ジョーンズ・ラング・ラサール (JLL)

JLL
🏛️ アメリカ →
298.28
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 188.95 189.91 187.55 188.87 0.2M
2023-12-28 189.37 191.21 188.15 189.98 0.3M
2023-12-27 185.65 190.51 185.55 189.82 0.3M
2023-12-26 185.24 187.14 184.88 185.16 0.2M
2023-12-22 184.81 185.90 183.11 184.69 0.2M
2023-12-21 182.61 184.67 181.70 184.36 0.1M
2023-12-20 182.66 186.28 179.76 180.16 0.3M
2023-12-19 185.10 186.25 181.61 182.79 0.2M
2023-12-18 186.44 186.44 181.60 182.91 0.3M
2023-12-15 184.07 186.65 181.93 183.60 0.9M
2023-12-14 178.63 188.02 178.63 184.38 0.6M
2023-12-13 164.32 175.33 163.47 174.29 0.3M
2023-12-12 167.97 168.44 164.20 164.24 0.2M
2023-12-11 165.86 169.39 165.00 167.67 0.2M
2023-12-08 164.98 166.82 163.22 166.59 0.2M
2023-12-07 163.85 165.59 162.94 164.81 0.1M
2023-12-06 163.45 166.18 162.67 163.51 0.2M
2023-12-05 161.05 163.16 159.52 161.70 0.3M
2023-12-04 159.56 162.98 159.56 162.50 0.3M
2023-12-01 155.61 161.45 155.61 160.97 0.2M
2023-11-30 156.90 156.90 154.43 155.52 0.3M
2023-11-29 157.21 159.67 155.79 156.73 0.2M
2023-11-28 154.49 156.11 153.26 155.50 0.2M
2023-11-27 155.04 156.09 154.83 155.31 0.2M
2023-11-24 154.59 156.88 153.93 156.48 0.1M
2023-11-22 155.50 156.31 154.30 155.24 0.2M
2023-11-21 153.25 154.94 152.62 153.46 0.2M
2023-11-20 154.56 155.25 152.32 154.77 0.2M
2023-11-17 155.39 155.39 152.28 154.19 0.2M
2023-11-16 153.87 155.68 152.94 153.86 0.2M
2023-11-15 150.39 155.72 150.39 154.51 0.5M
2023-11-14 146.34 156.20 146.34 151.08 0.4M
2023-11-13 138.75 141.21 136.83 140.69 0.2M
2023-11-10 138.63 140.76 137.31 140.23 0.3M
2023-11-09 144.83 144.83 137.72 138.35 0.2M
2023-11-08 145.10 146.10 143.55 143.77 0.3M
2023-11-07 147.07 147.07 144.15 144.97 0.3M
2023-11-06 150.06 151.01 146.83 148.03 0.3M
2023-11-03 143.55 153.14 143.55 151.07 0.8M
2023-11-02 141.23 143.68 129.57 139.53 0.8M
2023-11-01 127.44 130.96 126.26 130.39 0.6M
2023-10-31 125.85 128.78 125.64 127.92 0.4M
2023-10-30 124.94 126.96 123.17 124.95 0.3M
2023-10-27 124.19 124.55 120.76 123.28 0.8M
2023-10-26 123.17 126.38 121.83 124.29 0.6M
2023-10-25 123.51 123.66 119.46 121.97 0.5M
2023-10-24 125.11 127.87 124.83 125.05 0.3M
2023-10-23 125.57 127.40 124.34 124.65 0.3M
2023-10-20 130.26 130.26 125.95 126.50 0.5M
2023-10-19 129.73 132.88 129.18 129.91 0.6M
2023-10-18 131.20 132.10 129.03 130.41 0.5M
2023-10-17 130.91 135.00 130.91 133.13 0.3M
2023-10-16 132.79 133.42 131.43 132.60 0.3M
2023-10-13 134.82 134.82 130.14 130.90 0.3M
2023-10-12 139.02 139.02 133.43 133.82 0.3M
2023-10-11 137.73 139.59 137.69 139.09 0.2M
2023-10-10 135.61 137.68 134.87 136.60 0.4M
2023-10-09 133.76 135.26 133.04 135.20 0.3M
2023-10-06 133.38 137.94 132.63 135.41 0.4M
2023-10-05 131.87 135.26 131.81 134.38 0.5M
2023-10-04 133.67 133.67 130.03 132.65 0.6M
2023-10-03 136.45 137.42 132.82 133.57 0.5M
2023-10-02 138.76 138.76 135.57 138.25 0.6M
2023-09-29 142.48 143.98 140.81 141.18 0.5M
2023-09-28 139.59 141.18 138.43 140.28 0.3M
2023-09-27 141.62 143.09 138.40 139.12 0.5M
2023-09-26 141.40 143.31 140.75 141.00 0.4M
2023-09-25 142.68 144.65 142.68 143.29 0.6M
2023-09-22 146.43 146.92 142.91 143.27 0.6M
2023-09-21 150.73 151.27 145.14 145.80 0.5M
2023-09-20 156.21 157.35 151.38 151.69 0.4M
2023-09-19 156.28 157.72 153.44 154.18 0.3M
2023-09-18 153.77 157.65 153.36 155.82 0.2M
2023-09-15 154.20 156.90 153.12 154.24 0.7M
2023-09-14 158.06 159.03 154.40 156.30 0.6M
2023-09-13 169.13 169.24 151.99 156.02 0.6M
2023-09-12 167.66 170.88 166.67 168.66 0.2M
2023-09-11 169.61 172.39 168.56 168.62 0.2M
2023-09-08 166.31 168.84 165.66 168.35 0.2M
2023-09-07 169.32 170.43 165.85 165.96 0.5M
2023-09-06 173.00 174.90 169.23 170.28 0.2M
2023-09-05 173.17 175.29 171.92 172.25 0.2M
2023-09-01 174.59 176.76 173.63 175.73 0.2M
2023-08-31 172.77 176.64 171.63 172.80 0.3M
2023-08-30 174.39 174.78 171.58 172.35 0.2M
2023-08-29 170.00 175.00 169.00 174.65 0.2M
2023-08-28 164.92 169.99 164.92 169.75 0.2M
2023-08-25 168.68 169.09 162.51 163.17 0.3M
2023-08-24 165.93 168.38 165.93 167.49 0.2M
2023-08-23 162.27 165.98 162.00 165.76 0.1M
2023-08-22 162.77 163.33 161.37 161.45 0.1M
2023-08-21 163.18 163.45 159.02 161.77 0.1M
2023-08-18 161.20 163.84 160.94 163.18 0.2M
2023-08-17 164.95 165.35 162.05 163.27 0.2M
2023-08-16 166.32 168.20 164.59 164.69 0.1M
2023-08-15 169.27 169.77 166.61 167.19 0.2M
2023-08-14 173.01 173.97 171.21 171.60 0.2M
2023-08-11 172.38 175.56 172.38 174.42 0.2M
2023-08-10 173.93 176.86 173.77 174.09 0.4M
2023-08-09 175.22 175.22 171.77 172.10 0.2M
2023-08-08 171.51 176.05 170.52 175.05 0.4M
2023-08-07 168.48 174.21 168.48 173.86 0.3M
2023-08-04 162.53 169.59 162.53 168.35 0.3M
2023-08-03 162.83 167.06 159.06 164.32 0.6M
2023-08-02 163.19 166.50 161.35 165.51 0.3M
2023-08-01 165.04 166.37 162.27 165.60 0.6M
2023-07-31 165.37 168.69 165.37 166.55 0.3M
2023-07-28 166.99 168.65 164.40 165.71 0.3M
2023-07-27 172.62 172.62 162.89 164.50 0.3M
2023-07-26 169.23 172.13 167.87 171.53 0.2M
2023-07-25 166.71 170.02 166.71 169.31 0.3M
2023-07-24 170.64 172.24 168.13 168.32 0.2M
2023-07-21 170.25 170.25 167.16 169.56 0.2M
2023-07-20 172.66 172.66 168.54 169.45 0.2M
2023-07-19 172.95 173.38 170.18 171.49 0.3M
2023-07-18 168.96 172.11 168.96 171.39 0.2M
2023-07-17 166.60 168.86 165.21 168.66 0.2M
2023-07-14 170.33 171.04 165.89 166.83 0.2M
2023-07-13 166.51 170.67 166.51 170.56 0.4M
2023-07-12 167.36 168.52 164.82 165.66 0.3M
2023-07-11 161.98 164.79 161.85 163.20 0.4M
2023-07-10 155.30 160.71 155.30 160.51 0.3M
2023-07-07 152.74 157.04 152.74 156.28 0.4M
2023-07-06 153.63 154.42 151.64 153.17 0.3M
2023-07-05 154.04 157.00 152.58 156.15 0.3M
2023-07-03 155.34 158.68 153.99 155.46 0.2M
2023-06-30 156.95 157.14 154.20 155.80 0.5M
2023-06-29 150.95 155.56 150.95 155.32 0.3M
2023-06-28 151.10 152.52 149.29 152.07 0.3M
2023-06-27 149.89 153.72 148.95 152.01 0.3M
2023-06-26 146.98 152.11 146.98 149.34 0.3M
2023-06-23 146.41 146.58 143.07 146.03 0.7M
2023-06-22 146.39 149.40 145.01 148.30 0.3M
2023-06-21 146.51 147.81 145.60 147.49 0.3M
2023-06-20 149.67 149.67 147.37 148.00 0.2M
2023-06-16 152.07 152.62 149.72 151.02 0.5M
2023-06-15 149.75 151.32 148.20 151.30 0.2M
2023-06-14 153.65 155.35 149.81 151.11 0.2M
2023-06-13 151.92 153.51 151.47 152.66 0.2M
2023-06-12 151.93 152.44 149.80 151.50 0.2M
2023-06-09 152.04 153.01 150.77 152.44 0.2M
2023-06-08 153.42 153.66 148.02 151.46 0.2M
2023-06-07 150.30 155.27 149.69 154.61 0.3M
2023-06-06 144.89 149.09 143.55 148.91 0.2M
2023-06-05 146.96 147.29 141.29 144.00 0.2M
2023-06-02 145.05 149.49 144.79 147.94 0.3M
2023-06-01 140.34 142.47 138.66 141.97 0.4M
2023-05-31 141.44 142.41 139.25 140.34 0.4M
2023-05-30 145.80 145.80 141.94 142.43 0.2M
2023-05-26 141.65 144.29 140.11 144.23 0.3M
2023-05-25 139.23 141.89 137.52 141.38 0.3M
2023-05-24 139.93 140.75 137.76 139.25 0.3M
2023-05-23 145.91 148.07 141.30 141.33 0.3M
2023-05-22 144.31 147.08 143.79 146.08 0.2M
2023-05-19 147.91 147.91 142.79 144.07 0.5M
2023-05-18 141.49 147.15 140.99 146.34 0.5M
2023-05-17 138.82 141.84 137.77 141.61 0.4M
2023-05-16 137.62 138.70 137.02 137.70 0.6M
2023-05-15 138.11 139.97 137.40 138.47 0.4M
2023-05-12 137.71 138.14 135.64 137.11 0.7M
2023-05-11 135.25 137.46 134.31 136.80 0.3M
2023-05-10 134.82 137.50 132.97 136.98 0.5M
2023-05-09 129.82 132.92 127.50 132.39 0.5M
2023-05-08 135.28 136.03 131.36 131.71 0.4M
2023-05-05 135.84 137.51 133.20 135.52 0.5M
2023-05-04 128.58 134.74 123.00 133.50 0.9M
2023-05-03 137.45 138.30 133.85 134.44 0.4M
2023-05-02 137.60 138.33 131.29 136.29 0.7M
2023-05-01 138.09 141.25 138.04 138.82 0.4M
2023-04-28 136.50 141.46 136.50 139.04 0.7M
2023-04-27 129.92 138.44 128.16 136.21 0.8M
2023-04-26 128.27 129.65 126.09 127.27 0.4M
2023-04-25 127.68 128.21 124.74 128.13 0.4M
2023-04-24 131.92 132.09 128.70 129.49 0.5M
2023-04-21 135.82 136.18 132.28 132.78 0.2M
2023-04-20 135.82 136.99 133.70 135.16 0.4M
2023-04-19 135.86 138.38 135.38 137.38 0.2M
2023-04-18 139.37 140.10 135.77 137.05 0.2M
2023-04-17 133.55 138.76 133.15 138.72 0.3M
2023-04-14 136.11 137.29 132.48 134.03 0.3M
2023-04-13 135.39 136.26 134.05 135.52 0.2M
2023-04-12 139.44 139.44 134.72 134.90 0.2M
2023-04-11 136.55 138.74 135.77 137.09 0.3M
2023-04-10 135.78 136.79 134.00 135.90 0.3M
2023-04-06 138.31 139.06 137.06 138.14 0.3M
2023-04-05 139.69 140.00 136.91 138.22 0.4M
2023-04-04 146.04 146.04 140.40 140.70 0.3M
2023-04-03 145.07 146.20 143.68 145.33 0.4M
2023-03-31 142.43 145.83 142.13 145.49 0.3M
2023-03-30 142.94 143.78 140.43 141.22 0.2M
2023-03-29 140.69 141.23 139.11 140.68 0.2M
2023-03-28 138.42 139.80 137.03 138.28 0.2M
2023-03-27 139.10 140.81 137.50 139.70 0.4M
2023-03-24 135.50 137.46 132.91 137.45 0.5M
2023-03-23 142.04 145.11 136.63 137.20 0.3M
2023-03-22 148.37 148.62 141.13 141.13 0.3M
2023-03-21 149.30 150.70 147.83 149.30 0.4M
2023-03-20 147.12 149.70 145.74 146.73 0.4M
2023-03-17 147.96 148.77 146.07 146.31 0.6M
2023-03-16 146.80 149.57 145.05 148.86 0.7M
2023-03-15 144.65 147.00 144.65 146.10 0.4M
2023-03-14 154.75 155.28 147.39 150.03 0.4M
2023-03-13 151.72 155.01 148.63 149.86 0.4M
2023-03-10 162.69 162.69 153.07 154.09 0.5M
2023-03-09 167.78 168.49 163.08 163.12 0.2M
2023-03-08 166.50 168.73 165.38 168.38 0.1M
2023-03-07 169.41 170.92 165.60 166.58 0.2M
2023-03-06 174.08 175.44 170.07 170.07 0.4M
2023-03-03 173.31 174.68 172.21 173.85 0.2M
2023-03-02 172.98 172.98 168.90 171.80 0.4M
2023-03-01 172.82 177.42 172.30 175.40 0.4M
2023-02-28 166.74 175.88 162.15 174.46 0.6M
2023-02-27 171.90 171.90 168.01 168.32 0.3M
2023-02-24 168.32 169.59 166.44 169.16 0.3M
2023-02-23 170.24 173.24 167.92 171.67 0.2M
2023-02-22 170.43 171.74 168.84 170.61 0.2M
2023-02-21 172.90 174.43 169.38 170.55 0.2M
2023-02-17 175.25 176.39 172.05 175.81 0.2M
2023-02-16 177.17 179.81 175.43 175.77 0.2M
2023-02-15 178.35 181.82 178.35 181.56 0.2M
2023-02-14 179.10 182.63 178.17 181.03 0.2M
2023-02-13 177.79 180.34 177.32 180.30 0.2M
2023-02-10 175.80 178.03 173.72 177.90 0.2M
2023-02-09 173.12 177.08 172.65 176.87 0.3M
2023-02-08 176.70 176.70 170.64 171.27 0.2M
2023-02-07 174.85 177.86 173.76 177.51 0.3M
2023-02-06 178.06 178.89 174.94 176.38 0.2M
2023-02-03 181.51 183.95 180.31 181.87 0.2M
2023-02-02 181.62 188.61 181.62 185.01 0.4M
2023-02-01 182.34 183.79 174.48 179.48 0.5M
2023-01-31 180.20 184.87 180.09 184.87 0.4M
2023-01-30 178.48 182.24 177.85 179.84 0.2M
2023-01-27 179.92 182.47 178.81 181.30 0.2M
2023-01-26 178.79 182.08 177.30 181.94 0.2M
2023-01-25 174.70 177.73 173.21 177.67 0.2M
2023-01-24 179.12 180.43 176.24 176.81 0.2M
2023-01-23 176.59 181.06 176.02 180.07 0.2M
2023-01-20 175.43 177.03 173.74 176.67 0.2M
2023-01-19 173.63 175.88 173.04 175.00 0.2M
2023-01-18 177.39 178.43 175.00 175.80 0.3M
2023-01-17 176.23 179.34 175.85 176.39 0.2M
2023-01-13 172.09 177.73 171.90 177.16 0.1M
2023-01-12 174.08 175.85 172.14 174.49 0.2M
2023-01-11 170.36 173.43 170.36 173.43 0.2M
2023-01-10 167.15 169.82 166.73 168.87 0.1M
2023-01-09 168.72 171.20 167.61 168.43 0.1M
2023-01-06 163.82 168.91 162.30 168.32 0.2M
2023-01-05 163.28 163.28 160.07 162.55 0.2M
2023-01-04 164.84 166.69 163.05 165.21 0.2M
2023-01-03 162.06 165.27 160.72 162.50 0.2M