GXO Logistics Inc (GXO)

GXO
🏛️ アメリカ →
52.89
最終更新: 2025-09-30
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 50.71 50.71 50.71 50.71 6.3K
09:31 50.77 50.77 50.77 50.77 0.6K
09:34 50.67 50.67 50.67 50.67 0.2K
09:35 50.85 50.85 50.85 50.85 1.1K
09:38 50.67 50.67 50.67 50.67 1.6K
09:40 50.78 50.78 50.78 50.78 0.2K
09:41 50.50 50.50 50.50 50.50 0.7K
09:42 50.54 50.54 50.54 50.54 2.2K
09:45 50.27 50.60 50.27 50.60 7.8K
09:46 50.61 50.61 50.48 50.61 1.2K
09:47 50.60 50.60 50.60 50.60 0.3K
09:48 50.49 50.60 50.49 50.60 1.7K
09:50 50.49 50.59 50.49 50.59 2.1K
09:51 50.60 50.60 50.49 50.49 1.0K
09:52 50.57 50.57 50.57 50.57 0.2K
09:53 50.65 50.65 50.61 50.61 3.9K
09:54 50.61 50.61 50.61 50.61 0.6K
09:55 50.65 50.65 50.65 50.65 0.9K
09:56 50.64 50.64 50.64 50.64 1.3K
09:58 50.55 50.55 50.55 50.55 1.2K
09:59 50.58 50.58 50.50 50.50 2.0K
10:01 50.47 50.47 50.47 50.47 0.6K
10:02 50.49 50.67 50.49 50.67 1.6K
10:03 50.55 50.55 50.55 50.55 2.5K
10:05 50.57 50.57 50.57 50.57 2.7K
10:07 50.66 50.66 50.66 50.66 0.5K
10:08 50.57 50.57 50.57 50.57 0.6K
10:09 50.49 50.49 50.49 50.49 0.4K
10:10 50.57 50.71 50.57 50.71 3.7K
10:11 50.74 50.74 50.74 50.74 0.7K
10:12 50.76 50.76 50.76 50.76 0.5K
10:14 50.79 51.19 50.79 51.16 62.8K
10:15 51.14 51.21 51.11 51.13 21.6K
10:16 51.13 51.27 51.07 51.25 20.2K
10:17 51.23 51.23 51.04 51.04 11.5K
10:18 51.03 51.10 51.03 51.05 4.3K
10:19 51.05 51.15 51.05 51.15 8.2K
10:20 51.23 51.25 51.16 51.23 6.2K
10:21 51.22 51.25 51.22 51.25 3.8K
10:22 51.26 51.26 51.24 51.25 2.1K
10:23 51.25 51.29 51.25 51.29 2.1K
10:24 51.28 51.34 51.20 51.28 4.4K
10:25 51.20 51.20 51.18 51.18 1.3K
10:26 51.25 51.26 51.25 51.26 2.9K
10:27 51.28 51.28 51.28 51.28 0.1K
10:28 51.28 51.29 51.28 51.29 1.4K
10:29 51.20 51.20 51.20 51.20 1.3K
10:30 51.23 51.23 51.21 51.21 1.8K
10:31 51.19 51.27 51.19 51.24 1.5K
10:32 51.20 51.29 51.20 51.27 5.7K
10:34 51.33 51.35 51.33 51.35 4.5K
10:35 51.38 51.53 51.38 51.49 10.3K
10:36 51.46 51.46 51.46 51.46 2.5K
10:37 51.45 51.45 51.44 51.44 3.5K
10:38 51.47 51.47 51.47 51.47 0.9K
10:39 51.47 51.47 51.35 51.36 12.7K
10:40 51.40 51.40 51.23 51.23 3.1K
10:41 51.24 51.26 51.24 51.26 1.2K
10:42 51.22 51.22 51.22 51.22 10.2K
10:43 51.20 51.26 51.16 51.26 2.0K
10:44 51.16 51.24 51.16 51.20 1.7K
10:45 51.20 51.30 51.20 51.30 4.2K
10:46 51.31 51.31 51.31 51.31 1.5K
10:47 51.33 51.36 51.33 51.36 1.1K
10:48 51.36 51.36 51.33 51.33 1.8K
10:49 51.35 51.38 51.35 51.35 1.0K
10:50 51.35 51.35 51.35 51.35 1.1K
10:51 51.34 51.40 51.34 51.40 3.1K
10:54 51.31 51.31 51.31 51.31 0.4K
10:55 51.31 51.31 51.31 51.31 0.3K
10:56 51.39 51.39 51.33 51.33 0.5K
10:57 51.34 51.34 51.34 51.34 0.4K
10:58 51.34 51.40 51.34 51.40 2.6K
10:59 51.40 51.42 51.40 51.42 2.7K
11:00 51.41 51.41 51.37 51.37 2.5K
11:01 51.39 51.39 51.39 51.39 0.9K
11:02 51.36 51.36 51.36 51.36 0.5K
11:03 51.37 51.37 51.34 51.34 1.2K
11:04 51.26 51.26 51.24 51.24 0.7K
11:05 51.32 51.32 51.32 51.32 1.4K
11:06 51.32 51.32 51.32 51.32 1.6K
11:07 51.28 51.28 51.27 51.27 0.3K
11:08 51.23 51.23 51.23 51.23 0.9K
11:09 51.21 51.29 51.21 51.29 4.3K
11:10 51.32 51.32 51.29 51.29 2.2K
11:11 51.27 51.27 51.24 51.24 0.5K
11:12 51.23 51.23 51.23 51.23 1.6K
11:13 51.28 51.28 51.28 51.28 0.8K
11:14 51.31 51.31 51.27 51.27 1.4K
11:15 51.23 51.23 51.21 51.21 1.3K
11:16 51.20 51.20 51.20 51.20 0.1K
11:17 51.28 51.28 51.23 51.23 0.8K
11:18 51.24 51.28 51.20 51.20 1.0K
11:19 51.23 51.28 51.23 51.28 3.1K
11:21 51.28 51.28 51.28 51.28 0.8K
11:22 51.24 51.25 51.24 51.24 1.0K
11:23 51.22 51.27 51.22 51.27 0.8K
11:24 51.30 51.33 51.28 51.32 6.5K
11:25 51.33 51.37 51.33 51.37 2.0K
11:26 51.34 51.34 51.34 51.34 1.7K
11:27 51.34 51.34 51.34 51.34 3.2K
11:28 51.25 51.25 51.25 51.25 0.4K
11:29 51.30 51.32 51.30 51.32 1.9K
11:30 51.33 51.33 51.32 51.32 2.3K
11:31 51.33 51.35 51.33 51.35 2.0K
11:32 51.32 51.32 51.32 51.32 1.1K
11:34 51.34 51.34 51.34 51.34 0.9K
11:35 51.40 51.40 51.40 51.40 1.0K
11:36 51.40 51.59 51.40 51.59 6.6K
11:37 51.55 51.59 51.55 51.57 1.8K
11:38 51.54 51.54 51.51 51.54 1.5K
11:39 51.55 51.58 51.55 51.58 3.3K
11:41 51.58 51.58 51.55 51.55 0.7K
11:42 51.57 51.61 51.57 51.61 1.6K
11:43 51.62 51.63 51.62 51.63 8.1K
11:47 51.65 51.65 51.65 51.65 0.2K
11:49 51.63 51.68 51.60 51.62 1.4K
11:50 51.63 51.75 51.63 51.75 4.9K
11:51 51.70 51.70 51.68 51.68 1.1K
11:52 51.66 51.70 51.66 51.70 1.1K
11:53 51.73 51.77 51.73 51.77 0.8K
11:55 51.69 51.74 51.69 51.74 2.1K
11:57 51.71 51.71 51.69 51.69 1.1K
11:58 51.70 51.70 51.68 51.68 2.7K
11:59 51.68 51.73 51.68 51.70 2.3K
12:00 51.70 51.76 51.68 51.76 3.8K
12:01 51.68 51.68 51.68 51.68 0.6K
12:02 51.72 51.72 51.68 51.68 0.9K
12:03 51.92 52.07 51.92 52.00 146.5K
12:04 51.97 51.97 51.97 51.97 1.1K
12:05 52.00 52.05 52.00 52.05 2.5K
12:06 52.07 52.07 52.07 52.07 0.3K
12:07 52.05 52.05 51.99 51.99 2.0K
12:08 52.01 52.01 51.98 51.98 0.7K
12:09 52.02 52.05 52.02 52.05 2.1K
12:10 52.04 52.04 52.04 52.04 0.9K
12:12 52.06 52.06 51.98 51.98 4.2K
12:13 52.00 52.00 52.00 52.00 2.3K
12:14 52.04 52.04 52.04 52.04 1.4K
12:15 52.06 52.10 52.06 52.10 11.7K
12:17 52.12 52.12 52.12 52.12 0.6K
12:18 52.12 52.14 52.12 52.14 1.1K
12:19 52.16 52.16 52.14 52.14 1.0K
12:20 52.11 52.11 52.11 52.11 1.2K
12:21 52.12 52.12 52.07 52.07 3.4K
12:22 52.07 52.07 52.05 52.05 4.6K
12:23 52.05 52.05 52.04 52.05 1.3K
12:24 52.05 52.12 52.02 52.12 11.1K
12:26 52.12 52.12 52.12 52.12 2.5K
12:28 52.15 52.15 52.15 52.15 0.8K
12:29 52.09 52.11 52.09 52.11 2.1K
12:30 52.10 52.16 52.10 52.16 6.1K
12:32 52.26 52.26 52.26 52.26 0.8K
12:33 52.29 52.29 52.29 52.29 0.6K
12:34 52.33 52.33 52.33 52.33 0.5K
12:35 52.33 52.35 52.32 52.35 1.0K
12:36 52.39 52.39 52.39 52.39 0.7K
12:37 52.36 52.36 52.36 52.36 1.9K
12:38 52.39 52.41 52.39 52.39 1.2K
12:39 52.39 52.43 52.39 52.43 1.5K
12:40 52.43 52.50 52.43 52.50 5.1K
12:41 52.50 52.50 52.50 52.50 1.6K
12:42 52.55 52.58 52.55 52.58 0.8K
12:43 52.55 52.55 52.55 52.55 0.8K
12:44 52.48 52.48 52.47 52.47 3.5K
12:45 52.45 52.45 52.41 52.41 1.8K
12:46 52.46 52.46 52.42 52.43 3.1K
12:48 52.37 52.37 52.37 52.37 0.3K
12:49 52.37 52.37 52.32 52.32 1.1K
12:50 52.32 52.40 52.32 52.40 0.8K
12:51 52.37 52.37 52.37 52.37 0.2K
12:52 52.37 52.38 52.37 52.38 9.3K
12:53 52.39 52.40 52.39 52.40 0.8K
12:54 52.38 52.41 52.38 52.39 8.9K
12:55 52.40 52.49 52.40 52.49 7.4K
12:56 52.50 52.50 52.50 52.50 1.2K
12:57 52.60 52.60 52.60 52.60 0.4K
12:58 52.53 52.53 52.53 52.53 1.9K
12:59 52.50 52.50 52.47 52.47 16.9K
13:00 52.28 52.30 52.26 52.30 1.6K
13:01 52.29 52.29 52.25 52.25 2.7K
13:03 52.25 52.25 52.17 52.19 3.9K
13:04 52.17 52.17 52.14 52.14 1.5K
13:05 52.12 52.12 52.09 52.11 2.4K
13:06 52.10 52.10 52.10 52.10 0.3K
13:07 52.10 52.12 52.09 52.12 1.5K
13:08 52.12 52.16 52.09 52.16 1.3K
13:09 52.15 52.15 52.11 52.11 0.8K
13:10 52.06 52.06 52.06 52.06 1.4K
13:11 52.05 52.05 52.05 52.05 0.4K
13:13 52.05 52.07 52.03 52.07 2.1K
13:14 52.11 52.11 52.10 52.10 2.1K
13:15 52.08 52.08 52.08 52.08 0.7K
13:16 52.03 52.05 52.03 52.05 1.1K
13:17 52.11 52.11 52.09 52.10 1.8K
13:18 52.10 52.10 52.10 52.10 0.7K
13:19 52.03 52.08 52.03 52.08 4.2K
13:20 52.13 52.13 52.11 52.11 5.8K
13:21 52.01 52.01 52.01 52.01 0.7K
13:22 52.05 52.05 52.01 52.01 0.4K
13:23 52.02 52.04 51.97 51.97 3.4K
13:25 51.98 52.06 51.98 52.06 2.0K
13:27 52.07 52.07 52.07 52.07 0.4K
13:28 52.07 52.10 52.06 52.08 1.9K
13:29 52.06 52.15 52.06 52.15 1.2K
13:30 52.17 52.17 52.17 52.17 3.2K
13:31 52.16 52.16 52.16 52.16 0.5K
13:32 52.11 52.11 52.08 52.08 2.4K
13:35 52.07 52.07 52.07 52.07 1.0K
13:36 52.04 52.04 52.01 52.01 0.6K
13:37 52.09 52.14 52.09 52.10 7.7K
13:38 52.13 52.13 52.11 52.11 0.9K
13:39 52.14 52.14 52.13 52.13 0.8K
13:40 52.12 52.19 52.11 52.19 2.0K
13:41 52.16 52.16 52.15 52.15 3.4K
13:42 52.15 52.15 52.15 52.15 0.3K
13:43 52.13 52.13 52.13 52.12 0.9K
13:44 52.13 52.13 52.13 52.13 0.1K
13:45 52.16 52.19 52.16 52.19 4.8K
13:46 52.19 52.19 52.17 52.19 6.3K
13:47 52.19 52.21 52.19 52.21 2.1K
13:48 52.21 52.25 52.21 52.25 7.0K
13:49 52.23 52.25 52.20 52.20 2.0K
13:51 52.21 52.21 52.21 52.21 3.0K
13:52 52.19 52.24 52.19 52.24 3.5K
13:53 52.25 52.25 52.25 52.25 1.7K
13:54 52.31 52.31 52.31 52.31 1.6K
13:55 52.30 52.32 52.30 52.30 3.7K
13:56 52.30 52.32 52.28 52.28 7.5K
13:58 52.27 52.27 52.22 52.24 3.1K
13:59 52.21 52.21 52.21 52.21 1.2K
14:00 52.20 52.20 52.18 52.18 4.6K
14:02 52.13 52.13 52.10 52.10 1.2K
14:03 52.17 52.19 52.17 52.18 1.9K
14:04 52.17 52.17 52.17 52.17 0.8K
14:05 52.17 52.18 52.17 52.18 1.5K
14:06 52.20 52.22 52.19 52.19 1.3K
14:07 52.19 52.19 52.19 52.19 0.6K
14:08 52.23 52.23 52.21 52.21 1.3K
14:09 52.21 52.23 52.20 52.23 2.7K
14:11 52.25 52.26 52.25 52.26 1.5K
14:12 52.30 52.30 52.30 52.30 0.8K
14:13 52.30 52.30 52.30 52.30 0.8K
14:14 52.27 52.30 52.27 52.30 3.1K
14:16 52.36 52.41 52.36 52.40 1.7K
14:17 52.38 52.42 52.38 52.42 0.4K
14:18 52.44 52.45 52.42 52.42 2.6K
14:19 52.44 52.44 52.44 52.44 0.6K
14:20 52.40 52.40 52.36 52.36 1.9K
14:21 52.44 52.50 52.44 52.50 3.6K
14:22 52.52 52.52 52.50 52.50 1.6K
14:23 52.45 52.45 52.45 52.45 0.4K
14:24 52.46 52.46 52.40 52.40 1.7K
14:25 52.46 52.46 52.42 52.42 3.0K
14:26 52.45 52.45 52.45 52.45 1.1K
14:27 52.37 52.46 52.37 52.46 1.8K
14:28 52.42 52.42 52.41 52.41 1.2K
14:31 52.46 52.46 52.42 52.45 0.8K
14:32 52.42 52.42 52.39 52.39 2.2K
14:33 52.37 52.37 52.37 52.37 0.2K
14:34 52.37 52.37 52.37 52.37 1.3K
14:35 52.37 52.37 52.32 52.32 2.5K
14:36 52.29 52.29 52.29 52.29 0.7K
14:37 52.34 52.34 52.34 52.34 1.7K
14:39 52.30 52.30 52.30 52.30 1.0K
14:40 52.36 52.38 52.34 52.38 5.8K
14:43 52.33 52.33 52.26 52.29 2.3K
14:44 52.30 52.30 52.30 52.30 0.8K
14:45 52.32 52.32 52.32 52.32 0.5K
14:46 52.35 52.35 52.30 52.31 1.5K
14:47 52.30 52.30 52.30 52.30 2.0K
14:48 52.28 52.31 52.28 52.31 1.2K
14:49 52.33 52.34 52.33 52.34 0.5K
14:50 52.33 52.33 52.33 52.33 0.6K
14:51 52.32 52.32 52.32 52.32 1.2K
14:52 52.34 52.34 52.34 52.33 1.6K
14:54 52.30 52.32 52.30 52.32 2.0K
14:55 52.34 52.38 52.34 52.38 2.8K
14:56 52.42 52.42 52.41 52.41 2.5K
14:57 52.42 52.43 52.41 52.41 2.7K
14:59 52.39 52.39 52.38 52.38 4.2K
15:01 52.34 52.34 52.31 52.33 1.3K
15:02 52.32 52.32 52.32 52.32 0.8K
15:03 52.30 52.30 52.29 52.29 2.8K
15:04 52.32 52.32 52.32 52.32 0.7K
15:05 52.28 52.33 52.28 52.33 1.7K
15:06 52.32 52.32 52.32 52.32 0.6K
15:07 52.33 52.35 52.33 52.35 4.7K
15:08 52.35 52.36 52.34 52.36 1.9K
15:09 52.36 52.36 52.31 52.31 4.0K
15:10 52.24 52.29 52.24 52.29 4.4K
15:12 52.26 52.29 52.26 52.29 2.1K
15:13 52.25 52.30 52.25 52.29 5.1K
15:14 52.25 52.25 52.25 52.25 0.4K
15:15 52.27 52.27 52.27 52.27 0.7K
15:16 52.27 52.27 52.26 52.26 1.5K
15:17 52.26 52.28 52.26 52.27 1.7K
15:18 52.27 52.29 52.25 52.25 5.9K
15:19 52.27 52.29 52.27 52.29 2.0K
15:20 52.31 52.32 52.31 52.32 5.8K
15:22 52.30 52.30 52.28 52.28 1.8K
15:23 52.29 52.29 52.29 52.29 1.3K
15:24 52.27 52.29 52.27 52.29 1.5K
15:25 52.29 52.29 52.28 52.28 0.8K
15:26 52.28 52.28 52.23 52.23 2.8K
15:27 52.23 52.26 52.23 52.23 2.2K
15:28 52.25 52.26 52.24 52.24 9.7K
15:29 52.24 52.31 52.24 52.31 10.8K
15:30 52.31 52.33 52.31 52.33 3.4K
15:31 52.35 52.40 52.35 52.38 7.9K
15:32 52.38 52.39 52.36 52.39 2.0K
15:33 52.39 52.39 52.35 52.35 2.4K
15:34 52.32 52.32 52.30 52.32 2.0K
15:35 52.34 52.34 52.32 52.32 3.1K
15:36 52.28 52.28 52.24 52.26 4.4K
15:37 52.25 52.26 52.25 52.25 3.0K
15:38 52.25 52.25 52.19 52.19 4.4K
15:39 52.21 52.21 52.19 52.20 1.8K
15:40 52.21 52.23 52.19 52.19 2.3K
15:41 52.21 52.21 52.19 52.20 7.3K
15:42 52.23 52.25 52.22 52.22 3.8K
15:43 52.22 52.25 52.21 52.21 4.2K
15:44 52.23 52.29 52.20 52.27 10.9K
15:45 52.25 52.32 52.24 52.29 5.8K
15:46 52.32 52.36 52.31 52.36 5.8K
15:47 52.38 52.45 52.38 52.45 7.9K
15:48 52.45 52.58 52.45 52.57 26.3K
15:49 52.55 52.68 52.54 52.68 8.2K
15:50 52.76 52.76 52.67 52.69 11.9K
15:51 52.67 52.69 52.65 52.69 8.3K
15:52 52.67 52.68 52.63 52.67 9.3K
15:53 52.65 52.65 52.62 52.62 8.0K
15:54 52.62 52.70 52.61 52.68 22.7K
15:55 52.64 52.70 52.64 52.70 10.4K
15:56 52.65 52.65 52.62 52.62 9.2K
15:57 52.63 52.69 52.61 52.69 18.9K
15:58 52.68 52.68 52.63 52.63 27.8K
15:59 52.67 52.72 52.66 52.71 269.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし