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 64.95 65.11 64.95 65.11 11.3K
09:32 65.11 65.11 65.11 65.11 0.6K
09:35 65.71 65.79 65.71 65.79 1.3K
09:36 65.60 65.60 65.60 65.60 0.4K
09:39 65.66 65.66 65.66 65.66 0.3K
09:40 65.80 65.84 65.80 65.84 0.3K
09:43 65.65 65.65 65.65 65.65 0.2K
09:44 65.84 65.96 65.69 65.69 3.8K
09:45 65.91 66.23 65.69 66.23 3.2K
09:46 66.46 66.46 66.21 66.27 5.8K
09:47 66.27 66.95 66.27 66.70 6.4K
09:48 66.87 66.87 66.87 66.87 0.3K
09:49 66.90 67.65 66.90 67.36 14.9K
09:50 67.24 67.24 67.23 67.23 1.0K
09:51 67.23 67.23 67.23 67.23 0.3K
09:52 67.22 67.22 67.13 67.13 3.3K
09:53 67.13 67.24 67.02 67.02 2.8K
09:55 66.46 66.46 66.46 66.46 0.1K
09:56 66.77 66.77 66.77 66.77 1.4K
10:00 66.97 67.01 66.97 67.01 1.6K
10:01 67.16 67.16 67.16 67.16 1.1K
10:02 67.39 67.39 67.39 67.39 0.6K
10:06 67.07 67.16 66.80 66.80 11.5K
10:07 66.49 66.49 66.36 66.36 1.1K
10:08 66.31 66.31 66.31 66.31 0.2K
10:09 66.25 66.25 66.25 66.25 0.3K
10:10 66.22 66.29 66.22 66.29 1.5K
10:12 66.83 66.83 66.83 66.83 3.9K
10:16 66.83 67.00 66.83 67.00 2.2K
10:17 66.83 66.84 66.83 66.84 0.9K
10:18 66.84 66.84 66.84 66.84 0.7K
10:20 66.77 66.77 66.77 66.77 0.3K
10:23 66.81 66.81 66.81 66.81 0.2K
10:25 66.82 66.82 66.82 66.82 0.3K
10:27 66.83 66.83 66.82 66.82 1.1K
10:30 66.82 66.82 66.82 66.82 0.8K
10:31 66.82 66.82 66.82 66.82 1.3K
10:32 66.82 66.82 66.69 66.69 5.7K
10:33 66.69 66.84 66.69 66.84 2.4K
10:34 66.89 67.02 66.89 67.02 1.7K
10:35 67.18 67.18 67.18 67.18 1.0K
10:39 66.86 66.86 66.86 66.86 0.9K
10:40 66.92 66.92 66.92 66.92 1.4K
10:42 66.94 66.94 66.81 66.82 7.5K
10:44 66.80 66.80 66.80 66.80 0.3K
10:47 66.63 66.63 66.63 66.63 2.2K
10:53 66.82 66.82 66.82 66.82 0.5K
10:57 66.77 66.77 66.77 66.77 1.3K
10:59 67.14 67.14 67.14 67.14 2.2K
11:00 67.24 67.24 67.24 67.24 1.1K
11:01 67.30 67.30 67.30 67.30 2.5K
11:07 67.52 67.52 67.52 67.52 0.9K
11:10 67.64 67.65 67.64 67.65 0.2K
11:11 67.66 67.66 67.66 67.66 0.2K
11:12 67.64 67.64 67.64 67.64 0.6K
11:13 67.64 67.64 67.64 67.64 0.3K
11:14 67.59 67.59 67.59 67.59 0.2K
11:17 67.68 67.68 67.68 67.68 1.0K
11:19 67.72 67.72 67.72 67.72 0.9K
11:21 67.82 67.84 67.82 67.83 1.0K
11:24 67.96 67.96 67.96 67.96 0.6K
11:25 67.86 67.86 67.85 67.85 2.3K
11:28 67.84 67.84 67.84 67.83 1.0K
11:32 67.70 67.89 67.70 67.86 0.9K
11:33 67.79 67.79 67.79 67.79 0.1K
11:34 67.85 67.85 67.85 67.85 0.2K
11:36 67.85 67.85 67.85 67.85 0.5K
11:38 67.85 67.85 67.85 67.85 0.7K
11:41 67.94 67.94 67.94 67.94 4.3K
11:44 67.82 67.82 67.82 67.82 0.8K
11:46 67.86 68.22 67.86 68.22 2.1K
11:47 68.21 68.21 68.21 68.21 0.5K
11:48 68.22 68.22 68.22 68.22 0.6K
11:54 68.21 68.21 68.21 68.21 1.5K
11:58 68.22 68.22 68.22 68.22 0.4K
12:01 68.26 68.29 68.25 68.29 1.6K
12:03 68.44 68.44 68.44 68.44 0.8K
12:04 68.53 68.53 68.53 68.53 1.4K
12:05 68.42 68.42 68.42 68.42 0.2K
12:08 68.50 68.50 68.50 68.50 0.7K
12:10 68.72 68.72 68.72 68.72 0.4K
12:13 68.87 68.94 68.87 68.89 2.3K
12:14 69.04 69.07 68.95 69.07 2.4K
12:15 69.07 69.07 69.07 69.07 1.3K
12:16 68.98 68.98 68.98 68.98 1.4K
12:19 68.95 68.95 68.95 68.95 1.5K
12:21 68.92 68.92 68.92 68.92 0.8K
12:22 68.85 68.85 68.85 68.85 0.5K
12:23 68.84 68.84 68.84 68.84 1.2K
12:24 68.95 68.95 68.95 68.95 0.5K
12:25 68.97 68.97 68.97 68.97 0.3K
12:27 69.04 69.04 69.04 69.04 0.2K
12:28 68.98 68.98 68.91 68.91 3.0K
12:31 68.85 68.85 68.85 68.85 1.2K
12:36 68.83 68.83 68.83 68.83 0.3K
12:38 68.83 68.83 68.83 68.83 0.2K
12:39 69.02 69.04 68.90 68.90 5.4K
12:40 69.03 69.10 69.03 69.10 2.6K
12:41 69.07 69.07 69.07 69.07 1.2K
12:42 69.21 69.21 69.03 69.03 3.4K
12:43 69.03 69.03 69.03 69.03 0.6K
12:44 69.03 69.03 68.91 68.91 9.0K
12:45 68.88 68.88 68.88 68.88 0.2K
12:46 68.85 68.85 68.85 68.85 0.2K
12:47 68.62 68.64 68.53 68.64 6.1K
12:49 68.60 68.60 68.60 68.60 0.2K
12:51 68.65 68.65 68.65 68.65 1.6K
12:52 68.70 68.70 68.70 68.70 0.3K
12:54 68.52 68.52 68.52 68.52 0.3K
12:55 68.54 68.54 68.51 68.51 0.8K
12:57 68.39 68.52 68.39 68.52 0.7K
12:58 68.39 68.39 68.39 68.39 0.3K
13:00 68.54 68.54 68.54 68.54 0.1K
13:01 68.45 68.45 68.33 68.41 17.1K
13:02 68.41 68.41 68.36 68.36 3.9K
13:03 68.35 68.35 68.35 68.35 0.2K
13:05 68.48 68.48 68.40 68.40 1.2K
13:06 68.43 68.43 68.39 68.39 3.4K
13:07 68.35 68.45 68.35 68.45 2.0K
13:12 68.53 68.57 68.53 68.57 0.8K
13:13 68.66 68.80 68.66 68.66 7.0K
13:14 68.66 68.66 68.66 68.66 0.5K
13:15 68.74 68.74 68.67 68.67 0.4K
13:16 68.79 68.79 68.79 68.79 0.5K
13:18 68.84 68.92 68.75 68.92 3.9K
13:19 68.86 68.86 68.86 68.86 2.0K
13:20 68.79 68.79 68.79 68.79 0.6K
13:22 68.73 68.73 68.73 68.73 1.2K
13:30 68.93 68.93 68.93 68.93 0.2K
13:32 68.91 68.92 68.91 68.92 0.9K
13:33 68.82 68.83 68.82 68.83 0.9K
13:35 68.85 68.85 68.84 68.84 1.3K
13:39 68.91 68.91 68.91 68.91 1.7K
13:46 68.96 68.96 68.88 68.88 0.7K
13:47 68.84 68.84 68.84 68.83 0.4K
13:48 68.84 68.87 68.84 68.87 0.3K
13:49 68.84 68.84 68.84 68.84 0.5K
13:52 68.89 68.89 68.84 68.88 1.8K
13:53 68.98 68.98 68.98 68.98 0.3K
13:55 69.08 69.08 69.01 69.01 7.6K
13:56 68.99 68.99 68.99 68.99 0.6K
13:58 68.96 68.96 68.96 68.96 0.5K
14:00 68.94 68.98 68.94 68.98 0.8K
14:01 69.02 69.02 69.02 69.02 2.1K
14:03 68.85 68.85 68.85 68.85 0.4K
14:04 68.83 68.83 68.83 68.83 0.5K
14:05 68.83 68.83 68.83 68.83 1.4K
14:07 69.15 69.15 68.89 68.89 0.3K
14:08 68.98 68.98 68.98 68.98 0.8K
14:12 68.99 68.99 68.99 68.99 0.2K
14:14 69.04 69.04 69.04 69.04 0.4K
14:15 69.15 69.15 69.15 69.15 1.7K
14:19 69.16 69.16 69.16 69.16 1.0K
14:22 69.20 69.33 69.20 69.33 0.8K
14:25 69.34 69.41 69.34 69.41 0.9K
14:26 69.35 69.35 69.35 69.35 0.3K
14:28 69.35 69.35 69.35 69.35 0.6K
14:31 69.35 69.45 69.35 69.45 0.2K
14:32 69.37 69.37 69.37 69.37 0.2K
14:33 69.44 69.44 69.44 69.44 0.4K
14:34 69.30 69.30 69.30 69.30 0.3K
14:35 69.35 69.35 69.35 69.35 0.4K
14:36 69.35 69.41 69.35 69.37 1.3K
14:37 69.35 69.35 69.35 69.35 0.2K
14:38 69.37 69.43 69.37 69.43 0.8K
14:40 69.35 69.41 69.35 69.41 0.6K
14:41 69.35 69.35 69.21 69.22 6.5K
14:42 69.22 69.22 69.22 69.22 0.5K
14:44 69.17 69.17 69.17 69.17 0.8K
14:45 69.23 69.23 69.23 69.23 0.3K
14:47 69.30 69.30 69.24 69.29 0.4K
14:49 69.31 69.32 69.31 69.32 3.7K
14:50 69.24 69.24 69.24 69.24 0.8K
14:54 69.25 69.25 69.25 69.25 0.3K
14:55 69.25 69.25 69.25 69.25 1.4K
14:57 69.29 69.29 69.29 69.29 0.2K
14:58 69.29 69.29 69.27 69.27 1.3K
14:59 69.31 69.31 69.27 69.27 0.5K
15:00 69.27 69.43 69.19 69.31 6.9K
15:01 69.18 69.18 69.18 69.18 0.6K
15:02 69.05 69.05 69.03 69.03 0.8K
15:03 69.06 69.11 69.06 69.11 0.3K
15:05 69.11 69.11 69.11 69.11 0.3K
15:06 69.11 69.19 69.11 69.19 0.7K
15:08 69.07 69.07 69.05 69.05 1.4K
15:12 68.97 68.97 68.97 68.97 0.5K
15:13 69.11 69.12 69.11 69.12 0.8K
15:15 69.12 69.12 69.12 69.12 0.7K
15:17 69.19 69.19 69.19 69.19 1.2K
15:19 69.16 69.16 69.16 69.16 0.2K
15:20 69.16 69.16 69.16 69.16 0.5K
15:21 69.16 69.16 69.16 69.16 1.4K
15:25 69.27 69.27 69.27 69.27 0.4K
15:27 69.21 69.28 69.21 69.28 2.2K
15:28 69.29 69.32 69.28 69.32 1.2K
15:29 69.38 69.38 69.38 69.38 0.1K
15:30 69.37 69.37 69.32 69.32 4.9K
15:31 69.32 69.32 69.32 69.32 0.5K
15:32 69.36 69.36 69.32 69.32 1.5K
15:33 69.31 69.31 69.31 69.31 2.6K
15:34 69.30 69.33 69.23 69.28 2.8K
15:35 69.38 69.38 69.38 69.38 2.8K
15:36 69.41 69.41 69.40 69.40 1.2K
15:37 69.44 69.44 69.44 69.44 0.3K
15:38 69.40 69.43 69.39 69.43 1.0K
15:39 69.44 69.50 69.44 69.50 1.6K
15:40 69.56 69.56 69.54 69.54 3.7K
15:41 69.62 69.65 69.62 69.65 2.6K
15:42 69.65 69.65 69.57 69.57 4.4K
15:43 69.57 69.62 69.57 69.57 1.6K
15:44 69.57 69.57 69.57 69.57 1.3K
15:45 69.61 69.61 69.57 69.57 0.6K
15:46 69.57 69.62 69.57 69.62 1.5K
15:48 69.60 69.60 69.59 69.59 1.0K
15:49 69.62 69.62 69.43 69.43 5.6K
15:50 69.43 69.53 69.43 69.51 2.3K
15:51 69.50 69.50 69.48 69.48 2.2K
15:52 69.45 69.62 69.45 69.62 7.1K
15:53 69.64 69.68 69.64 69.68 4.0K
15:54 69.64 69.68 69.62 69.63 4.4K
15:55 69.68 69.72 69.66 69.72 3.7K
15:56 69.69 69.74 69.65 69.74 10.3K
15:57 69.75 69.89 69.63 69.63 29.5K
15:58 69.65 69.89 69.58 69.89 19.1K
15:59 69.87 70.00 69.71 69.80 191.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし