Jabil Circuit

JBL
🏛️ ドイツ →
184.80
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
2022-12-30 63.82 63.84 63.82 63.84 0.0M
2022-12-29 63.09 64.38 63.09 64.38 0.0M
2022-12-28 65.00 65.00 63.65 63.65 0.0M
2022-12-27 65.23 65.23 64.77 65.14 0.0M
2022-12-23 65.61 65.61 64.61 64.94 0.0M
2022-12-22 65.88 66.32 64.53 65.24 0.0M
2022-12-21 65.22 66.76 65.22 66.43 0.0M
2022-12-20 64.67 64.67 64.67 64.67 0.0M
2022-12-19 64.87 65.38 64.32 64.32 0.0M
2022-12-16 64.00 64.75 63.61 64.75 0.0M
2022-12-15 68.10 68.10 64.40 64.56 0.0M
2022-12-14 68.76 68.76 68.00 68.00 0.0M
2022-12-13 69.23 69.54 69.23 69.54 0.0M
2022-12-12 67.58 68.37 67.58 68.37 0.0M
2022-12-09 68.15 68.15 68.03 68.06 0.0M
2022-12-08 68.00 68.17 68.00 68.00 0.0M
2022-12-07 67.92 67.92 66.73 66.73 0.0M
2022-12-06 67.54 67.54 67.54 67.54 0.0M
2022-12-05 68.00 68.16 67.04 67.35 0.0M
2022-12-02 69.02 69.17 68.17 68.17 0.0M
2022-12-01 68.89 69.64 68.89 69.64 0.0M
2022-11-30 66.33 69.04 65.98 69.04 0.0M
2022-11-29 66.63 67.25 65.84 66.60 0.0M
2022-11-28 68.38 68.38 66.50 67.43 0.0M
2022-11-25 66.64 68.00 66.64 67.97 0.0M
2022-11-24 67.67 67.67 66.50 67.14 0.0M
2022-11-23 68.43 68.43 67.80 67.80 0.0M
2022-11-22 67.23 68.35 67.23 68.25 0.0M
2022-11-21 68.50 69.00 67.65 67.79 0.0M
2022-11-18 66.44 66.44 66.05 66.30 0.0M
2022-11-17 64.73 64.73 63.66 64.11 0.0M
2022-11-16 64.65 64.65 64.00 64.00 0.0M
2022-11-15 64.39 64.39 64.39 64.39 0.0M
2022-11-14 63.96 65.35 63.96 65.35 0.0M
2022-11-11 63.64 64.99 63.64 64.00 0.0M
2022-11-10 64.25 64.25 63.08 63.50 0.0M
2022-11-09 62.75 63.43 62.75 62.96 0.0M
2022-11-08 62.90 64.00 62.78 63.58 0.0M
2022-11-07 64.73 64.73 61.82 61.82 0.0M
2022-11-04 64.76 66.00 64.76 65.96 0.0M
2022-11-03 64.76 64.85 64.00 64.00 0.0M
2022-11-02 66.44 66.55 66.02 66.02 0.0M
2022-11-01 64.88 66.97 64.22 66.97 0.0M
2022-10-31 65.86 65.97 64.95 65.66 0.0M
2022-10-28 63.74 66.47 63.74 66.06 0.0M
2022-10-27 64.18 64.18 64.10 64.10 0.0M
2022-10-26 64.24 64.67 63.20 63.61 0.0M
2022-10-25 63.72 65.12 63.32 65.12 0.0M
2022-10-24 63.63 64.03 62.71 63.80 0.0M
2022-10-20 60.82 60.82 60.82 60.82 0.0M
2022-10-19 61.64 61.64 61.64 61.64 0.0M
2022-10-17 61.27 61.63 61.27 61.63 0.0M
2022-10-14 61.50 61.50 61.50 61.50 0.0M
2022-10-13 59.17 59.17 58.40 58.40 0.0M
2022-10-12 59.75 59.75 59.75 59.75 0.0M
2022-10-10 60.77 60.77 60.77 60.77 0.0M
2022-10-07 61.71 61.71 61.67 61.67 0.0M
2022-10-06 62.68 63.62 62.68 63.60 0.0M
2022-10-05 62.00 62.64 61.94 62.63 0.0M
2022-10-04 60.76 61.32 60.76 61.18 0.0M
2022-10-03 58.50 58.50 58.50 58.50 0.0M
2022-09-30 60.01 61.02 58.70 58.70 0.0M
2022-09-29 61.32 61.32 60.00 60.00 0.0M
2022-09-28 59.68 61.62 59.64 61.19 0.0M
2022-09-27 60.20 60.20 59.96 59.96 0.0M
2022-09-26 58.00 58.00 57.97 58.00 0.0M
2022-09-23 58.50 58.50 57.43 57.43 0.0M
2022-09-22 59.11 59.11 58.39 58.89 0.0M
2022-09-21 61.08 61.08 60.44 60.44 0.0M
2022-09-19 58.90 58.90 58.90 58.90 0.0M
2022-09-15 59.44 59.66 59.44 59.66 0.0M
2022-09-13 60.14 60.14 59.43 59.43 0.0M
2022-09-12 60.00 60.11 60.00 60.11 0.0M
2022-09-09 58.95 60.23 58.95 60.23 0.0M
2022-09-08 58.00 58.96 57.91 58.14 0.0M
2022-09-07 57.00 57.80 57.00 57.80 0.0M
2022-09-06 57.26 57.26 57.26 57.26 0.0M
2022-09-02 58.10 59.14 57.97 59.14 0.0M
2022-09-01 59.69 59.92 57.86 58.33 0.0M
2022-08-31 60.72 60.72 60.55 60.56 0.0M
2022-08-30 61.77 62.82 60.51 60.70 0.0M
2022-08-29 61.69 62.01 61.01 62.01 0.0M
2022-08-26 63.68 63.68 61.80 62.57 0.0M
2022-08-25 61.91 63.88 61.91 63.78 0.0M
2022-08-24 63.02 63.02 62.57 62.57 0.0M
2022-08-23 61.79 62.41 61.52 62.41 0.0M
2022-08-22 62.06 62.54 61.43 62.06 0.0M
2022-08-19 64.25 64.25 62.72 62.72 0.0M
2022-08-18 62.00 65.00 62.00 64.90 0.0M
2022-08-17 61.59 61.80 60.93 61.80 0.0M
2022-08-16 60.87 62.02 60.87 62.00 0.0M
2022-08-15 60.24 61.43 60.24 61.43 0.0M
2022-08-12 60.73 61.06 60.73 60.78 0.0M
2022-08-11 59.33 59.99 59.33 59.58 0.0M
2022-08-10 59.20 59.63 59.19 59.19 0.0M
2022-08-09 59.75 60.05 57.10 57.10 0.0M
2022-08-08 60.20 60.20 59.53 59.53 0.0M
2022-08-05 59.69 60.02 59.20 60.02 0.0M
2022-08-04 59.32 59.44 59.32 59.43 0.0M
2022-08-03 57.85 59.48 57.51 59.48 0.0M
2022-08-02 57.70 58.23 57.66 58.23 0.0M
2022-08-01 57.72 58.06 57.13 57.68 0.0M
2022-07-29 58.61 58.61 57.96 58.16 0.0M
2022-07-28 56.58 56.63 56.42 56.63 0.0M
2022-07-27 54.11 55.02 53.31 55.02 0.0M
2022-07-26 53.36 53.76 53.36 53.76 0.0M
2022-07-25 53.46 53.46 53.46 53.46 0.0M
2022-07-22 55.57 55.72 55.57 55.72 0.0M
2022-07-21 54.47 55.37 54.38 55.37 0.0M
2022-07-20 53.65 54.00 53.01 54.00 0.0M
2022-07-19 51.60 53.50 51.60 53.50 0.0M
2022-07-18 52.99 52.99 51.95 51.95 0.0M
2022-07-12 51.18 52.30 51.18 52.30 0.0M
2022-07-11 51.15 51.41 51.15 51.36 0.0M
2022-07-08 51.30 51.46 51.30 51.46 0.0M
2022-07-07 49.98 49.98 49.98 49.98 0.0M
2022-07-06 49.72 50.01 49.72 50.01 0.0M
2022-07-05 49.36 49.36 47.85 47.85 0.0M
2022-07-04 48.69 48.69 48.69 48.69 0.0M
2022-07-01 48.24 48.50 48.24 48.50 0.0M
2022-06-30 48.85 48.85 48.85 48.85 0.0M
2022-06-29 50.06 50.06 49.80 49.80 0.0M
2022-06-28 52.11 52.80 51.83 51.83 0.0M
2022-06-27 52.55 52.55 52.07 52.07 0.0M
2022-06-24 51.65 51.86 51.65 51.75 0.0M
2022-06-23 50.74 50.74 49.81 50.13 0.0M
2022-06-22 51.06 51.06 50.84 50.84 0.0M
2022-06-21 51.85 51.85 51.24 51.60 0.0M
2022-06-20 51.32 51.54 51.32 51.54 0.0M
2022-06-17 50.79 51.82 50.47 51.50 0.0M
2022-06-16 56.79 56.79 49.67 50.22 0.0M
2022-06-15 55.86 57.00 55.86 56.95 0.0M
2022-06-13 55.66 55.73 53.93 54.20 0.0M
2022-06-10 56.27 56.96 56.27 56.96 0.0M
2022-06-08 58.60 58.60 58.60 58.60 0.0M
2022-06-07 57.80 58.00 57.77 58.00 0.0M
2022-06-06 57.70 58.50 57.70 58.13 0.0M
2022-06-03 57.13 57.13 57.13 57.13 0.0M
2022-06-02 57.00 57.96 57.00 57.94 0.0M
2022-06-01 57.20 57.69 57.20 57.51 0.0M
2022-05-31 57.00 57.50 57.00 57.50 0.0M
2022-05-30 57.68 57.68 57.00 57.00 0.0M
2022-05-27 55.03 57.44 55.03 57.41 0.0M
2022-05-25 54.16 54.16 54.16 54.16 0.0M
2022-05-24 52.39 52.45 52.39 52.45 0.0M
2022-05-23 54.51 54.51 54.02 54.02 0.0M
2022-05-20 54.88 54.99 54.86 54.99 0.0M
2022-05-19 54.94 55.12 54.30 55.12 0.0M
2022-05-18 57.72 58.78 56.47 56.47 0.0M
2022-05-17 55.80 58.20 55.80 57.99 0.0M
2022-05-16 55.80 55.80 55.00 55.41 0.0M
2022-05-13 54.31 55.85 53.62 55.70 0.0M
2022-05-12 53.68 54.49 53.11 53.11 0.0M
2022-05-11 54.76 55.48 53.76 53.97 0.0M
2022-05-10 54.36 55.60 53.36 55.00 0.0M
2022-05-09 54.38 54.75 52.83 53.54 0.0M
2022-05-06 55.24 55.75 53.68 54.96 0.0M
2022-05-05 56.76 56.76 54.79 54.79 0.0M
2022-05-04 55.18 56.48 55.18 56.48 0.0M
2022-05-03 55.47 56.28 55.36 56.22 0.0M
2022-05-02 55.51 55.63 54.53 54.53 0.0M
2022-04-29 55.82 55.82 55.82 55.82 0.0M
2022-04-28 54.51 56.73 54.51 56.73 0.0M
2022-04-27 53.00 54.44 53.00 54.02 0.0M
2022-04-26 53.57 53.57 53.32 53.36 0.0M
2022-04-25 53.17 53.98 52.30 53.98 0.0M
2022-04-22 54.06 54.06 54.03 54.03 0.0M
2022-04-21 55.11 55.83 54.77 54.77 0.0M
2022-04-20 54.59 55.06 53.59 55.06 0.0M
2022-04-19 53.16 54.20 53.16 54.16 0.0M
2022-04-14 53.20 53.74 52.46 52.57 0.0M
2022-04-13 52.97 53.56 52.33 53.55 0.0M
2022-04-12 51.49 53.59 50.44 53.59 0.0M
2022-04-11 51.00 53.00 50.00 52.09 0.0M
2022-04-08 53.49 53.49 53.39 53.39 0.0M
2022-04-07 52.78 53.76 52.00 52.00 0.0M
2022-04-06 54.73 54.80 52.28 52.81 0.0M
2022-04-05 56.17 57.47 55.00 55.00 0.0M
2022-04-04 57.30 58.59 56.39 56.53 0.0M
2022-04-01 56.02 57.70 55.20 55.44 0.0M
2022-03-31 54.50 56.50 54.00 56.50 0.0M
2022-03-30 55.50 57.00 54.00 54.00 0.0M
2022-03-29 55.50 56.50 55.50 56.00 0.0M
2022-03-28 56.50 57.50 54.50 55.00 0.0M
2022-03-25 56.50 58.00 56.50 57.00 0.0M
2022-03-24 55.50 56.50 55.50 56.50 0.0M
2022-03-23 56.50 57.00 55.00 55.50 0.0M
2022-03-22 58.00 58.50 55.50 56.00 0.0M
2022-03-21 57.00 58.00 56.00 58.00 0.0M
2022-03-18 56.00 57.50 55.50 56.50 0.0M
2022-03-17 55.50 56.50 55.00 56.00 0.0M
2022-03-16 52.50 56.00 52.50 55.00 0.0M
2022-03-15 49.00 51.00 48.60 50.50 0.0M
2022-03-14 51.50 51.50 49.40 49.40 0.0M
2022-03-10 49.60 50.00 49.00 49.60 0.0M
2022-03-09 49.00 51.00 49.00 51.00 0.0M
2022-03-08 48.40 49.80 48.20 49.80 0.0M
2022-03-07 49.80 49.80 48.40 48.40 0.0M
2022-03-04 51.00 51.00 49.60 49.60 0.0M
2022-03-03 52.50 52.50 51.50 52.00 0.0M
2022-03-02 50.50 52.50 50.50 52.00 0.0M
2022-03-01 51.50 52.00 49.40 49.40 0.0M
2022-02-28 51.00 53.00 51.00 51.50 0.0M
2022-02-25 51.00 52.50 50.50 52.50 0.0M
2022-02-24 49.60 51.00 48.60 51.00 0.0M
2022-02-23 51.50 53.00 51.00 51.00 0.0M
2022-02-22 50.00 52.50 48.00 52.50 0.0M
2022-02-21 53.50 53.50 50.00 50.00 0.0M
2022-02-18 52.50 52.50 52.00 52.00 0.0M
2022-02-17 54.00 54.00 52.50 52.50 0.0M
2022-02-16 54.50 54.50 53.00 53.50 0.0M
2022-02-15 54.00 54.50 54.00 54.50 0.0M
2022-02-14 53.00 54.00 51.50 54.00 0.0M
2022-02-11 54.00 55.00 53.00 53.00 0.0M
2022-02-10 55.50 55.50 54.00 54.00 0.0M
2022-02-09 54.50 55.50 54.00 55.50 0.0M
2022-02-08 52.50 54.00 52.50 54.00 0.0M
2022-02-07 53.00 53.50 53.00 53.50 0.0M
2022-02-04 53.50 54.00 52.50 53.00 0.0M
2022-02-03 56.00 57.00 54.00 54.00 0.0M
2022-02-02 55.00 56.00 54.00 56.00 0.0M
2022-02-01 55.00 55.00 54.00 55.00 0.0M
2022-01-31 54.50 56.00 54.00 54.50 0.0M
2022-01-28 54.00 54.00 51.50 53.50 0.0M
2022-01-27 52.00 53.50 52.00 52.00 0.0M
2022-01-26 53.00 55.50 52.50 52.50 0.0M
2022-01-25 54.00 54.50 52.00 53.50 0.0M
2022-01-24 56.50 56.50 52.00 54.00 0.0M
2022-01-21 57.50 58.00 56.00 56.50 0.0M
2022-01-20 59.50 59.50 57.50 57.50 0.0M
2022-01-19 60.50 61.00 59.00 59.00 0.0M
2022-01-18 61.50 61.50 60.50 61.00 0.0M
2022-01-17 62.00 62.50 61.50 62.00 0.0M
2022-01-14 61.00 62.00 60.50 62.00 0.0M
2022-01-13 61.50 62.50 60.50 60.50 0.0M
2022-01-12 62.50 63.50 61.00 61.50 0.0M
2022-01-11 61.50 62.50 60.50 62.50 0.0M
2022-01-10 61.50 61.50 59.00 60.50 0.0M
2022-01-07 62.00 62.50 60.50 60.50 0.0M
2022-01-06 61.50 62.50 61.50 62.50 0.0M
2022-01-05 63.50 63.50 62.00 62.00 0.0M
2022-01-04 62.50 65.00 62.00 63.50 0.0M
2022-01-03 63.50 65.00 61.50 62.00 0.0M