0.3K
10:47 64.61 64.66 64.58 64.58 1.3K
10:51 64.65 64.65 64.65 64.65 0.7K
10:55 64.68 64.68 64.65 64.65 1.1K
10:58 64.62 64.62 64.62 64.62 0.2K
10:59 64.65 64.65 64.61 64.61 2.7K
11:08 64.72 64.72 64.72 64.72 0.8K
11:09 64.72 64.72 64.72 64.72 0.4K
11:11 64.67 64.67 64.64 64.64 1.6K
11:17 64.66 64.66 64.66 64.66 0.2K
11:21 64.66 64.66 64.66 64.66 0.4K
11:25 64.63 64.65 64.63 64.65 0.3K
11:27 64.70 64.78 64.70 64.78 2.0K
11:31 64.76 64.76 64.76 64.76 0.4K
11:32 64.75 64.77 64.75 64.77 2.8K
11:36 64.85 64.85 64.85 64.85 0.4K
11:38 64.83 64.83 64.83 64.83 1.4K
11:44 64.81 64.81 64.81 64.81 0.6K
11:48 64.76 64.76 64.76 64.76 1.2K
11:50 64.74 64.74 64.74 64.74 0.8K
11:56 64.85 64.85 64.85 64.85 0.6K
12:02 64.92 64.92 64.92 64.92 0.6K
12:06 64.95 64.95 64.95 64.95 1.2K
12:07 64.84 64.84 64.83 64.83 1.3K
12:13 64.83 64.83 64.83 64.83 0.4K
12:16 64.85 64.98 64.85 64.98 3.5K
12:17 64.98 64.98 64.98 64.97 0.7K
12:20 64.98 65.00 64.98 65.00 2.3K
12:21 65.07 65.11 65.07 65.11 1.4K
12:22 65.11 65.11 65.10 65.10 3.4K
12:23 65.11 65.11 65.11 65.11 1.0K
12:24 65.11 65.11 65.11 65.11 2.2K
12:31 65.11 65.15 65.11 65.15 0.9K
12:32 65.17 65.17 65.17 65.17 0.6K
12:34 65.15 65.25 65.15 65.24 4.3K
12:38 65.22 65.24 65.22 65.24 2.3K
12:43 65.23 65.23 65.23 65.23 1.2K
12:50 65.49 65.49 65.49 65.49 0.1K
12:53 65.44 65.44 65.29 65.29 3.1K
12:57 65.27 65.27 65.27 65.27 0.2K
13:00 65.34 65.34 65.27 65.32 4.0K
13:01 65.30 65.36 65.30 65.36 1.3K
13:02 65.36 65.40 65.36 65.36 2.0K
13:04 65.31 65.31 65.31 65.31 2.4K
13:05 65.39 65.39 65.39 65.39 0.1K
13:06 65.38 65.38 65.38 65.38 0.2K
13:07 65.39 65.39 65.39 65.39 0.2K
13:08 65.39 65.39 65.39 65.39 0.2K
13:10 65.36 65.36 65.29 65.29 2.0K
13:11 65.30 65.30 65.30 65.30 0.5K
13:12 65.23 65.23 65.23 65.23 0.2K
13:13 65.24 65.24 65.14 65.15 1.9K
13:14 65.13 65.13 65.13 65.13 0.4K
13:16 65.09 65.13 65.09 65.13 0.3K
13:17 65.13 65.13 65.13 65.13 0.3K
13:18 65.15 65.15 65.15 65.15 0.7K
13:23 65.15 65.15 65.15 65.15 1.2K
13:24 65.17 65.17 65.17 65.17 0.1K
13:25 65.18 65.18 65.18 65.18 0.7K
13:28 65.17 65.17 65.17 65.17 0.2K
13:30 65.28 65.32 65.28 65.32 0.9K
13:32 65.38 65.38 65.21 65.21 2.0K
13:33 65.36 65.36 65.36 65.36 0.2K
13:34 65.36 65.36 65.30 65.30 0.7K
13:35 65.27 65.27 65.27 65.27 0.2K
13:36 65.26 65.26 65.26 65.26 0.4K
13:39 65.27 65.27 65.27 65.27 0.1K
13:40 65.31 65.31 65.31 65.31 0.6K
13:43 65.29 65.29 65.29 65.29 0.1K
13:44 65.29 65.32 65.29 65.31 3.0K
13:48 65.43 65.43 65.43 65.43 2.0K
13:52 65.41 65.41 65.36 65.36 3.5K
13:56 65.35 65.35 65.35 65.35 0.1K
13:57 65.35 65.35 65.35 65.35 1.4K
14:01 65.38 65.38 65.38 65.38 0.1K
14:02 65.32 65.32 65.22 65.22 1.9K
14:03 65.14 65.14 65.14 65.14 1.4K
14:04 65.07 65.07 65.02 65.03 1.7K
14:05 65.03 65.14 65.03 65.14 2.6K
14:13 64.99 65.04 64.99 65.04 4.6K
14:14 65.05 65.05 65.05 65.05 0.4K
14:16 65.01 65.01 64.97 64.97 0.8K
14:17 64.91 64.91 64.91 64.91 1.6K
14:24 65.03 65.03 65.03 65.03 0.7K
14:30 65.03 65.03 65.03 65.03 2.0K
14:32 65.14 65.15 65.11 65.15 0.5K
14:33 65.15 65.15 65.15 65.15 0.2K
14:34 65.14 65.16 65.14 65.16 2.6K
14:35 65.12 65.12 65.09 65.09 1.6K
14:36 65.12 65.12 65.12 65.12 0.3K
14:38 65.06 65.06 65.06 65.06 0.4K
14:39 65.05 65.05 65.05 65.05 0.9K
14:43 65.03 65.04 65.03 65.04 1.5K
14:50 64.95 64.95 64.95 64.95 1.3K
14:53 64.94 64.94 64.94 64.94 0.7K
14:54 64.93 64.93 64.93 64.93 0.5K
14:55 64.87 64.87 64.87 64.87 0.9K
14:56 64.82 64.82 64.81 64.81 0.8K
14:58 64.81 64.81 64.77 64.77 0.9K
15:01 64.70 64.70 64.70 64.69 0.7K
15:02 64.67 64.68 64.61 64.61 1.0K
15:04 64.59 64.59 64.59 64.59 0.2K
15:05 64.66 64.66 64.66 64.66 1.2K
15:07 64.68 64.68 64.68 64.68 1.1K
15:13 64.72 64.72 64.72 64.72 1.5K
15:17 64.67 64.69 64.67 64.69 1.5K
15:21 64.68 64.68 64.68 64.68 0.4K
15:22 64.73 64.77 64.73 64.77 1.3K
15:25 64.83 64.88 64.83 64.88 0.4K
15:26 64.83 64.83 64.83 64.83 1.5K
15:27 64.81 64.81 64.81 64.81 0.7K
15:28 64.82 64.82 64.82 64.82 0.2K
15:29 64.81 64.81 64.81 64.81 0.3K
15:30 64.79 64.79 64.78 64.78 1.4K
15:31 64.83 64.83 64.83 64.83 0.7K
15:33 64.79 64.80 64.79 64.80 1.7K
15:35 64.79 64.79 64.79 64.79 0.4K
15:36 64.79 64.79 64.78 64.79 2.2K
15:39 64.83 64.85 64.83 64.85 1.1K
15:41 64.88 64.88 64.88 64.88 1.1K
15:42 64.85 64.85 64.83 64.83 2.2K
15:43 64.86 64.86 64.86 64.86 0.2K
15:44 64.86 64.86 64.86 64.86 0.3K
15:45 64.87 64.87 64.78 64.78 2.4K
15:47 64.73 64.73 64.73 64.73 2.4K
15:48 64.71 64.71 64.71 64.71 1.9K
15:49 64.61 64.61 64.61 64.61 2.2K
15:50 64.64 64.64 64.64 64.64 0.8K
15:52 64.66 64.66 64.66 64.66 0.9K
15:53 64.67 64.67 64.67 64.67 0.4K
15:54 64.70 64.70 64.68 64.68 2.6K
15:56 64.59 64.59 64.51 64.51 5.1K
15:57 64.57 64.57 64.57 64.57 2.3K
15:58 64.55 64.55 64.52 64.52 5.4K
15:59 64.53 64.57 64.48 64.50 53.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし