ジェイビル・サーキット (JBL)

JBL
🏛️ アメリカ →
202.08
最終更新: 2025-10-03
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
09:31 169.37 169.37 166.69 169.29 27.3K
09:32 169.29 169.29 168.49 168.49 0.6K
09:33 168.49 169.27 168.49 169.27 2.8K
09:34 169.27 169.60 169.20 169.60 2.1K
09:35 169.60 169.85 169.55 169.85 1.7K
09:36 169.85 169.85 169.48 169.63 1.3K
09:37 169.63 169.63 169.25 169.25 13.0K
09:38 169.25 170.16 169.25 170.16 6.6K
09:39 169.52 169.77 169.52 169.77 3.2K
09:40 169.77 169.77 169.77 169.77 0.7K
09:41 169.75 169.75 169.72 169.72 1.2K
09:42 169.49 169.70 169.49 169.70 2.6K
09:43 169.70 169.70 169.70 169.70 0.4K
09:44 169.70 169.88 169.70 169.73 4.6K
09:45 169.73 169.73 169.46 169.46 2.1K
09:46 169.29 169.55 169.29 169.55 1.3K
09:47 169.55 169.55 169.55 169.55 0.1K
09:48 169.55 169.55 169.14 169.14 4.6K
09:49 168.88 168.88 168.88 168.88 1.0K
09:50 168.88 168.88 168.75 168.75 0.3K
09:51 169.17 169.17 169.15 169.17 3.6K
09:52 169.17 169.17 169.00 169.14 6.4K
09:53 169.14 169.42 169.14 169.42 1.9K
09:54 169.42 169.68 169.42 169.68 1.0K
09:55 169.68 169.68 169.64 169.64 0.3K
09:56 169.62 169.67 169.50 169.67 0.5K
09:57 169.55 169.55 169.32 169.32 7.3K
09:58 169.32 169.32 169.24 169.24 2.7K
09:59 169.08 169.08 168.88 168.88 2.4K
10:00 168.88 169.01 168.88 169.01 1.5K
10:01 169.11 169.11 169.01 169.01 3.2K
10:02 169.01 169.29 169.01 169.29 3.8K
10:03 169.25 169.49 169.25 169.49 5.5K
10:04 169.47 169.55 169.42 169.55 5.1K
10:05 169.55 169.55 169.55 169.55 0.2K
10:06 169.55 169.69 169.45 169.69 3.7K
10:07 169.69 169.90 169.69 169.90 1.8K
10:08 169.90 169.90 169.81 169.88 3.3K
10:09 169.88 169.99 169.87 169.99 2.7K
10:10 170.15 170.15 170.00 170.00 2.8K
10:11 170.09 170.14 170.07 170.14 6.2K
10:12 170.11 170.13 170.11 170.13 1.4K
10:13 170.13 170.13 170.04 170.04 3.9K
10:14 170.04 170.04 169.83 169.83 0.2K
10:15 169.83 170.08 169.83 170.07 0.6K
10:16 170.07 170.17 170.07 170.17 1.0K
10:17 170.23 170.23 170.06 170.13 1.1K
10:18 170.24 170.39 170.24 170.39 3.3K
10:19 170.39 170.57 170.39 170.57 3.7K
10:20 170.53 170.53 170.53 170.53 0.5K
10:21 170.37 170.37 170.37 170.37 1.9K
10:22 170.53 170.55 170.53 170.55 1.5K
10:23 170.55 170.90 170.55 170.90 4.8K
10:24 170.82 170.82 170.75 170.75 5.1K
10:25 170.75 170.75 170.71 170.71 4.8K
10:26 170.71 170.76 170.71 170.76 2.1K
10:27 170.76 170.76 170.76 170.76 0.8K
10:28 170.76 170.76 170.75 170.75 0.9K
10:29 170.69 170.69 170.62 170.62 6.0K
10:30 170.62 170.62 170.62 170.62 0.6K
10:31 170.62 170.62 170.21 170.21 1.9K
10:32 170.21 170.23 170.21 170.23 1.5K
10:33 170.23 170.23 170.18 170.18 1.5K
10:34 170.18 170.18 170.00 170.00 0.8K
10:35 169.98 169.98 169.95 169.95 1.9K
10:36 169.95 169.95 169.94 169.94 0.5K
10:37 169.93 169.93 169.75 169.75 2.2K
10:38 169.75 169.75 169.75 169.75 0.6K
10:39 169.75 169.98 169.75 169.98 27.1K
10:40 169.98 170.12 169.98 170.12 4.4K
10:41 170.12 170.18 170.12 170.12 3.8K
10:42 170.12 170.16 170.05 170.05 3.9K
10:43 170.05 170.05 170.00 170.00 0.4K
10:44 170.00 170.22 170.00 170.22 6.0K
10:45 170.22 170.23 170.22 170.23 1.6K
10:46 170.23 170.23 170.23 170.23 1.4K
10:47 170.23 170.23 170.23 170.23 3.0K
10:48 170.23 170.23 170.23 170.23 0.5K
10:49 170.23 170.23 170.22 170.22 0.5K
10:50 170.22 170.22 169.97 169.97 5.2K
10:51 169.96 169.96 169.96 169.96 2.0K
10:52 169.96 169.96 169.67 169.79 2.2K
10:53 169.79 169.84 169.79 169.84 2.2K
10:54 169.84 169.93 169.84 169.93 4.0K
10:55 169.93 169.93 169.93 169.93 0.9K
10:56 169.93 170.01 169.92 169.92 1.0K
10:57 170.04 170.07 170.04 170.07 4.6K
10:58 170.07 170.07 169.96 169.96 3.1K
10:59 169.96 170.14 169.96 170.14 0.1K
11:00 170.14 170.18 170.14 170.14 0.8K
11:01 169.92 170.04 169.90 170.00 6.3K
11:02 169.84 169.84 169.84 169.84 1.7K
11:03 169.84 169.84 169.80 169.80 1.3K
11:04 169.80 169.90 169.80 169.90 0.3K
11:05 169.90 169.90 169.74 169.74 4.4K
11:06 169.74 169.81 169.74 169.81 1.4K
11:07 169.81 169.81 169.81 169.81 0.2K
11:08 169.81 169.89 169.81 169.83 2.8K
11:09 169.83 169.83 169.83 169.83 0.2K
11:10 169.83 169.83 169.83 169.83 1.1K
11:11 169.83 169.85 169.83 169.85 1.8K
11:12 169.85 169.85 169.81 169.81 7.7K
11:13 169.81 169.92 169.78 169.78 3.1K
11:14 169.78 169.78 169.71 169.71 1.0K
11:15 169.64 169.64 169.58 169.58 4.9K
11:16 169.55 169.63 169.35 169.35 1.3K
11:17 169.74 169.74 169.34 169.50 4.3K
11:18 169.50 169.50 169.50 169.50 0.4K
11:19 169.50 169.50 169.50 169.50 0.4K
11:20 169.50 169.50 169.50 169.50 0.1K
11:21 169.50 169.50 169.22 169.44 2.3K
11:22 169.44 169.44 169.03 169.03 1.9K
11:23 169.03 169.19 169.03 169.19 1.0K
11:24 169.19 169.19 169.19 169.19 0.6K
11:25 169.19 169.19 169.19 169.19 0.6K
11:26 169.19 169.31 169.16 169.31 3.8K
11:27 169.25 169.26 169.25 169.26 0.8K
11:28 169.26 169.26 169.26 169.26 0.4K
11:29 169.05 169.05 169.05 169.05 0.7K
11:30 169.05 169.05 169.05 169.05 0.0K
11:31 169.05 169.05 169.05 169.05 3.1K
11:32 169.05 169.44 169.05 169.44 2.4K
11:33 169.35 169.35 169.33 169.33 4.0K
11:34 169.34 169.34 169.34 169.34 1.2K
11:35 169.34 169.34 169.34 169.34 0.2K
11:36 169.34 169.34 169.34 169.34 0.1K
11:37 169.24 169.24 169.24 169.24 3.8K
11:38 169.24 169.24 169.02 169.02 1.3K
11:39 169.02 169.05 169.01 169.05 1.6K
11:40 169.05 169.21 169.05 169.21 1.8K
11:41 169.21 169.24 169.21 169.24 3.2K
11:42 169.07 169.07 168.92 168.92 14.8K
11:43 168.92 168.98 168.92 168.98 2.8K
11:44 169.20 169.30 169.14 169.30 17.7K
11:45 169.27 169.38 169.24 169.24 11.8K
11:46 169.24 169.25 169.24 169.25 2.2K
11:47 169.25 169.25 169.25 169.25 0.4K
11:48 169.25 169.73 169.25 169.73 58.7K
11:49 169.73 169.73 169.73 169.73 0.3K
11:50 169.73 169.73 169.73 169.73 0.1K
11:51 169.73 169.73 169.73 169.73 0.1K
11:52 169.73 169.73 169.69 169.69 2.2K
11:53 169.69 169.69 169.69 169.69 1.5K
11:54 169.69 169.69 169.59 169.59 10.1K
11:55 169.59 169.59 169.59 169.59 0.1K
11:56 169.59 169.77 169.59 169.77 1.4K
11:57 169.77 169.92 169.77 169.85 11.6K
11:58 169.85 169.85 169.66 169.66 1.4K
11:59 169.66 169.74 169.66 169.74 0.3K
12:00 169.70 169.70 169.70 169.70 0.3K
12:01 169.70 169.70 169.53 169.53 6.6K
12:02 169.49 169.61 169.49 169.61 2.4K
12:03 169.61 169.76 169.61 169.76 0.5K
12:04 169.76 169.76 169.76 169.76 0.4K
12:05 169.76 169.76 169.70 169.70 0.7K
12:06 169.70 169.72 169.70 169.72 0.7K
12:07 169.72 169.72 169.64 169.64 2.4K
12:08 169.64 169.96 169.64 169.96 16.7K
12:09 169.96 169.96 169.92 169.92 0.7K
12:10 169.92 169.92 169.92 169.92 0.7K
12:11 169.99 169.99 169.79 169.79 3.1K
12:12 169.75 169.83 169.74 169.83 2.8K
12:13 169.84 169.84 169.84 169.84 0.5K
12:14 169.84 169.87 169.84 169.87 0.5K
12:15 169.88 170.00 169.88 170.00 6.3K
12:16 170.00 170.04 169.90 170.00 9.8K
12:17 170.00 170.10 169.93 169.94 22.4K
12:18 170.05 170.05 170.03 170.03 15.5K
12:19 170.25 170.30 170.07 170.07 8.6K
12:20 170.01 170.07 170.01 170.07 100.9K
12:21 170.07 170.07 169.98 169.98 0.7K
12:22 169.84 169.84 169.67 169.67 5.3K
12:23 169.65 169.65 169.61 169.61 1.7K
12:24 169.61 169.61 169.50 169.50 1.4K
12:25 169.50 169.50 169.50 169.50 0.8K
12:26 169.24 169.24 169.24 169.24 1.7K
12:27 169.24 169.24 169.22 169.22 0.7K
12:28 169.22 169.22 169.22 169.22 0.8K
12:29 169.22 169.22 169.22 169.22 0.9K
12:30 169.22 169.22 169.09 169.09 0.8K
12:31 169.09 169.19 169.09 169.19 0.8K
12:32 169.19 169.19 169.19 169.19 0.4K
12:33 169.19 169.19 169.11 169.11 1.1K
12:34 169.07 169.08 169.06 169.06 1.7K
12:35 169.06 169.06 169.06 169.06 0.2K
12:36 169.06 169.24 169.06 169.24 1.3K
12:37 169.24 169.24 169.22 169.22 0.4K
12:38 169.22 169.22 169.22 169.22 1.2K
12:39 169.22 169.28 169.22 169.28 0.6K
12:40 169.28 169.28 169.28 169.28 0.4K
12:41 169.28 169.28 169.28 169.28 0.2K
12:42 169.28 169.40 169.15 169.40 18.2K
12:43 169.40 169.54 169.40 169.43 0.8K
12:44 169.25 169.25 169.25 169.25 0.2K
12:45 169.25 169.41 169.25 169.41 0.6K
12:46 169.41 169.41 169.41 169.41 0.1K
12:47 169.41 169.41 169.41 169.41 1.9K
12:48 169.41 169.41 169.38 169.38 2.0K
12:49 169.38 169.42 169.38 169.42 0.6K
12:50 169.42 169.50 169.42 169.50 0.5K
12:51 169.50 169.50 169.42 169.42 2.0K
12:52 169.42 169.42 169.41 169.41 2.0K
12:53 169.41 169.43 169.17 169.17 5.5K
12:54 169.25 169.25 169.25 169.25 0.6K
12:55 169.25 169.25 169.25 169.25 0.7K
12:56 169.25 169.25 169.23 169.23 1.3K
12:57 169.23 169.23 169.18 169.23 3.5K
12:58 169.23 169.33 169.23 169.33 40.2K
12:59 169.33 169.33 169.33 169.33 1.4K
13:00 169.33 169.33 169.20 169.20 17.9K
13:01 169.20 169.20 169.12 169.12 1.5K
13:02 169.12 169.12 169.07 169.12 0.5K
13:03 168.97 168.97 168.96 168.96 7.4K
13:04 168.96 168.96 168.96 168.96 0.6K
13:05 168.96 168.96 168.85 168.85 2.1K
13:06 168.85 168.85 168.85 168.85 0.3K
13:07 168.85 168.85 168.85 168.85 0.4K
13:08 168.85 168.85 168.85 168.85 0.5K
13:09 168.85 168.85 168.83 168.83 1.7K
13:10 168.83 168.83 168.82 168.82 0.7K
13:11 168.82 168.82 168.82 168.82 0.1K
13:12 168.70 168.71 168.70 168.71 2.3K
13:13 168.71 168.71 168.57 168.57 1.1K
13:14 168.57 168.70 168.57 168.70 0.4K
13:15 168.70 168.71 168.70 168.71 1.1K
13:16 168.71 168.71 168.71 168.71 0.4K
13:17 168.71 168.71 168.69 168.69 0.5K
13:18 168.69 168.69 168.69 168.69 0.3K
13:19 168.53 168.53 168.44 168.44 1.8K
13:20 168.44 168.44 168.24 168.24 0.4K
13:21 168.24 168.24 168.24 168.24 0.5K
13:22 168.41 168.41 168.41 168.41 1.0K
13:23 168.41 168.41 168.35 168.35 0.6K
13:24 168.35 168.35 168.24 168.24 3.9K
13:25 168.24 168.24 168.24 168.24 0.4K
13:26 168.24 168.24 168.18 168.18 1.7K
13:27 168.18 168.22 168.18 168.22 3.0K
13:28 168.22 168.23 168.22 168.23 1.0K
13:29 168.23 168.23 168.23 168.23 0.8K
13:30 168.23 168.23 168.14 168.14 1.4K
13:31 168.14 168.14 168.14 168.14 0.2K
13:32 168.14 168.30 168.14 168.30 7.6K
13:33 168.30 168.30 168.30 168.30 0.3K
13:34 168.30 168.30 168.30 168.30 0.7K
13:35 168.30 168.30 168.25 168.25 0.4K
13:36 168.25 168.25 168.25 168.25 1.4K
13:37 168.25 168.25 168.25 168.25 0.6K
13:38 168.25 168.25 168.25 168.25 0.3K
13:39 168.25 168.25 168.07 168.07 5.6K
13:40 168.07 168.07 167.87 167.87 0.8K
13:41 167.87 167.87 167.87 167.87 0.2K
13:42 167.87 167.87 167.77 167.77 0.4K
13:43 167.77 167.86 167.77 167.86 2.7K
13:44 167.86 167.86 167.75 167.75 4.0K
13:45 167.75 167.93 167.75 167.93 3.6K
13:46 167.93 168.02 167.93 168.02 2.0K
13:47 168.02 168.02 168.02 168.02 0.5K
13:48 168.02 168.02 167.92 167.92 0.7K
13:49 167.92 167.97 167.84 167.97 0.9K
13:50 167.97 167.97 167.97 167.97 0.7K
13:51 167.84 167.84 167.78 167.78 3.3K
13:52 167.74 167.87 167.74 167.87 1.5K
13:53 167.75 167.75 167.75 167.75 0.3K
13:54 167.75 167.75 167.74 167.74 0.4K
13:55 167.74 167.74 167.74 167.74 0.8K
13:56 167.74 167.74 167.74 167.74 1.3K
13:57 167.74 167.74 167.74 167.74 0.2K
13:58 167.74 167.74 167.64 167.64 2.3K
13:59 167.64 167.64 167.61 167.61 0.3K
14:00 167.61 167.61 167.61 167.61 1.3K
14:01 167.61 167.61 167.61 167.61 0.2K
14:02 167.46 167.46 167.32 167.32 3.0K
14:03 167.32 167.40 167.32 167.40 2.5K
14:04 167.40 167.40 167.40 167.40 0.8K
14:05 167.61 167.77 167.61 167.77 3.8K
14:06 167.68 167.70 167.61 167.61 0.7K
14:07 167.61 167.66 167.61 167.66 1.7K
14:08 167.66 167.66 167.66 167.66 0.5K
14:09 167.66 167.66 167.66 167.66 1.2K
14:10 167.66 167.66 167.54 167.54 0.7K
14:11 167.54 167.58 167.54 167.58 1.2K
14:12 167.58 167.67 167.58 167.67 1.2K
14:13 167.67 167.67 167.67 167.67 0.4K
14:14 167.67 167.67 167.61 167.61 1.7K
14:15 167.61 167.61 167.61 167.61 0.3K
14:16 167.60 167.60 167.53 167.58 1.6K
14:17 167.59 167.59 167.59 167.59 2.9K
14:18 167.59 167.59 167.27 167.27 1.0K
14:19 167.27 167.27 167.27 167.27 0.2K
14:20 167.27 167.27 167.27 167.27 0.4K
14:21 167.31 167.31 167.31 167.31 0.4K
14:22 167.31 167.31 167.05 167.05 2.5K
14:23 167.05 167.05 166.85 166.85 2.0K
14:24 166.85 167.03 166.85 167.03 1.3K
14:25 167.03 167.11 167.03 167.11 0.8K
14:26 167.11 167.16 167.05 167.16 0.9K
14:27 167.16 167.16 166.95 166.95 1.2K
14:28 166.93 166.93 166.93 166.93 1.2K
14:29 166.99 166.99 166.70 166.70 1.9K
14:30 166.70 166.70 166.70 166.70 0.3K
14:31 166.70 166.77 166.70 166.77 0.7K
14:32 166.73 166.73 166.73 166.73 1.1K
14:33 166.79 166.79 166.71 166.71 2.6K
14:34 166.74 166.74 166.74 166.74 1.4K
14:35 166.74 166.75 166.74 166.75 1.4K
14:36 166.75 166.96 166.75 166.96 12.6K
14:37 166.99 167.00 166.99 167.00 1.4K
14:38 167.00 167.00 166.87 166.94 4.5K
14:39 166.94 166.94 166.94 166.94 0.1K
14:40 167.10 167.17 167.10 167.17 2.2K
14:41 167.17 167.17 167.12 167.14 2.9K
14:42 167.14 167.14 166.87 166.87 1.0K
14:43 166.88 166.88 166.88 166.88 0.6K
14:44 166.88 166.98 166.88 166.98 1.1K
14:45 166.98 166.98 166.97 166.97 0.5K
14:46 166.97 166.97 166.97 166.97 0.2K
14:47 167.12 167.13 167.12 167.13 2.4K
14:48 167.13 167.13 166.98 166.98 0.4K
14:49 166.98 166.98 166.98 166.98 0.3K
14:50 166.98 166.98 166.98 166.98 0.4K
14:51 166.98 166.99 166.98 166.99 1.1K
14:52 167.13 167.13 167.13 167.13 0.6K
14:53 167.13 167.13 166.87 166.87 0.8K
14:54 166.87 166.98 166.87 166.88 1.0K
14:55 166.88 166.98 166.88 166.98 0.5K
14:56 166.98 166.99 166.98 166.99 0.6K
14:57 167.09 167.11 167.09 167.11 0.7K
14:58 167.11 167.11 166.91 167.08 4.5K
14:59 167.08 167.08 167.07 167.07 1.5K
15:00 167.07 167.07 167.07 167.07 0.8K
15:01 167.20 167.20 166.85 166.91 4.1K
15:02 166.91 166.91 166.90 166.90 0.5K
15:03 166.90 166.91 166.78 166.78 3.2K
15:04 166.78 166.78 166.78 166.78 0.3K
15:05 166.67 166.72 166.65 166.72 1.4K
15:06 166.72 166.72 166.65 166.66 1.2K
15:07 166.66 166.76 166.66 166.72 1.5K
15:08 166.72 166.72 166.68 166.68 0.4K
15:09 166.68 166.81 166.68 166.77 4.4K
15:10 166.94 166.94 166.84 166.84 0.7K
15:11 166.84 166.85 166.82 166.82 1.1K
15:12 166.82 166.84 166.82 166.84 0.4K
15:13 166.82 166.86 166.82 166.86 1.1K
15:14 166.84 167.01 166.84 167.01 3.8K
15:15 167.01 167.01 167.01 167.01 0.7K
15:16 167.01 167.01 166.91 166.91 4.6K
15:17 166.91 167.03 166.91 167.03 1.2K
15:18 167.03 167.03 167.03 167.03 0.3K
15:19 167.03 167.11 167.03 167.11 2.0K
15:20 167.08 167.08 167.08 167.08 0.9K
15:21 167.08 167.10 167.08 167.10 1.7K
15:22 167.18 167.18 167.10 167.10 1.0K
15:23 167.10 167.10 167.10 167.10 1.0K
15:24 167.16 167.16 167.02 167.09 2.5K
15:25 167.10 167.10 167.10 167.10 1.5K
15:26 167.10 167.17 167.05 167.17 2.2K
15:27 167.13 167.17 167.13 167.17 2.9K
15:28 167.17 167.21 167.17 167.17 1.7K
15:29 167.17 167.24 167.17 167.24 1.7K
15:30 167.22 167.22 167.18 167.18 5.1K
15:31 167.23 167.42 167.23 167.42 4.7K
15:32 167.42 167.43 167.42 167.43 1.0K
15:33 167.43 167.52 167.43 167.51 3.0K
15:34 167.52 167.52 167.43 167.43 2.7K
15:35 167.45 167.45 167.42 167.42 2.2K
15:36 167.42 167.58 167.42 167.58 2.7K
15:37 167.52 167.52 167.41 167.41 4.2K
15:38 167.48 167.49 167.41 167.49 1.3K
15:39 167.55 167.55 167.44 167.51 1.8K
15:40 167.55 167.57 167.55 167.57 1.9K
15:41 167.55 167.55 167.50 167.50 4.1K
15:42 167.60 167.60 167.58 167.60 1.9K
15:43 167.60 167.60 167.51 167.51 2.6K
15:44 167.51 167.51 167.42 167.48 4.5K
15:45 167.48 167.55 167.46 167.46 3.1K
15:46 167.50 167.63 167.50 167.52 5.9K
15:47 167.34 167.34 167.23 167.23 10.4K
15:48 167.34 167.34 167.14 167.32 8.7K
15:49 167.33 167.33 167.26 167.26 3.3K
15:50 167.26 167.26 167.20 167.22 2.5K
15:51 167.11 167.34 167.11 167.34 8.6K
15:52 167.28 167.46 167.28 167.46 5.1K
15:53 167.44 167.47 167.36 167.47 6.6K
15:54 167.47 167.60 167.47 167.60 7.3K
15:55 167.55 167.56 167.55 167.56 6.1K
15:56 167.46 167.48 167.36 167.48 6.3K
15:57 167.50 167.51 167.44 167.44 10.3K
15:58 167.41 167.50 167.41 167.47 7.7K
15:59 167.52 167.52 167.42 167.42 15.0K
16:00 167.42 167.57 167.42 167.51 197.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし