Grid Dynamics Holdings Inc (GDYN)

GDYN
🏛️ アメリカ →
8.35
最終更新: 2025-10-02
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 11.50 11.50 11.50 11.50 4.5K
09:31 11.54 11.54 11.54 11.54 0.2K
09:33 11.56 11.56 11.54 11.54 0.9K
09:37 11.55 11.55 11.55 11.55 0.5K
09:38 11.57 11.57 11.57 11.57 1.2K
09:42 11.53 11.53 11.53 11.53 0.8K
09:43 11.57 11.57 11.57 11.57 0.5K
09:48 11.57 11.57 11.57 11.57 0.3K
09:49 11.56 11.56 11.56 11.56 0.3K
09:50 11.57 11.57 11.57 11.57 0.6K
09:51 11.57 11.57 11.56 11.56 0.6K
09:53 11.53 11.53 11.53 11.53 0.6K
09:54 11.60 11.60 11.60 11.60 0.5K
09:55 11.63 11.63 11.63 11.63 0.1K
09:56 11.61 11.61 11.61 11.61 0.1K
09:57 11.61 11.61 11.60 11.61 2.7K
09:58 11.58 11.58 11.58 11.58 1.4K
10:02 11.56 11.56 11.56 11.56 0.3K
10:03 11.54 11.58 11.54 11.58 0.3K
10:04 11.57 11.58 11.57 11.58 1.4K
10:07 11.59 11.59 11.59 11.59 0.2K
10:08 11.56 11.57 11.52 11.52 2.9K
10:09 11.53 11.53 11.48 11.48 1.4K
10:10 11.51 11.51 11.51 11.51 0.2K
10:11 11.56 11.56 11.56 11.56 4.0K
10:13 11.61 11.61 11.61 11.61 2.3K
10:14 11.61 11.61 11.61 11.61 0.7K
10:16 11.62 11.64 11.62 11.64 0.9K
10:17 11.65 11.66 11.65 11.66 1.6K
10:18 11.66 11.66 11.66 11.66 0.7K
10:21 11.66 11.66 11.66 11.66 0.4K
10:22 11.66 11.66 11.66 11.66 0.6K
10:23 11.65 11.65 11.65 11.65 0.2K
10:24 11.67 11.67 11.67 11.67 0.7K
10:26 11.67 11.67 11.67 11.67 0.5K
10:27 11.66 11.66 11.66 11.66 0.9K
10:31 11.66 11.66 11.66 11.66 2.7K
10:32 11.69 11.69 11.69 11.69 1.0K
10:33 11.67 11.67 11.67 11.67 3.0K
10:37 11.67 11.67 11.67 11.67 0.8K
10:38 11.66 11.66 11.66 11.66 0.8K
10:39 11.67 11.67 11.67 11.67 2.3K
10:40 11.67 11.67 11.65 11.66 2.6K
10:41 11.66 11.66 11.66 11.66 0.4K
10:42 11.65 11.65 11.64 11.64 3.6K
10:43 11.63 11.64 11.63 11.63 11.8K
10:44 11.62 11.65 11.62 11.65 3.2K
10:45 11.65 11.65 11.63 11.65 2.4K
10:46 11.64 11.65 11.63 11.64 2.3K
10:48 11.67 11.67 11.67 11.67 1.2K
10:50 11.66 11.66 11.66 11.66 2.5K
10:56 11.68 11.68 11.68 11.68 1.1K
10:57 11.64 11.64 11.64 11.64 0.9K
10:59 11.63 11.63 11.63 11.63 1.0K
11:03 11.63 11.63 11.63 11.63 0.2K
11:04 11.63 11.63 11.63 11.63 0.1K
11:05 11.63 11.65 11.63 11.65 1.8K
11:06 11.66 11.66 11.63 11.63 2.4K
11:07 11.61 11.61 11.60 11.60 0.6K
11:08 11.60 11.60 11.60 11.60 0.4K
11:09 11.60 11.60 11.60 11.60 0.3K
11:11 11.59 11.59 11.59 11.59 1.1K
11:13 11.60 11.60 11.60 11.60 2.4K
11:14 11.60 11.60 11.60 11.60 0.6K
11:15 11.59 11.60 11.59 11.60 2.1K
11:16 11.60 11.60 11.60 11.60 1.8K
11:17 11.61 11.61 11.61 11.61 0.8K
11:20 11.65 11.65 11.65 11.65 0.5K
11:24 11.67 11.69 11.67 11.69 0.4K
11:25 11.73 11.75 11.73 11.75 5.4K
11:29 11.77 11.77 11.77 11.77 0.6K
11:31 11.77 11.77 11.76 11.77 1.1K
11:32 11.76 11.76 11.76 11.76 0.6K
11:34 11.78 11.78 11.78 11.78 1.2K
11:35 11.78 11.78 11.78 11.78 1.4K
11:38 11.79 11.83 11.79 11.83 3.2K
11:39 11.81 11.82 11.80 11.80 1.8K
11:40 11.79 11.79 11.79 11.79 0.2K
11:41 11.79 11.79 11.77 11.77 1.5K
11:48 11.79 11.79 11.79 11.79 1.1K
11:50 11.79 11.79 11.79 11.79 0.6K
11:51 11.81 11.83 11.81 11.83 0.8K
11:52 11.84 11.84 11.84 11.84 0.8K
11:53 11.85 11.86 11.85 11.86 1.5K
11:55 11.88 11.89 11.88 11.89 4.1K
11:57 11.90 11.90 11.90 11.90 5.3K
11:58 11.88 11.88 11.88 11.88 2.0K
12:00 11.91 11.91 11.91 11.91 1.9K
12:03 11.92 11.92 11.92 11.92 0.8K
12:04 11.90 11.90 11.90 11.90 1.2K
12:05 11.92 11.92 11.92 11.92 1.2K
12:06 11.94 11.94 11.94 11.94 0.3K
12:07 11.94 11.95 11.94 11.95 0.8K
12:08 11.96 11.96 11.96 11.96 0.5K
12:09 11.97 11.98 11.97 11.98 2.8K
12:10 11.99 12.01 11.99 12.01 18.0K
12:11 12.01 12.03 12.01 12.02 3.7K
12:12 12.02 12.02 12.00 12.02 1.3K
12:13 12.02 12.07 12.02 12.07 7.3K
12:14 12.08 12.09 12.08 12.09 2.1K
12:15 12.08 12.08 12.07 12.08 3.6K
12:16 12.09 12.11 12.09 12.11 1.8K
12:19 12.11 12.13 12.11 12.13 2.0K
12:20 12.13 12.14 12.13 12.13 1.8K
12:21 12.13 12.18 12.13 12.18 2.3K
12:22 12.19 12.20 12.19 12.20 0.8K
12:23 12.20 12.20 12.19 12.19 1.5K
12:24 12.19 12.19 12.19 12.19 1.2K
12:25 12.19 12.21 12.19 12.21 1.9K
12:26 12.20 12.20 12.20 12.20 0.6K
12:27 12.20 12.20 12.20 12.20 0.5K
12:29 12.20 12.20 12.18 12.19 6.1K
12:30 12.17 12.17 12.17 12.17 1.5K
12:33 12.18 12.18 12.18 12.18 3.2K
12:34 12.18 12.18 12.18 12.18 1.8K
12:36 12.19 12.19 12.19 12.19 0.7K
12:37 12.20 12.20 12.20 12.20 0.3K
12:38 12.22 12.22 12.22 12.22 0.8K
12:39 12.22 12.22 12.18 12.18 7.2K
12:40 12.17 12.17 12.17 12.17 0.7K
12:41 12.15 12.16 12.15 12.16 1.1K
12:44 12.12 12.12 12.11 12.11 1.6K
12:46 12.09 12.09 12.09 12.09 1.0K
12:50 12.07 12.07 12.05 12.06 2.3K
12:53 12.06 12.06 12.06 12.06 0.4K
12:55 12.06 12.06 12.04 12.04 2.0K
12:59 11.95 11.95 11.95 11.95 0.8K
13:02 11.94 11.94 11.92 11.92 0.9K
13:03 11.92 11.93 11.92 11.93 0.9K
13:05 11.94 11.94 11.94 11.94 3.1K
13:06 11.95 11.95 11.95 11.95 0.3K
13:09 11.96 11.96 11.95 11.95 1.1K
13:10 11.95 11.95 11.95 11.95 0.7K
13:12 11.95 11.95 11.95 11.95 1.7K
13:17 11.96 11.96 11.96 11.96 1.6K
13:18 11.97 11.99 11.97 11.99 2.7K
13:19 12.02 12.02 12.02 12.02 0.9K
13:20 12.00 12.00 12.00 12.00 1.6K
13:22 12.01 12.01 12.01 12.01 0.5K
13:24 12.01 12.01 12.01 12.01 0.6K
13:27 12.02 12.02 12.01 12.01 1.5K
13:30 12.02 12.05 12.02 12.05 2.4K
13:31 12.03 12.03 12.03 12.03 4.0K
13:33 12.02 12.02 12.02 12.02 1.2K
13:37 11.99 11.99 11.99 11.99 0.8K
13:42 12.00 12.00 12.00 12.00 0.4K
13:43 12.00 12.00 11.97 11.97 2.7K
13:45 11.97 11.98 11.97 11.98 1.5K
13:49 11.97 11.97 11.97 11.97 0.8K
13:52 11.98 11.98 11.98 11.98 0.2K
13:53 12.03 12.03 12.01 12.01 4.7K
13:59 12.00 12.00 12.00 12.00 0.4K
14:00 11.99 11.99 11.98 11.98 1.1K
14:02 11.97 11.97 11.97 11.97 0.8K
14:05 11.99 11.99 11.99 11.99 1.4K
14:06 12.00 12.00 12.00 12.00 1.0K
14:08 11.99 11.99 11.99 11.99 1.5K
14:11 11.99 11.99 11.99 11.99 1.3K
14:16 12.00 12.00 12.00 12.00 0.6K
14:17 11.99 11.99 11.98 11.98 1.6K
14:18 11.98 11.98 11.98 11.98 0.8K
14:19 12.02 12.02 12.02 12.02 3.7K
14:21 12.00 12.00 12.00 12.00 1.0K
14:25 12.01 12.01 12.01 12.01 1.4K
14:26 12.01 12.01 12.01 12.01 1.8K
14:29 12.00 12.00 12.00 12.00 1.5K
14:31 12.01 12.01 12.01 12.01 1.7K
14:35 12.01 12.01 12.01 12.01 1.0K
14:37 12.00 12.00 12.00 12.00 1.7K
14:38 12.00 12.00 12.00 12.00 1.2K
14:39 12.00 12.00 12.00 12.00 0.4K
14:40 12.01 12.01 12.01 12.01 0.9K
14:41 12.02 12.02 12.02 12.02 0.8K
14:42 12.03 12.03 12.03 12.03 0.3K
14:43 12.03 12.03 12.02 12.02 0.7K
14:44 12.04 12.04 12.04 12.04 1.2K
14:47 12.03 12.03 12.03 12.03 0.2K
14:48 12.03 12.03 12.03 12.03 1.0K
14:51 12.02 12.02 12.02 12.02 0.2K
14:52 12.03 12.03 12.02 12.02 0.7K
14:54 12.02 12.03 12.02 12.03 0.6K
14:55 12.03 12.03 12.02 12.02 2.9K
14:56 12.04 12.04 12.03 12.03 1.2K
14:57 12.03 12.03 12.03 12.03 0.1K
14:58 12.03 12.03 12.01 12.01 2.6K
15:00 12.00 12.00 12.00 12.00 2.1K
15:01 11.99 11.99 11.98 11.98 0.5K
15:02 11.98 11.98 11.96 11.96 2.0K
15:03 11.96 11.96 11.96 11.96 0.5K
15:04 11.97 11.97 11.97 11.97 2.0K
15:09 11.95 11.95 11.95 11.95 1.0K
15:10 11.96 11.96 11.96 11.96 0.9K
15:11 11.96 11.96 11.96 11.96 0.5K
15:12 11.95 11.95 11.95 11.95 1.6K
15:13 11.95 11.95 11.95 11.95 0.9K
15:14 11.95 11.97 11.95 11.97 2.3K
15:17 11.96 11.96 11.96 11.96 0.7K
15:18 11.97 11.97 11.97 11.97 0.8K
15:19 11.98 11.98 11.97 11.97 3.4K
15:24 11.97 11.97 11.97 11.97 0.9K
15:26 11.96 11.97 11.96 11.97 4.1K
15:27 11.96 11.96 11.95 11.96 0.8K
15:28 11.96 11.96 11.95 11.95 1.1K
15:29 11.95 11.95 11.95 11.95 0.4K
15:30 11.95 11.96 11.95 11.96 1.7K
15:31 11.95 11.95 11.93 11.93 2.9K
15:32 11.94 11.94 11.94 11.94 1.3K
15:33 11.94 11.94 11.94 11.94 1.1K
15:35 11.94 11.94 11.92 11.92 3.4K
15:36 11.86 11.89 11.86 11.89 4.1K
15:37 11.89 11.89 11.88 11.89 1.0K
15:38 11.89 11.89 11.89 11.89 2.0K
15:39 11.91 11.91 11.90 11.90 1.8K
15:40 11.89 11.91 11.89 11.91 2.2K
15:41 11.91 11.91 11.91 11.91 1.4K
15:42 11.91 11.91 11.91 11.91 0.5K
15:43 11.91 11.91 11.91 11.91 0.8K
15:44 11.91 11.91 11.91 11.91 1.5K
15:45 11.90 11.91 11.90 11.91 1.2K
15:46 11.91 11.92 11.91 11.92 0.9K
15:47 11.93 11.93 11.93 11.93 3.3K
15:48 11.93 11.93 11.93 11.93 2.7K
15:49 11.91 11.91 11.89 11.89 3.2K
15:50 11.89 11.89 11.88 11.88 3.8K
15:51 11.88 11.88 11.86 11.86 1.8K
15:52 11.87 11.88 11.87 11.88 3.2K
15:53 11.89 11.89 11.87 11.88 3.4K
15:54 11.87 11.90 11.87 11.88 7.0K
15:55 11.88 11.89 11.88 11.89 3.7K
15:56 11.89 11.90 11.89 11.89 4.3K
15:57 11.89 11.89 11.86 11.87 7.5K
15:58 11.86 11.87 11.86 11.87 5.2K
15:59 11.86 11.87 11.86 11.87 207.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし