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 10.40 10.40 10.40 10.40 5.4K
09:31 10.33 10.33 10.33 10.33 0.8K
09:32 10.34 10.34 10.34 10.34 0.6K
09:33 10.34 10.38 10.34 10.38 3.6K
09:34 10.37 10.37 10.35 10.37 5.4K
09:35 10.38 10.38 10.38 10.38 0.6K
09:36 10.38 10.38 10.38 10.38 0.1K
09:37 10.38 10.38 10.38 10.38 0.1K
09:38 10.36 10.36 10.36 10.36 0.4K
09:39 10.36 10.36 10.36 10.36 0.3K
09:41 10.36 10.36 10.28 10.28 14.4K
09:46 10.30 10.30 10.30 10.30 8.0K
09:47 10.30 10.30 10.30 10.30 0.1K
09:48 10.34 10.34 10.34 10.34 1.4K
09:49 10.37 10.37 10.32 10.32 2.6K
09:51 10.37 10.37 10.34 10.34 3.1K
09:55 10.33 10.33 10.33 10.33 0.2K
09:56 10.35 10.36 10.35 10.36 1.0K
09:57 10.36 10.36 10.36 10.36 0.5K
09:58 10.37 10.37 10.37 10.37 0.2K
09:59 10.35 10.35 10.35 10.35 1.4K
10:00 10.33 10.33 10.33 10.33 0.9K
10:04 10.29 10.29 10.29 10.29 0.6K
10:05 10.29 10.30 10.29 10.30 1.8K
10:06 10.31 10.31 10.31 10.31 0.8K
10:07 10.29 10.29 10.29 10.29 0.4K
10:08 10.28 10.28 10.28 10.28 1.4K
10:09 10.30 10.30 10.30 10.30 1.4K
10:13 10.29 10.29 10.29 10.29 1.5K
10:14 10.30 10.30 10.29 10.30 1.0K
10:15 10.28 10.29 10.28 10.29 2.6K
10:16 10.28 10.28 10.28 10.28 0.7K
10:18 10.30 10.30 10.30 10.30 1.2K
10:19 10.31 10.32 10.31 10.32 1.4K
10:20 10.30 10.30 10.30 10.30 0.7K
10:21 10.30 10.30 10.30 10.30 0.1K
10:22 10.29 10.30 10.29 10.30 1.4K
10:25 10.29 10.30 10.29 10.30 0.6K
10:26 10.30 10.30 10.30 10.30 0.8K
10:27 10.30 10.30 10.29 10.29 1.1K
10:29 10.29 10.29 10.29 10.29 1.1K
10:30 10.30 10.30 10.30 10.30 0.6K
10:31 10.30 10.30 10.30 10.30 0.8K
10:33 10.30 10.30 10.30 10.30 0.3K
10:34 10.31 10.31 10.31 10.31 1.3K
10:36 10.31 10.31 10.30 10.30 0.9K
10:37 10.30 10.30 10.30 10.30 0.2K
10:38 10.30 10.30 10.30 10.30 0.3K
10:39 10.30 10.30 10.30 10.30 0.7K
10:40 10.30 10.30 10.30 10.30 0.6K
10:41 10.30 10.30 10.30 10.30 0.1K
10:42 10.30 10.30 10.30 10.30 1.4K
10:44 10.30 10.30 10.30 10.30 2.4K
10:45 10.32 10.32 10.32 10.32 1.0K
10:47 10.33 10.33 10.33 10.33 0.6K
10:51 10.33 10.33 10.33 10.33 0.8K
10:53 10.33 10.33 10.33 10.33 0.2K
10:54 10.34 10.34 10.34 10.34 0.6K
10:55 10.35 10.35 10.34 10.34 0.2K
10:57 10.37 10.38 10.37 10.37 16.8K
10:58 10.37 10.39 10.37 10.39 2.9K
10:59 10.39 10.40 10.39 10.40 2.3K
11:00 10.39 10.42 10.39 10.42 3.2K
11:01 10.42 10.42 10.42 10.42 0.3K
11:02 10.41 10.47 10.41 10.47 11.1K
11:03 10.45 10.46 10.44 10.44 11.9K
11:04 10.43 10.43 10.43 10.43 1.9K
11:05 10.42 10.42 10.42 10.42 1.8K
11:06 10.44 10.47 10.44 10.47 6.0K
11:07 10.46 10.49 10.46 10.49 3.3K
11:08 10.46 10.46 10.46 10.46 1.0K
11:09 10.46 10.46 10.44 10.44 0.9K
11:10 10.43 10.43 10.42 10.43 1.3K
11:11 10.41 10.43 10.41 10.42 8.1K
11:12 10.41 10.41 10.41 10.41 0.9K
11:13 10.41 10.43 10.41 10.43 3.7K
11:14 10.43 10.43 10.43 10.43 2.4K
11:18 10.41 10.41 10.41 10.41 1.3K
11:19 10.41 10.41 10.41 10.41 1.7K
11:21 10.40 10.40 10.40 10.40 0.5K
11:22 10.41 10.41 10.41 10.41 0.8K
11:24 10.39 10.39 10.39 10.39 1.3K
11:25 10.40 10.40 10.40 10.40 0.4K
11:28 10.40 10.40 10.40 10.40 0.5K
11:29 10.41 10.41 10.41 10.41 0.6K
11:30 10.41 10.41 10.41 10.41 1.7K
11:32 10.42 10.45 10.41 10.43 23.0K
11:33 10.43 10.43 10.43 10.43 2.1K
11:34 10.43 10.47 10.43 10.47 7.1K
11:35 10.46 10.47 10.46 10.46 3.0K
11:36 10.43 10.45 10.43 10.43 3.5K
11:41 10.43 10.43 10.43 10.43 5.5K
11:44 10.42 10.42 10.40 10.40 3.0K
11:47 10.39 10.39 10.39 10.39 0.6K
11:49 10.39 10.40 10.39 10.40 6.3K
11:52 10.41 10.41 10.41 10.41 2.5K
11:55 10.41 10.41 10.40 10.40 1.8K
11:56 10.39 10.39 10.39 10.39 0.6K
11:58 10.40 10.40 10.40 10.40 0.1K
11:59 10.40 10.41 10.40 10.41 1.6K
12:02 10.41 10.41 10.41 10.41 6.9K
12:03 10.40 10.40 10.39 10.39 2.7K
12:04 10.39 10.39 10.39 10.39 0.4K
12:06 10.39 10.39 10.39 10.39 0.2K
12:07 10.39 10.39 10.39 10.39 0.1K
12:08 10.39 10.39 10.39 10.39 8.6K
12:11 10.39 10.39 10.39 10.39 0.3K
12:12 10.39 10.39 10.39 10.39 0.6K
12:13 10.40 10.40 10.40 10.40 3.0K
12:14 10.41 10.41 10.40 10.41 2.0K
12:15 10.40 10.41 10.40 10.41 1.6K
12:16 10.41 10.41 10.41 10.41 0.4K
12:17 10.41 10.41 10.41 10.41 0.6K
12:18 10.41 10.41 10.40 10.40 2.4K
12:19 10.40 10.40 10.40 10.40 1.8K
12:20 10.40 10.41 10.40 10.41 32.5K
12:21 10.40 10.41 10.40 10.41 1.5K
12:22 10.40 10.40 10.39 10.40 1.9K
12:23 10.40 10.41 10.40 10.41 4.8K
12:25 10.43 10.43 10.43 10.43 1.6K
12:27 10.44 10.44 10.44 10.44 1.2K
12:32 10.44 10.50 10.44 10.50 36.3K
12:33 10.48 10.49 10.48 10.49 3.1K
12:35 10.49 10.49 10.49 10.49 1.3K
12:36 10.48 10.48 10.48 10.48 0.8K
12:37 10.49 10.49 10.48 10.48 1.1K
12:38 10.48 10.48 10.45 10.45 6.3K
12:39 10.45 10.46 10.45 10.46 1.6K
12:41 10.46 10.46 10.46 10.46 0.6K
12:42 10.46 10.46 10.46 10.46 0.8K
12:44 10.47 10.47 10.47 10.47 0.2K
12:45 10.47 10.47 10.47 10.47 1.7K
12:46 10.47 10.47 10.47 10.47 0.4K
12:47 10.46 10.46 10.44 10.44 4.7K
12:48 10.44 10.44 10.44 10.44 0.5K
12:51 10.44 10.44 10.44 10.44 0.4K
12:52 10.43 10.43 10.43 10.43 0.6K
12:54 10.43 10.43 10.43 10.43 1.1K
12:55 10.43 10.43 10.43 10.43 0.3K
12:56 10.43 10.44 10.43 10.44 1.4K
13:01 10.44 10.44 10.44 10.44 4.3K
13:02 10.44 10.44 10.44 10.44 0.3K
13:03 10.43 10.43 10.43 10.43 0.9K
13:07 10.44 10.44 10.44 10.44 1.0K
13:08 10.44 10.44 10.44 10.44 0.6K
13:09 10.44 10.44 10.44 10.44 0.8K
13:12 10.45 10.45 10.45 10.45 0.5K
13:13 10.45 10.45 10.45 10.45 1.1K
13:16 10.44 10.44 10.44 10.44 6.5K
13:17 10.45 10.45 10.44 10.44 3.7K
13:19 10.43 10.43 10.43 10.43 0.3K
13:20 10.42 10.42 10.41 10.41 3.1K
13:22 10.42 10.42 10.42 10.42 1.0K
13:26 10.43 10.43 10.43 10.43 1.6K
13:27 10.43 10.43 10.43 10.43 0.2K
13:28 10.43 10.43 10.43 10.43 0.5K
13:29 10.42 10.42 10.42 10.42 1.5K
13:33 10.42 10.43 10.42 10.42 2.0K
13:35 10.42 10.42 10.42 10.42 0.8K
13:41 10.42 10.42 10.41 10.41 2.6K
13:42 10.41 10.41 10.40 10.40 1.5K
13:43 10.40 10.40 10.40 10.40 0.2K
13:44 10.40 10.40 10.40 10.40 2.3K
13:45 10.40 10.40 10.40 10.40 2.0K
13:46 10.41 10.41 10.41 10.41 0.2K
13:47 10.41 10.41 10.41 10.41 0.3K
13:48 10.41 10.41 10.41 10.41 0.3K
13:49 10.41 10.41 10.41 10.41 0.3K
13:50 10.41 10.41 10.41 10.41 0.3K
13:51 10.41 10.41 10.41 10.41 0.5K
13:53 10.41 10.41 10.41 10.41 0.4K
13:54 10.41 10.41 10.41 10.41 0.4K
13:55 10.40 10.40 10.40 10.40 0.4K
13:56 10.40 10.40 10.40 10.40 1.8K
13:57 10.40 10.40 10.37 10.37 4.9K
13:58 10.39 10.40 10.37 10.37 12.7K
13:59 10.37 10.37 10.37 10.37 2.5K
14:00 10.36 10.36 10.36 10.36 2.9K
14:01 10.36 10.36 10.33 10.33 8.6K
14:02 10.34 10.34 10.34 10.34 1.2K
14:03 10.35 10.35 10.34 10.34 1.7K
14:04 10.35 10.35 10.35 10.35 0.7K
14:05 10.37 10.37 10.36 10.36 4.7K
14:06 10.37 10.37 10.37 10.37 1.6K
14:07 10.37 10.37 10.37 10.37 0.7K
14:08 10.37 10.37 10.37 10.37 1.5K
14:09 10.37 10.37 10.37 10.37 1.1K
14:14 10.37 10.37 10.37 10.37 1.2K
14:19 10.37 10.38 10.37 10.38 2.9K
14:20 10.37 10.37 10.37 10.37 0.6K
14:21 10.37 10.37 10.37 10.37 1.5K
14:22 10.37 10.37 10.37 10.37 0.3K
14:23 10.37 10.37 10.37 10.37 1.6K
14:24 10.37 10.37 10.37 10.37 0.9K
14:25 10.37 10.37 10.36 10.36 5.2K
14:30 10.36 10.36 10.36 10.36 0.9K
14:31 10.36 10.36 10.36 10.36 0.3K
14:32 10.36 10.36 10.36 10.36 0.3K
14:33 10.35 10.35 10.35 10.35 1.5K
14:37 10.35 10.35 10.35 10.35 0.2K
14:38 10.36 10.36 10.36 10.36 0.6K
14:40 10.35 10.35 10.32 10.33 4.3K
14:41 10.31 10.36 10.31 10.36 4.8K
14:43 10.35 10.35 10.35 10.35 0.9K
14:46 10.35 10.35 10.34 10.34 1.5K
14:49 10.35 10.35 10.35 10.35 0.4K
14:50 10.34 10.34 10.34 10.34 1.1K
14:51 10.32 10.32 10.31 10.31 11.4K
14:52 10.35 10.35 10.34 10.34 1.3K
14:53 10.35 10.35 10.35 10.35 0.4K
14:55 10.34 10.36 10.34 10.36 1.5K
14:57 10.35 10.35 10.35 10.35 0.2K
14:58 10.35 10.35 10.34 10.34 2.6K
14:59 10.34 10.34 10.31 10.31 1.6K
15:00 10.33 10.33 10.33 10.33 0.6K
15:01 10.33 10.33 10.33 10.33 0.8K
15:03 10.32 10.32 10.32 10.32 0.2K
15:04 10.32 10.32 10.32 10.32 0.3K
15:05 10.32 10.32 10.32 10.32 0.2K
15:06 10.32 10.32 10.31 10.31 3.1K
15:07 10.30 10.31 10.30 10.31 2.0K
15:08 10.31 10.31 10.31 10.31 0.3K
15:09 10.29 10.29 10.29 10.29 1.8K
15:10 10.30 10.30 10.29 10.30 0.9K
15:11 10.30 10.30 10.30 10.30 0.7K
15:12 10.30 10.30 10.30 10.30 1.1K
15:13 10.28 10.28 10.28 10.28 0.9K
15:14 10.29 10.29 10.29 10.29 0.6K
15:15 10.29 10.31 10.29 10.31 9.8K
15:19 10.30 10.33 10.30 10.33 5.1K
15:22 10.33 10.33 10.33 10.33 0.5K
15:23 10.33 10.33 10.32 10.32 4.0K
15:24 10.32 10.32 10.32 10.32 1.8K
15:27 10.31 10.32 10.31 10.32 1.2K
15:28 10.31 10.31 10.31 10.31 1.6K
15:29 10.31 10.31 10.30 10.30 4.9K
15:30 10.30 10.32 10.30 10.32 3.2K
15:31 10.32 10.34 10.32 10.34 7.4K
15:32 10.34 10.37 10.34 10.37 9.0K
15:33 10.39 10.39 10.37 10.37 8.6K
15:34 10.38 10.38 10.38 10.38 0.9K
15:35 10.38 10.40 10.38 10.40 7.5K
15:36 10.40 10.40 10.38 10.39 3.7K
15:37 10.39 10.39 10.39 10.39 1.0K
15:38 10.39 10.39 10.39 10.39 1.1K
15:39 10.39 10.39 10.37 10.37 3.4K
15:40 10.38 10.38 10.37 10.37 2.4K
15:41 10.37 10.39 10.37 10.38 4.8K
15:42 10.37 10.38 10.37 10.38 2.6K
15:43 10.37 10.37 10.37 10.37 0.9K
15:44 10.37 10.38 10.37 10.37 2.2K
15:45 10.38 10.38 10.35 10.35 8.7K
15:46 10.34 10.35 10.34 10.35 3.9K
15:47 10.35 10.35 10.35 10.35 4.8K
15:48 10.35 10.35 10.35 10.35 1.2K
15:49 10.35 10.35 10.34 10.35 3.8K
15:50 10.33 10.35 10.33 10.34 32.7K
15:51 10.34 10.37 10.34 10.36 19.2K
15:52 10.36 10.36 10.33 10.34 6.6K
15:53 10.34 10.36 10.34 10.36 12.9K
15:54 10.36 10.41 10.36 10.41 20.7K
15:55 10.42 10.42 10.40 10.42 13.7K
15:56 10.43 10.45 10.43 10.45 7.9K
15:57 10.45 10.48 10.45 10.47 25.7K
15:58 10.46 10.49 10.46 10.49 32.3K
15:59 10.48 10.49 10.45 10.46 193.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし