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
09:31 167.60 168.00 167.60 167.93 7.9K
09:32 167.93 167.97 167.50 167.97 0.8K
09:33 168.05 168.20 168.05 168.20 2.2K
09:34 168.03 168.22 168.03 168.22 2.1K
09:35 168.09 168.22 167.98 168.22 3.7K
09:36 168.19 168.19 167.62 167.62 10.5K
09:37 167.65 168.03 167.65 168.03 2.1K
09:38 168.28 168.28 168.17 168.17 1.7K
09:39 168.17 168.22 168.17 168.18 1.2K
09:40 168.18 168.18 168.11 168.11 1.2K
09:41 168.11 168.26 168.11 168.26 1.6K
09:42 168.26 168.26 168.02 168.03 2.9K
09:43 168.02 168.02 168.02 168.02 1.2K
09:44 168.02 168.02 167.96 167.96 1.3K
09:45 167.96 167.96 167.94 167.94 1.5K
09:46 167.96 167.96 167.78 167.90 2.3K
09:47 167.90 167.90 167.89 167.89 0.8K
09:48 167.90 167.90 167.89 167.89 1.4K
09:49 167.89 167.89 167.84 167.88 1.9K
09:50 167.87 167.87 167.78 167.78 1.4K
09:51 167.78 167.78 167.48 167.48 5.6K
09:52 167.48 167.48 167.03 167.03 1.5K
09:53 167.03 167.19 166.96 166.99 2.9K
09:54 166.99 167.22 166.99 167.22 0.9K
09:55 167.22 167.54 167.22 167.41 0.4K
09:56 167.41 167.41 167.25 167.25 1.5K
09:57 167.02 167.02 167.02 167.02 0.7K
09:58 167.02 167.04 167.02 167.03 5.0K
09:59 167.03 167.03 167.03 167.03 0.2K
10:00 167.03 167.13 167.03 167.03 1.0K
10:01 167.04 167.19 167.04 167.19 3.0K
10:02 167.19 167.25 167.19 167.25 0.5K
10:03 167.25 167.25 167.25 167.25 2.2K
10:04 167.21 167.22 167.20 167.20 0.7K
10:05 167.20 167.20 167.20 167.20 0.2K
10:06 167.21 167.23 167.21 167.23 1.8K
10:07 167.23 167.23 167.23 167.23 0.4K
10:08 167.23 167.47 167.23 167.47 1.2K
10:09 167.57 167.66 167.47 167.66 1.1K
10:10 167.66 167.66 167.46 167.46 0.8K
10:11 167.52 167.52 167.52 167.52 0.5K
10:12 167.52 167.59 167.52 167.59 1.6K
10:13 167.59 167.68 167.51 167.68 8.6K
10:14 167.73 167.73 167.73 167.73 1.2K
10:15 167.73 167.73 167.60 167.60 2.9K
10:16 167.60 167.60 167.60 167.60 0.7K
10:17 167.63 167.79 167.63 167.79 2.2K
10:18 167.79 167.83 167.75 167.83 0.5K
10:19 167.70 167.70 167.50 167.50 3.9K
10:20 167.50 167.50 167.21 167.21 1.1K
10:21 167.21 167.21 167.21 167.21 1.2K
10:22 167.21 167.21 167.21 167.21 0.1K
10:23 167.41 167.41 167.25 167.25 3.7K
10:24 167.25 167.25 167.25 167.25 0.3K
10:25 167.25 167.50 167.25 167.43 3.4K
10:26 167.43 167.53 167.38 167.53 0.9K
10:27 167.53 167.66 167.53 167.66 1.3K
10:28 167.66 167.66 167.66 167.66 0.4K
10:29 167.66 167.66 167.66 167.66 0.5K
10:30 167.46 167.47 167.46 167.47 0.6K
10:31 167.47 167.55 167.47 167.55 0.5K
10:32 167.55 167.55 167.55 167.55 0.4K
10:33 167.55 167.55 167.55 167.55 3.2K
10:34 167.55 167.75 167.55 167.75 0.7K
10:35 167.75 167.75 167.75 167.75 0.2K
10:36 167.75 167.77 167.75 167.77 1.3K
10:37 167.77 167.77 167.64 167.64 2.1K
10:38 167.64 167.64 167.64 167.64 2.3K
10:39 167.64 167.96 167.64 167.96 1.1K
10:40 167.99 168.07 167.99 168.07 1.1K
10:41 168.07 168.07 167.93 167.93 0.9K
10:42 167.93 167.93 167.93 167.93 0.1K
10:43 167.93 167.93 167.93 167.93 0.2K
10:44 167.93 167.93 167.93 167.93 0.3K
10:45 167.93 167.93 167.69 167.69 2.1K
10:46 167.69 167.83 167.69 167.83 1.4K
10:47 167.83 167.83 167.50 167.50 1.5K
10:48 167.50 167.66 167.50 167.66 1.6K
10:49 167.66 167.66 167.66 167.66 0.4K
10:50 167.66 167.68 167.66 167.68 0.4K
10:51 167.69 167.69 167.69 167.69 1.0K
10:52 167.69 167.76 167.57 167.76 1.3K
10:53 167.60 167.60 167.60 167.60 0.4K
10:54 167.73 167.74 167.73 167.74 1.1K
10:55 167.74 167.74 167.74 167.74 0.2K
10:56 167.74 167.83 167.74 167.78 1.1K
10:57 167.78 167.89 167.78 167.89 0.8K
10:58 167.89 167.89 167.75 167.75 2.1K
10:59 167.69 167.69 167.69 167.69 1.6K
11:00 167.69 167.71 167.69 167.71 1.0K
11:01 167.70 167.76 167.70 167.76 0.8K
11:02 167.76 167.90 167.76 167.90 1.6K
11:03 167.90 167.90 167.66 167.66 2.6K
11:04 167.66 167.77 167.66 167.77 0.3K
11:05 167.60 167.60 167.60 167.60 1.0K
11:06 167.60 167.60 167.59 167.59 1.2K
11:07 167.64 167.69 167.64 167.69 2.4K
11:08 167.69 167.69 167.46 167.46 0.2K
11:09 167.46 167.51 167.33 167.33 1.3K
11:10 167.33 167.45 167.33 167.45 0.5K
11:11 167.45 167.45 167.45 167.45 0.2K
11:12 167.45 167.61 167.45 167.61 0.6K
11:13 167.61 167.61 167.61 167.61 0.4K
11:14 167.61 167.65 167.57 167.65 3.0K
11:15 167.65 167.65 167.59 167.59 0.4K
11:16 167.59 167.62 167.59 167.62 0.3K
11:17 167.62 167.62 167.52 167.52 2.7K
11:18 167.34 167.34 167.19 167.19 7.3K
11:19 167.19 167.19 167.19 167.19 0.2K
11:20 167.18 167.18 167.18 167.18 0.5K
11:21 167.18 167.42 167.18 167.42 1.8K
11:22 167.42 167.42 167.42 167.42 0.0K
11:23 167.25 167.43 167.25 167.43 1.2K
11:24 167.43 167.44 167.43 167.44 0.7K
11:25 167.44 167.44 167.44 167.44 0.0K
11:26 167.44 167.44 167.37 167.37 0.7K
11:27 167.46 167.46 167.46 167.46 1.4K
11:28 167.57 167.57 167.49 167.49 0.5K
11:29 167.49 167.53 167.49 167.53 1.2K
11:30 167.53 167.62 167.53 167.62 1.1K
11:31 167.55 167.62 167.55 167.57 5.4K
11:32 167.57 167.57 167.57 167.57 0.3K
11:33 167.57 167.57 167.20 167.20 9.0K
11:34 167.20 167.20 167.19 167.19 0.3K
11:35 167.19 167.19 167.09 167.09 1.5K
11:36 167.09 167.09 167.09 167.09 0.4K
11:37 167.09 167.10 167.09 167.10 0.3K
11:38 167.10 167.10 166.89 166.89 1.2K
11:39 166.89 166.89 166.89 166.89 0.5K
11:40 166.80 166.80 166.80 166.80 1.0K
11:41 166.80 166.80 166.62 166.64 1.4K
11:42 166.64 166.64 166.60 166.60 0.7K
11:43 166.60 166.65 166.60 166.65 0.8K
11:44 166.65 166.65 166.65 166.65 0.5K
11:45 166.65 166.65 166.62 166.63 1.1K
11:46 166.63 166.63 166.63 166.63 0.7K
11:47 166.63 166.63 166.63 166.63 0.3K
11:48 166.63 166.63 166.60 166.60 0.2K
11:49 166.63 166.81 166.63 166.81 2.5K
11:50 166.81 166.81 166.80 166.80 1.4K
11:51 166.80 166.91 166.80 166.91 3.8K
11:52 166.91 166.91 166.91 166.91 0.2K
11:53 166.65 166.65 166.65 166.65 1.1K
11:54 166.65 166.65 166.64 166.64 0.7K
11:55 166.64 166.70 166.64 166.64 0.7K
11:56 166.64 166.70 166.64 166.70 0.5K
11:57 166.70 166.92 166.70 166.92 2.3K
11:58 166.80 166.80 166.80 166.80 0.6K
11:59 166.79 166.79 166.79 166.79 1.0K
12:00 166.72 166.72 166.72 166.72 0.4K
12:01 166.72 166.72 166.72 166.72 0.4K
12:02 166.77 166.77 166.77 166.77 0.4K
12:03 166.77 166.77 166.77 166.77 0.3K
12:04 166.77 166.78 166.76 166.78 0.9K
12:05 166.78 166.78 166.78 166.78 0.9K
12:06 166.78 166.89 166.78 166.89 0.6K
12:07 166.89 167.08 166.89 167.08 2.0K
12:08 167.08 167.08 167.04 167.04 0.4K
12:09 167.04 167.04 167.04 167.04 0.3K
12:10 167.04 167.14 167.04 167.14 0.7K
12:11 167.14 167.14 167.11 167.11 0.4K
12:12 167.11 167.11 167.11 167.11 0.5K
12:13 167.11 167.11 167.00 167.00 1.2K
12:14 167.00 167.00 167.00 167.00 0.6K
12:15 166.96 166.96 166.96 166.96 1.7K
12:16 166.96 166.96 166.96 166.96 0.3K
12:17 166.96 166.96 166.92 166.92 1.1K
12:18 166.92 166.92 166.82 166.82 4.3K
12:19 166.82 166.82 166.82 166.82 0.3K
12:20 166.79 166.79 166.79 166.79 0.8K
12:21 166.79 166.93 166.79 166.82 0.5K
12:22 166.83 166.93 166.79 166.79 2.9K
12:23 166.79 166.79 166.52 166.52 6.6K
12:24 166.52 166.52 166.52 166.52 0.3K
12:25 166.68 166.68 166.68 166.68 0.4K
12:26 166.68 166.68 166.66 166.66 0.6K
12:27 166.68 166.72 166.68 166.72 2.3K
12:28 166.72 166.72 166.64 166.64 2.9K
12:29 166.54 166.54 166.09 166.09 3.0K
12:30 166.09 166.09 166.09 166.09 1.7K
12:31 166.09 166.09 165.81 165.81 1.8K
12:32 165.81 165.81 165.81 165.81 0.3K
12:33 165.81 165.81 165.58 165.58 0.8K
12:34 165.77 165.77 165.57 165.57 1.7K
12:35 165.39 165.51 165.39 165.51 2.5K
12:36 165.51 165.53 165.51 165.53 1.3K
12:37 165.48 165.48 165.47 165.47 1.5K
12:38 165.64 165.64 165.64 165.64 3.9K
12:39 165.64 165.84 165.64 165.84 0.5K
12:40 165.84 165.84 165.84 165.84 1.0K
12:41 165.84 166.21 165.84 166.16 0.9K
12:42 166.16 166.16 166.16 166.16 1.0K
12:43 166.16 166.28 166.16 166.28 0.3K
12:44 166.12 166.12 166.12 166.12 1.4K
12:45 165.99 165.99 165.96 165.96 4.7K
12:46 166.04 166.04 166.03 166.03 4.1K
12:47 166.03 166.09 166.03 166.09 0.3K
12:48 166.06 166.09 165.79 165.79 3.7K
12:49 165.94 165.94 165.94 165.94 0.8K
12:50 165.94 165.94 165.87 165.87 0.2K
12:51 165.87 165.88 165.74 165.74 0.9K
12:52 165.74 165.74 165.65 165.65 0.7K
12:53 165.65 165.65 165.65 165.65 0.2K
12:54 165.65 165.65 165.56 165.59 1.4K
12:55 165.57 165.57 165.57 165.57 0.9K
12:56 165.57 165.57 165.57 165.57 0.4K
12:57 165.56 165.63 165.56 165.63 1.5K
12:58 165.63 165.63 165.63 165.63 0.3K
12:59 165.63 165.76 165.63 165.76 1.8K
13:00 165.64 165.64 165.64 165.64 0.7K
13:01 165.72 165.93 165.72 165.76 1.7K
13:02 165.76 166.02 165.76 166.02 1.3K
13:03 166.02 166.02 166.02 166.02 0.2K
13:04 166.02 166.02 166.02 166.02 0.9K
13:05 166.02 166.17 166.02 166.17 0.2K
13:06 166.19 166.41 166.19 166.41 1.5K
13:07 166.34 166.34 166.34 166.34 0.8K
13:08 166.57 166.57 166.51 166.51 0.6K
13:09 166.51 166.51 166.51 166.51 0.0K
13:10 166.51 166.67 166.51 166.61 0.7K
13:11 166.61 166.61 166.61 166.61 0.4K
13:12 166.61 166.61 166.61 166.61 0.1K
13:13 166.61 166.61 166.61 166.61 0.3K
13:14 166.61 166.61 166.61 166.61 0.2K
13:15 166.50 166.50 166.50 166.50 2.4K
13:16 166.50 166.50 166.37 166.42 1.7K
13:17 166.42 166.42 166.34 166.34 0.3K
13:18 166.30 166.30 166.30 166.30 0.6K
13:19 166.30 166.42 166.30 166.42 1.0K
13:20 166.44 166.45 166.35 166.45 2.0K
13:21 166.45 166.45 166.37 166.37 0.6K
13:22 166.23 166.23 166.23 166.23 1.5K
13:23 166.24 166.32 166.24 166.32 3.1K
13:24 166.32 166.39 166.32 166.39 1.4K
13:25 166.39 166.39 166.36 166.36 1.2K
13:26 166.36 166.36 166.33 166.33 0.3K
13:27 166.33 166.33 166.33 166.33 0.3K
13:28 166.42 166.42 166.33 166.33 0.6K
13:29 166.33 166.33 166.33 166.33 0.2K
13:30 166.39 166.39 166.39 166.39 1.0K
13:31 166.39 166.41 166.39 166.41 0.3K
13:32 166.41 166.41 166.41 166.41 0.7K
13:33 166.41 166.47 166.41 166.47 0.3K
13:34 166.47 166.47 166.47 166.47 0.1K
13:35 166.45 166.57 166.45 166.57 1.6K
13:36 166.57 166.62 166.57 166.62 1.0K
13:37 166.62 166.72 166.62 166.64 0.9K
13:38 166.64 166.64 166.62 166.62 1.1K
13:39 166.62 166.62 166.62 166.62 0.8K
13:40 166.57 166.65 166.57 166.64 11.8K
13:41 166.64 166.64 166.63 166.63 1.8K
13:42 166.63 166.63 166.53 166.53 0.6K
13:43 166.53 166.63 166.53 166.63 0.7K
13:44 166.64 166.64 166.64 166.64 0.6K
13:45 166.64 166.64 166.49 166.49 5.7K
13:46 166.49 166.49 166.49 166.49 2.3K
13:47 166.49 166.49 166.48 166.48 1.5K
13:48 166.48 166.48 166.42 166.45 3.5K
13:49 166.58 166.58 166.50 166.51 2.1K
13:50 166.51 166.51 166.51 166.51 0.7K
13:51 166.51 166.60 166.51 166.60 2.3K
13:52 166.60 166.72 166.55 166.55 0.5K
13:53 166.55 166.73 166.55 166.73 1.0K
13:54 166.73 166.73 166.65 166.65 0.9K
13:55 166.65 166.73 166.65 166.73 0.7K
13:56 166.73 166.76 166.69 166.69 2.1K
13:57 166.69 166.69 166.69 166.69 0.2K
13:58 166.50 166.53 166.50 166.53 2.0K
13:59 166.53 166.55 166.53 166.55 1.9K
14:00 166.55 166.55 166.46 166.46 0.8K
14:01 166.46 166.53 166.46 166.53 1.3K
14:02 166.53 166.59 166.49 166.59 1.2K
14:03 166.59 166.63 166.59 166.63 0.2K
14:04 166.63 166.68 166.60 166.60 0.7K
14:05 166.60 166.60 166.60 166.60 0.3K
14:06 166.60 166.72 166.60 166.72 0.3K
14:07 166.72 166.72 166.63 166.63 0.8K
14:08 166.67 166.67 166.66 166.66 2.1K
14:09 166.66 166.66 166.66 166.66 0.2K
14:10 166.66 166.66 166.66 166.66 1.1K
14:11 166.64 166.78 166.64 166.78 0.8K
14:12 166.91 166.91 166.91 166.91 0.8K
14:13 166.91 166.94 166.89 166.89 1.2K
14:14 166.89 166.89 166.89 166.89 0.4K
14:15 166.89 166.89 166.89 166.89 0.3K
14:16 166.89 166.89 166.89 166.89 1.4K
14:17 166.89 166.89 166.89 166.89 1.6K
14:18 166.90 166.90 166.90 166.90 0.2K
14:19 166.90 166.98 166.74 166.98 8.4K
14:20 166.99 167.19 166.99 167.09 1.9K
14:21 167.09 167.09 167.09 167.09 0.4K
14:22 167.09 167.22 167.09 167.22 0.3K
14:23 167.22 167.22 167.22 167.22 0.5K
14:24 167.22 167.22 167.11 167.11 0.6K
14:25 167.11 167.11 167.11 167.11 0.4K
14:26 167.11 167.12 167.11 167.12 0.5K
14:27 167.12 167.12 167.12 167.12 0.3K
14:28 167.22 167.22 167.22 167.22 1.3K
14:29 167.22 167.22 167.22 167.22 0.2K
14:30 167.16 167.16 167.14 167.14 3.0K
14:31 167.14 167.26 167.14 167.17 1.8K
14:32 167.17 167.19 167.01 167.01 6.1K
14:33 167.01 167.09 167.01 167.09 5.3K
14:34 167.09 167.09 166.98 166.98 2.8K
14:35 167.00 167.00 166.94 166.96 3.8K
14:36 166.98 166.98 166.98 166.98 1.7K
14:37 166.98 166.98 166.93 166.93 1.4K
14:38 166.93 167.12 166.93 167.12 1.7K
14:39 167.12 167.12 167.12 167.12 0.2K
14:40 167.12 167.18 167.12 167.18 0.3K
14:41 167.18 167.18 167.18 167.18 0.7K
14:42 167.18 167.18 167.08 167.08 1.6K
14:43 167.08 167.08 167.08 167.08 0.3K
14:44 167.00 167.04 166.95 167.04 3.2K
14:45 167.15 167.15 167.15 167.15 1.1K
14:46 167.15 167.19 167.15 167.19 1.2K
14:47 167.19 167.19 167.19 167.19 0.7K
14:48 167.19 167.19 167.13 167.13 0.6K
14:49 167.13 167.18 167.13 167.18 0.6K
14:50 167.18 167.18 167.18 167.18 0.5K
14:51 167.18 167.27 167.18 167.23 2.6K
14:52 167.23 167.25 167.23 167.25 0.8K
14:53 167.29 167.29 167.29 167.29 0.8K
14:54 167.34 167.34 167.34 167.34 1.1K
14:55 167.34 167.35 167.34 167.35 0.8K
14:56 167.35 167.35 167.35 167.35 3.0K
14:57 167.35 167.41 167.35 167.41 3.4K
14:58 167.41 167.57 167.36 167.49 1.9K
14:59 167.49 167.49 167.37 167.41 9.1K
15:00 167.39 167.43 167.39 167.40 1.0K
15:01 167.40 167.58 167.40 167.58 1.9K
15:02 167.58 167.58 167.58 167.58 0.4K
15:03 167.58 167.58 167.58 167.58 0.4K
15:04 167.58 167.58 167.58 167.58 0.5K
15:05 167.58 167.67 167.58 167.67 0.8K
15:06 167.67 167.74 167.67 167.74 1.3K
15:07 167.74 167.80 167.74 167.80 0.8K
15:08 167.80 167.80 167.80 167.80 0.5K
15:09 167.80 167.81 167.80 167.81 1.9K
15:10 167.88 167.88 167.80 167.80 13.7K
15:11 167.77 167.80 167.77 167.80 2.2K
15:12 167.83 167.83 167.67 167.67 6.8K
15:13 167.60 167.65 167.60 167.65 1.6K
15:14 167.65 167.65 167.65 167.65 0.9K
15:15 167.65 167.71 167.65 167.66 5.4K
15:16 167.65 167.65 167.65 167.65 0.5K
15:17 167.65 167.66 167.59 167.59 1.1K
15:18 167.59 167.71 167.59 167.71 3.1K
15:19 167.80 167.85 167.80 167.85 3.4K
15:20 167.85 167.85 167.85 167.85 2.9K
15:21 167.85 167.85 167.77 167.77 1.8K
15:22 167.82 167.82 167.82 167.82 2.2K
15:23 167.82 167.82 167.73 167.73 3.2K
15:24 167.83 167.83 167.83 167.83 2.2K
15:25 167.91 167.91 167.91 167.91 2.2K
15:26 167.91 167.98 167.91 167.98 2.4K
15:27 168.03 168.08 168.03 168.08 3.5K
15:28 168.02 168.02 167.99 168.02 2.4K
15:29 168.02 168.02 168.02 168.02 3.1K
15:30 168.02 168.07 168.02 168.07 3.8K
15:31 168.06 168.06 167.80 167.80 5.7K
15:32 167.80 167.80 167.70 167.70 1.6K
15:33 167.70 167.70 167.70 167.70 0.8K
15:34 167.79 167.79 167.75 167.76 3.0K
15:35 167.76 167.76 167.70 167.70 1.9K
15:36 167.70 167.70 167.64 167.64 5.3K
15:37 167.67 167.76 167.67 167.76 3.3K
15:38 167.81 167.86 167.80 167.80 4.1K
15:39 167.80 167.84 167.66 167.68 4.2K
15:40 167.68 167.79 167.68 167.79 1.2K
15:41 167.79 167.79 167.52 167.52 2.9K
15:42 167.54 167.72 167.54 167.68 6.8K
15:43 167.68 167.68 167.50 167.50 2.2K
15:44 167.50 167.65 167.48 167.62 4.2K
15:45 167.62 167.73 167.62 167.67 5.3K
15:46 167.72 167.72 167.67 167.69 8.9K
15:47 167.69 167.85 167.69 167.85 16.4K
15:48 167.86 167.86 167.78 167.79 7.2K
15:49 167.82 167.87 167.79 167.87 15.0K
15:50 167.87 167.92 167.87 167.88 6.1K
15:51 167.97 168.16 167.97 168.16 15.3K
15:52 168.16 168.16 167.90 167.95 16.0K
15:53 167.89 168.05 167.89 168.04 7.2K
15:54 168.01 168.08 167.97 168.08 6.6K
15:55 168.14 168.14 167.96 167.96 6.2K
15:56 167.88 168.16 167.84 168.16 11.1K
15:57 168.31 168.34 168.30 168.31 16.8K
15:58 168.17 168.37 168.17 168.33 11.9K
15:59 168.30 168.33 168.18 168.26 27.2K
16:00 168.18 168.18 167.94 168.01 1,065.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし