Jost Werke

JST
🏛️ ドイツ →
49.75
最終更新: 2025-09-29
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
09:00 50.10 50.10 50.10 50.10 0.0K
09:05 50.20 50.20 50.20 50.20 0.0K
09:20 50.50 50.50 50.40 50.40 0.6K
10:35 50.20 50.40 50.20 50.40 0.8K
10:45 50.20 50.20 50.20 50.20 0.0K
10:55 50.60 50.60 50.60 50.60 0.2K
11:05 50.50 50.50 50.50 50.50 0.1K
11:25 50.40 50.40 50.40 50.40 0.0K
11:30 50.20 50.20 50.20 50.20 0.3K
12:25 50.50 50.50 50.50 50.50 0.0K
12:35 50.60 50.60 50.50 50.50 0.5K
12:40 50.60 50.60 50.60 50.60 0.0K
12:55 50.70 50.70 50.70 50.70 0.1K
13:00 50.70 50.70 50.70 50.70 0.7K
13:25 50.30 50.30 50.30 50.30 0.6K
13:30 50.40 50.40 50.40 50.40 0.5K
13:35 50.50 50.60 50.50 50.50 0.6K
14:50 50.30 50.30 50.30 50.30 0.0K
15:15 50.60 50.70 50.50 50.50 0.6K
15:25 50.40 50.50 50.40 50.50 0.5K
15:30 50.60 50.60 50.60 50.60 0.8K
16:10 50.50 50.50 50.50 50.50 0.3K
16:15 50.50 50.50 50.50 50.50 0.1K
16:40 50.40 50.40 50.40 50.40 0.2K
16:45 50.50 50.50 50.30 50.30 0.6K
16:55 50.40 50.40 50.40 50.40 0.0K
17:00 50.40 50.50 50.40 50.50 2.6K
17:05 50.50 50.50 50.50 50.50 0.0K
17:10 50.30 50.30 50.30 50.30 0.0K
17:20 50.30 50.40 50.20 50.40 1.1K
17:25 50.50 50.60 50.50 50.60 0.3K
17:35 50.40 50.40 50.40 50.40 5.2K
日付 始値 高値 安値 終値 出来高
2025-09-29 49.95 50.80 49.65 49.75 0.0M
2025-09-26 50.20 50.90 49.80 50.10 0.0M
2025-09-25 50.10 50.70 50.10 50.40 0.0M
2025-09-24 49.50 50.70 49.30 50.10 0.0M
2025-09-23 50.00 50.50 49.55 49.60 0.0M
2025-09-22 49.50 50.20 49.00 49.45 0.0M
2025-09-19 49.40 50.20 49.10 49.40 0.0M
2025-09-18 49.10 49.50 48.85 49.30 0.0M
2025-09-17 48.60 48.85 48.10 48.65 0.0M
2025-09-16 48.55 49.50 48.50 48.80 0.0M
2025-09-15 49.35 50.20 48.80 48.80 0.0M
2025-09-12 48.95 49.70 48.85 49.15 0.0M
2025-09-11 48.85 49.10 48.20 49.00 0.0M
2025-09-10 48.00 48.70 48.00 48.15 0.0M
2025-09-09 49.30 49.30 48.05 48.25 0.0M
2025-09-08 48.60 49.65 48.40 49.25 0.0M
2025-09-05 47.50 48.90 47.50 47.85 0.1M
2025-09-04 48.65 48.95 47.20 47.20 0.3M
2025-09-03 54.00 54.30 52.50 53.20 0.0M
2025-09-02 53.40 54.00 52.60 53.00 0.0M
2025-09-01 52.90 54.10 52.90 53.30 0.0M
2025-08-29 51.70 52.70 51.40 52.40 0.0M
2025-08-28 51.70 52.50 51.70 52.00 0.0M
2025-08-27 52.00 52.30 51.30 51.30 0.0M
2025-08-26 52.00 52.40 51.30 52.10 0.0M
2025-08-25 53.20 53.40 51.90 52.20 0.0M
2025-08-22 52.20 53.50 52.20 52.90 0.0M
2025-08-21 52.00 52.80 51.50 52.40 0.0M
2025-08-20 53.60 54.30 52.40 52.40 0.0M
2025-08-19 51.80 54.70 51.80 53.10 0.0M
2025-08-18 52.10 52.20 51.30 51.40 0.0M
2025-08-15 53.20 53.20 50.80 51.60 0.0M
2025-08-14 51.90 54.80 51.00 53.00 0.0M
2025-08-13 50.80 51.40 50.70 51.40 0.0M
2025-08-12 51.60 51.60 50.00 50.70 0.0M
2025-08-11 51.20 52.50 50.60 51.00 0.0M
2025-08-08 50.80 51.50 50.60 51.50 0.0M
2025-08-07 50.30 51.30 50.10 50.80 0.0M
2025-08-06 50.80 51.80 49.55 49.90 0.0M
2025-08-05 48.80 50.80 48.80 50.80 0.0M
2025-08-04 49.05 49.30 48.70 49.30 0.0M
2025-08-01 50.80 50.80 49.15 49.15 0.0M
2025-07-31 52.10 52.40 50.90 51.70 0.0M
2025-07-30 52.00 52.30 51.80 51.90 0.0M
2025-07-29 52.80 53.80 51.90 52.10 0.0M
2025-07-28 50.60 54.80 50.60 52.00 0.0M
2025-07-25 53.10 53.10 51.70 52.20 0.0M
2025-07-24 53.20 53.40 51.70 53.20 0.0M
2025-07-23 53.40 53.90 52.40 53.20 0.0M
2025-07-22 53.20 53.20 51.90 52.90 0.0M
2025-07-21 53.00 53.70 52.90 53.20 0.0M
2025-07-18 53.00 53.40 52.30 52.40 0.0M
2025-07-17 53.00 53.50 52.30 52.90 0.0M
2025-07-16 55.50 55.70 52.70 52.80 0.0M
2025-07-15 55.40 56.00 55.40 55.70 0.0M
2025-07-14 55.20 55.90 54.90 55.30 0.0M
2025-07-11 56.60 56.60 55.50 55.80 0.0M
2025-07-10 55.40 56.20 54.20 56.20 0.0M
2025-07-09 55.50 56.40 54.90 54.90 0.0M
2025-07-08 53.40 55.80 53.40 55.50 0.0M
2025-07-07 53.40 54.00 53.40 53.70 0.0M
2025-07-04 53.30 53.90 53.20 53.50 0.0M
2025-07-03 53.50 54.00 53.50 53.50 0.0M
2025-07-02 53.30 54.00 53.00 53.50 0.0M
2025-07-01 52.30 53.50 52.30 53.50 0.0M
2025-06-30 52.30 54.10 51.80 53.70 0.0M
2025-06-27 51.60 52.10 51.00 51.90 0.0M
2025-06-26 49.80 51.60 49.80 51.10 0.0M
2025-06-25 51.30 51.70 51.00 51.10 0.0M
2025-06-24 49.05 52.20 49.05 51.80 0.0M
2025-06-23 51.80 51.80 50.50 50.50 0.0M
2025-06-20 50.30 51.70 50.30 51.40 0.0M
2025-06-19 51.30 51.30 50.40 50.50 0.0M
2025-06-18 51.50 51.60 50.90 51.60 0.0M
2025-06-17 51.90 52.20 51.20 51.30 0.0M
2025-06-16 52.30 52.70 51.40 52.20 0.0M
2025-06-13 52.50 52.70 52.10 52.30 0.0M
2025-06-12 52.50 53.00 51.80 52.50 0.0M
2025-06-11 51.50 52.80 51.50 52.50 0.0M
2025-06-10 51.30 52.00 51.10 51.80 0.0M
2025-06-09 51.50 51.70 51.40 51.40 0.0M
2025-06-06 52.10 52.10 51.50 51.70 0.0M
2025-06-05 51.30 51.90 51.30 51.90 0.0M
2025-06-04 51.10 51.80 51.00 51.30 0.0M
2025-06-03 50.70 51.10 50.40 51.00 0.0M
2025-06-02 52.00 52.00 50.00 50.70 0.0M
2025-05-30 51.20 51.60 50.40 50.90 0.0M
2025-05-29 51.00 51.70 51.00 51.10 0.0M
2025-05-28 50.70 51.80 50.50 51.20 0.0M
2025-05-27 51.50 51.60 50.50 50.70 0.0M
2025-05-26 51.30 51.80 51.20 51.40 0.0M
2025-05-23 51.70 51.90 50.00 50.90 0.0M
2025-05-22 51.50 51.70 51.10 51.10 0.0M
2025-05-21 52.00 53.10 51.30 51.30 0.0M
2025-05-20 51.30 53.90 51.30 53.40 0.0M
2025-05-19 53.80 54.20 53.00 53.50 0.0M
2025-05-16 56.10 56.10 54.00 54.10 0.0M
2025-05-15 54.80 57.30 53.10 55.00 0.0M
2025-05-14 55.80 55.80 54.10 54.60 0.0M
2025-05-13 55.20 55.40 53.60 55.40 0.0M
2025-05-12 53.60 55.10 53.10 53.70 0.0M
2025-05-09 53.10 53.60 53.10 53.20 0.0M
2025-05-08 52.20 54.90 52.10 54.20 0.0M
2025-05-07 53.80 53.80 51.60 52.30 0.0M
2025-05-06 52.10 52.10 50.80 51.70 0.0M
2025-05-05 51.40 52.20 51.20 51.80 0.0M
2025-05-02 49.90 51.60 49.90 51.60 0.0M
2025-04-30 50.80 50.80 49.40 49.55 0.0M
2025-04-29 50.60 51.50 50.30 50.50 0.0M
2025-04-28 50.20 51.00 50.20 50.60 0.0M
2025-04-25 49.20 50.00 49.20 49.95 0.0M
2025-04-24 48.80 49.20 48.10 49.20 0.0M
2025-04-23 47.50 49.15 47.50 49.10 0.0M
2025-04-22 48.90 48.90 47.15 47.50 0.0M
2025-04-17 48.90 49.00 48.25 48.35 0.0M
2025-04-16 48.75 49.25 47.95 48.70 0.0M
2025-04-15 49.25 50.30 49.25 49.45 0.0M
2025-04-14 48.20 49.60 47.40 49.45 0.0M
2025-04-11 47.80 47.80 46.05 47.00 0.0M
2025-04-10 49.10 49.10 46.30 46.55 0.0M
2025-04-09 44.80 46.25 44.35 45.55 0.0M
2025-04-08 46.00 47.10 45.20 46.50 0.0M
2025-04-07 44.45 47.10 41.10 45.35 0.0M
2025-04-04 48.85 49.05 44.65 45.65 0.0M
2025-04-03 50.10 51.20 49.00 49.00 0.0M
2025-04-02 52.00 52.00 50.10 51.20 0.0M
2025-04-01 52.20 52.90 52.00 52.10 0.0M
2025-03-31 53.30 53.30 51.50 52.20 0.0M
2025-03-28 55.10 55.50 53.80 54.00 0.0M
2025-03-27 53.60 55.30 53.40 55.30 0.0M
2025-03-26 53.60 55.40 52.70 55.10 0.0M
2025-03-25 51.20 53.20 50.80 52.20 0.0M
2025-03-24 51.40 51.40 50.20 51.00 0.0M
2025-03-21 50.20 50.30 49.45 50.10 0.0M
2025-03-20 51.30 51.30 49.90 50.40 0.0M
2025-03-19 51.50 52.00 50.80 51.50 0.0M
2025-03-18 50.00 51.20 49.95 51.00 0.0M
2025-03-17 50.00 50.80 50.00 50.30 0.0M
2025-03-14 49.40 50.30 48.80 50.00 0.0M
2025-03-13 51.00 51.00 48.85 48.95 0.0M
2025-03-12 50.80 51.30 50.20 50.50 0.0M
2025-03-11 50.90 51.50 50.10 50.30 0.0M
2025-03-10 54.30 54.30 50.80 51.40 0.0M
2025-03-07 51.10 54.30 51.10 54.00 0.0M
2025-03-06 48.95 51.50 48.95 51.50 0.0M
2025-03-05 46.95 49.35 46.85 48.90 0.0M
2025-03-04 48.70 48.70 45.75 45.75 0.0M
2025-03-03 48.40 49.50 48.30 48.40 0.0M
2025-02-28 48.70 48.80 48.05 48.10 0.0M
2025-02-27 48.60 48.90 48.35 48.75 0.0M
2025-02-26 48.00 49.30 48.00 48.85 0.0M
2025-02-25 48.25 48.70 46.95 47.45 0.0M
2025-02-24 48.80 49.50 48.35 48.85 0.0M
2025-02-21 48.85 48.95 48.00 48.25 0.0M
2025-02-20 49.20 49.60 47.70 48.25 0.0M
2025-02-19 50.90 51.10 49.60 49.60 0.0M
2025-02-18 50.20 51.80 50.10 51.80 0.0M
2025-02-17 50.50 50.50 50.00 50.00 0.0M
2025-02-14 49.15 51.10 48.85 50.20 0.0M
2025-02-13 49.60 49.75 49.00 49.00 0.0M
2025-02-12 49.55 49.55 48.55 49.35 0.0M
2025-02-11 48.20 49.35 48.20 48.70 0.0M
2025-02-10 47.00 48.55 47.00 48.55 0.0M
2025-02-07 47.70 47.80 47.10 47.30 0.0M
2025-02-06 47.95 47.95 47.20 47.65 0.0M
2025-02-05 48.75 49.20 47.50 47.80 0.0M
2025-02-04 47.00 48.85 47.00 48.75 0.0M
2025-02-03 46.25 47.00 44.05 46.85 0.0M
2025-01-31 46.10 47.05 45.15 46.50 0.0M
2025-01-30 46.50 47.00 45.75 46.05 0.0M
2025-01-29 45.60 46.55 45.60 46.10 0.0M
2025-01-28 45.70 46.00 45.05 45.65 0.0M
2025-01-27 45.20 45.60 44.60 45.00 0.0M
2025-01-24 45.00 45.30 44.70 45.30 0.0M
2025-01-23 44.80 45.40 44.40 44.50 0.0M
2025-01-22 43.20 44.85 42.95 44.85 0.0M
2025-01-21 42.90 43.60 42.80 43.30 0.0M
2025-01-20 43.00 43.10 42.85 42.90 0.0M
2025-01-17 43.35 43.45 42.80 42.85 0.0M
2025-01-16 44.00 44.05 43.35 43.35 0.0M
2025-01-15 43.80 44.00 43.25 44.00 0.0M
2025-01-14 44.00 44.05 43.10 43.50 0.0M
2025-01-13 44.65 44.70 43.55 43.75 0.0M
2025-01-10 46.00 46.00 43.50 44.75 0.0M
2025-01-09 46.30 46.35 46.30 46.30 0.0M
2025-01-08 46.45 46.70 46.35 46.45 0.0M
2025-01-07 47.00 47.00 45.65 46.70 0.0M
2025-01-06 45.60 46.05 45.20 45.90 0.0M
2025-01-03 44.90 45.15 44.80 44.90 0.0M
2025-01-02 45.35 45.55 45.20 45.45 0.0M