ジャック・イン・ザ・ボックス (JACK)

JACK
🏛️ アメリカ →
20.23
最終更新: 2025-09-26
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
09:30 19.00 19.00 18.95 18.95 23.3K
09:31 18.90 18.90 18.78 18.78 0.3K
09:32 18.78 18.86 18.78 18.79 2.4K
09:33 18.91 18.91 18.88 18.88 0.5K
09:34 18.81 18.81 18.80 18.80 1.1K
09:36 18.96 18.96 18.81 18.81 1.2K
09:37 18.77 18.77 18.77 18.77 0.8K
09:38 18.72 18.76 18.66 18.76 3.7K
09:39 18.78 18.80 18.70 18.74 6.9K
09:40 18.73 18.74 18.66 18.69 28.7K
09:41 18.67 18.68 18.66 18.66 12.7K
09:42 18.67 18.67 18.64 18.67 16.2K
09:43 18.74 18.79 18.69 18.74 3.5K
09:44 18.76 18.80 18.76 18.79 3.0K
09:45 18.76 18.90 18.76 18.86 6.4K
09:46 18.83 18.83 18.83 18.83 0.9K
09:47 18.84 18.84 18.84 18.84 1.7K
09:49 18.79 18.79 18.78 18.78 2.7K
09:51 18.77 18.77 18.77 18.77 0.7K
09:52 18.74 18.74 18.67 18.67 2.4K
09:54 18.68 18.68 18.64 18.64 4.9K
09:55 18.69 18.69 18.69 18.68 2.5K
09:56 18.66 18.66 18.62 18.62 1.3K
09:57 18.60 18.66 18.60 18.66 3.9K
09:58 18.64 18.64 18.64 18.64 0.9K
09:59 18.72 18.73 18.69 18.73 9.7K
10:00 18.69 18.69 18.67 18.69 5.8K
10:01 18.67 18.69 18.65 18.68 7.9K
10:02 18.75 18.79 18.75 18.79 6.9K
10:03 18.74 18.77 18.74 18.77 1.2K
10:04 18.90 18.93 18.90 18.93 2.8K
10:05 18.96 19.06 18.96 19.06 5.5K
10:06 19.07 19.07 19.03 19.03 9.0K
10:07 19.01 19.01 18.93 18.93 7.2K
10:09 19.03 19.08 19.01 19.01 4.3K
10:10 19.02 19.02 19.02 19.02 0.3K
10:11 19.02 19.12 19.02 19.09 7.2K
10:12 19.09 19.09 19.09 19.09 0.2K
10:13 19.09 19.09 19.02 19.09 0.5K
10:14 19.09 19.09 19.03 19.03 2.2K
10:15 19.01 19.01 18.94 18.96 0.9K
10:16 18.94 18.96 18.94 18.96 1.3K
10:17 19.02 19.02 19.02 19.02 0.3K
10:18 19.02 19.02 19.02 19.02 0.6K
10:19 19.02 19.02 19.00 19.00 1.2K
10:20 18.97 19.05 18.97 19.05 0.7K
10:21 19.00 19.00 18.93 18.99 3.1K
10:22 18.90 18.99 18.90 18.99 1.4K
10:23 19.01 19.01 19.01 19.01 1.1K
10:24 19.08 19.09 19.08 19.09 0.2K
10:25 19.02 19.10 19.02 19.06 21.1K
10:26 19.06 19.06 18.98 18.98 20.5K
10:27 18.95 19.00 18.95 19.00 0.7K
10:28 19.00 19.00 18.97 18.97 1.7K
10:29 18.95 18.95 18.93 18.93 2.0K
10:31 18.79 18.79 18.79 18.79 0.3K
10:32 18.82 18.82 18.82 18.82 0.3K
10:33 18.91 18.91 18.88 18.91 0.6K
10:34 18.84 18.89 18.84 18.89 0.7K
10:35 18.89 18.89 18.85 18.85 0.6K
10:36 18.86 18.86 18.86 18.86 0.7K
10:37 18.89 18.89 18.89 18.89 0.1K
10:38 18.85 18.89 18.85 18.89 1.4K
10:39 18.92 19.05 18.92 19.05 21.3K
10:40 19.02 19.02 18.92 18.92 21.3K
10:41 18.88 18.88 18.79 18.79 5.3K
10:42 18.77 18.77 18.74 18.74 5.6K
10:43 18.74 18.84 18.74 18.84 8.1K
10:45 18.80 18.80 18.80 18.80 1.6K
10:47 18.82 18.82 18.79 18.79 2.3K
10:48 18.80 18.82 18.80 18.82 2.3K
10:50 18.79 18.86 18.79 18.86 11.1K
10:51 18.88 18.89 18.88 18.89 1.2K
10:52 18.90 18.90 18.90 18.90 1.5K
10:54 18.88 18.91 18.88 18.91 2.1K
10:55 18.93 18.93 18.93 18.93 0.5K
10:56 18.97 18.97 18.97 18.97 0.2K
10:57 18.96 18.99 18.96 18.99 8.9K
10:58 18.92 18.92 18.92 18.92 7.3K
11:00 18.95 18.95 18.95 18.95 1.1K
11:01 18.93 18.93 18.93 18.93 2.7K
11:07 18.96 18.96 18.93 18.93 5.7K
11:08 18.90 18.90 18.90 18.90 2.0K
11:09 18.94 18.94 18.94 18.94 2.0K
11:11 18.88 18.88 18.88 18.88 2.2K
11:14 18.89 18.89 18.89 18.89 0.3K
11:15 18.89 18.89 18.89 18.89 0.6K
11:16 18.90 18.92 18.90 18.92 0.4K
11:17 18.92 18.92 18.92 18.92 0.5K
11:18 18.92 19.02 18.92 19.02 1.7K
11:19 19.00 19.00 19.00 19.00 5.2K
11:20 19.04 19.04 18.98 18.99 11.8K
11:22 18.99 19.00 18.99 19.00 2.2K
11:23 19.00 19.00 18.94 18.94 4.1K
11:24 18.92 18.92 18.87 18.87 18.1K
11:25 18.87 18.87 18.87 18.87 1.5K
11:28 18.74 18.75 18.74 18.75 7.5K
11:29 18.75 18.77 18.75 18.77 9.6K
11:30 18.77 18.77 18.77 18.77 7.7K
11:31 18.74 18.76 18.74 18.76 2.0K
11:32 18.79 18.80 18.78 18.78 5.2K
11:33 18.81 18.85 18.81 18.85 1.5K
11:34 18.85 18.85 18.82 18.82 1.7K
11:37 18.89 18.94 18.89 18.94 1.1K
11:38 18.92 18.92 18.88 18.88 18.0K
11:39 18.92 18.94 18.87 18.94 26.7K
11:40 18.92 18.92 18.89 18.89 7.5K
11:41 18.92 18.92 18.90 18.92 6.5K
11:42 18.88 18.88 18.84 18.84 20.4K
11:43 18.84 18.84 18.84 18.84 3.7K
11:44 18.82 18.82 18.82 18.82 1.4K
11:47 18.80 18.80 18.80 18.80 1.0K
11:49 18.81 18.81 18.81 18.81 0.3K
11:51 18.83 18.87 18.83 18.87 1.3K
11:52 18.84 18.84 18.84 18.84 1.5K
11:53 18.85 18.85 18.85 18.85 0.4K
11:54 18.86 18.87 18.85 18.85 3.3K
11:55 18.83 18.86 18.83 18.86 12.9K
11:56 18.87 18.87 18.87 18.87 0.4K
11:57 18.88 18.92 18.85 18.91 6.4K
11:58 18.90 18.90 18.89 18.89 0.6K
11:59 18.92 18.96 18.92 18.96 12.9K
12:01 18.98 18.99 18.98 18.99 1.7K
12:02 19.02 19.02 19.02 19.02 1.0K
12:03 19.06 19.06 19.06 19.06 0.7K
12:04 19.08 19.08 19.08 19.08 1.8K
12:06 19.06 19.06 19.06 19.06 1.2K
12:07 19.06 19.06 19.06 19.06 0.8K
12:08 19.08 19.08 19.08 19.08 0.6K
12:09 19.10 19.10 19.10 19.10 0.4K
12:10 19.09 19.09 19.07 19.08 3.3K
12:11 19.07 19.07 19.07 19.07 0.7K
12:12 19.08 19.09 19.08 19.09 2.1K
12:14 19.11 19.11 19.11 19.11 0.4K
12:15 19.11 19.11 19.11 19.11 1.0K
12:16 19.08 19.08 19.07 19.08 1.9K
12:17 19.11 19.11 19.11 19.11 0.5K
12:18 19.10 19.10 19.10 19.10 0.6K
12:19 19.12 19.12 19.04 19.04 3.3K
12:21 19.07 19.07 19.07 19.07 2.0K
12:24 19.07 19.08 19.07 19.08 0.9K
12:26 19.10 19.10 19.07 19.08 1.3K
12:27 19.09 19.11 19.09 19.11 1.0K
12:28 19.10 19.11 19.10 19.11 0.3K
12:29 19.11 19.17 19.11 19.17 12.7K
12:31 19.18 19.23 19.18 19.23 0.6K
12:32 19.24 19.24 19.24 19.24 0.5K
12:33 19.24 19.24 19.21 19.22 0.7K
12:34 19.22 19.22 19.19 19.19 1.9K
12:36 19.23 19.23 19.23 19.23 2.5K
12:37 19.21 19.24 19.21 19.21 11.9K
12:38 19.24 19.24 19.24 19.24 0.5K
12:39 19.24 19.24 19.24 19.24 1.7K
12:40 19.24 19.24 19.22 19.22 4.3K
12:41 19.21 19.24 19.21 19.24 1.8K
12:42 19.24 19.24 19.24 19.24 0.2K
12:43 19.24 19.24 19.24 19.24 0.7K
12:44 19.19 19.19 19.19 19.19 1.2K
12:45 19.22 19.22 19.22 19.22 0.3K
12:46 19.20 19.20 19.20 19.20 0.8K
12:47 19.17 19.17 19.15 19.16 2.5K
12:48 19.14 19.15 19.12 19.12 0.7K
12:49 19.14 19.14 19.10 19.10 2.0K
12:50 19.14 19.14 19.14 19.14 0.3K
12:51 19.10 19.10 19.10 19.10 0.6K
12:52 19.10 19.15 19.10 19.15 2.0K
12:53 19.15 19.15 19.15 19.15 0.5K
12:55 19.13 19.17 19.09 19.09 31.2K
12:56 19.11 19.12 19.11 19.12 0.9K
12:59 19.14 19.14 19.14 19.14 0.1K
13:00 19.10 19.10 19.08 19.10 3.3K
13:01 19.10 19.12 19.07 19.07 3.4K
13:03 19.08 19.08 19.08 19.08 0.3K
13:04 19.05 19.05 19.05 19.05 0.7K
13:05 19.09 19.11 19.09 19.11 0.3K
13:06 19.08 19.08 19.08 19.08 1.0K
13:07 19.09 19.09 19.09 19.09 0.9K
13:08 19.06 19.06 19.06 19.06 2.4K
13:14 19.03 19.07 19.03 19.07 1.2K
13:16 19.06 19.06 19.06 19.06 1.8K
13:19 19.09 19.13 19.06 19.06 39.1K
13:20 19.06 19.08 19.04 19.04 2.7K
13:21 18.99 18.99 18.99 18.99 0.3K
13:22 18.98 18.99 18.95 18.95 1.2K
13:23 18.95 18.95 18.95 18.95 0.3K
13:24 18.94 18.94 18.94 18.94 0.3K
13:25 18.94 18.94 18.94 18.94 0.1K
13:26 18.97 18.99 18.96 18.96 1.6K
13:27 18.96 18.96 18.96 18.96 0.5K
13:28 18.98 18.98 18.98 18.98 1.0K
13:29 18.93 18.96 18.93 18.95 1.9K
13:31 18.95 18.95 18.95 18.95 0.3K
13:32 18.96 18.96 18.96 18.96 0.6K
13:34 18.96 18.96 18.96 18.96 4.8K
13:35 18.96 18.96 18.96 18.95 0.5K
13:36 18.96 18.96 18.96 18.95 0.3K
13:37 18.99 19.00 18.99 19.00 1.6K
13:38 19.01 19.01 19.01 19.01 1.7K
13:42 19.00 19.00 19.00 19.00 2.2K
13:43 19.03 19.03 19.03 19.03 1.9K
13:44 19.02 19.02 18.95 18.95 1.7K
13:45 18.97 18.97 18.95 18.95 0.7K
13:46 18.93 18.93 18.93 18.93 0.5K
13:48 18.89 18.89 18.89 18.89 0.9K
13:49 18.92 18.97 18.92 18.97 2.2K
13:50 18.94 18.94 18.94 18.94 0.8K
13:51 18.90 18.90 18.90 18.90 0.6K
13:53 18.91 18.91 18.91 18.91 1.2K
13:55 18.89 18.89 18.89 18.89 1.0K
13:57 18.92 18.92 18.92 18.92 0.3K
13:59 18.87 18.89 18.87 18.89 2.3K
14:00 18.86 18.86 18.86 18.86 1.0K
14:01 18.87 18.87 18.87 18.87 1.5K
14:03 18.91 18.92 18.91 18.92 2.8K
14:04 18.91 18.91 18.85 18.85 3.1K
14:07 18.88 18.88 18.88 18.88 0.7K
14:10 18.86 18.86 18.86 18.86 1.2K
14:12 18.86 18.86 18.86 18.86 0.4K
14:13 18.86 18.91 18.86 18.91 11.0K
14:14 18.93 18.94 18.93 18.93 5.0K
14:15 18.96 18.98 18.96 18.98 0.8K
14:16 19.02 19.02 19.02 19.02 1.0K
14:19 19.06 19.06 19.04 19.04 1.3K
14:20 19.04 19.05 19.04 19.05 1.1K
14:21 19.05 19.05 19.05 19.05 1.1K
14:23 19.02 19.02 19.02 19.02 2.3K
14:24 19.04 19.04 19.04 19.04 0.6K
14:26 19.06 19.06 19.04 19.04 1.6K
14:28 19.01 19.06 19.01 19.06 2.8K
14:29 19.04 19.06 19.04 19.06 0.4K
14:30 19.06 19.10 19.06 19.10 1.2K
14:31 19.09 19.09 19.07 19.07 2.3K
14:33 19.03 19.03 19.03 19.03 1.0K
14:35 19.04 19.04 19.04 19.04 0.7K
14:37 19.07 19.07 19.07 19.07 0.7K
14:38 19.05 19.08 19.05 19.08 0.8K
14:40 19.10 19.12 19.10 19.12 1.8K
14:41 19.12 19.12 19.12 19.12 0.5K
14:43 19.10 19.10 19.10 19.10 0.2K
14:44 19.11 19.11 19.11 19.11 0.5K
14:45 19.14 19.14 19.14 19.14 0.8K
14:46 19.12 19.12 19.12 19.12 1.8K
14:47 19.08 19.08 19.07 19.07 0.8K
14:48 19.09 19.11 19.09 19.11 1.1K
14:49 19.10 19.11 19.10 19.11 0.7K
14:51 19.12 19.12 19.12 19.11 0.5K
14:52 19.12 19.12 19.12 19.11 0.3K
14:53 19.12 19.12 19.12 19.11 0.3K
14:54 19.09 19.12 19.08 19.12 2.5K
14:57 19.10 19.10 19.10 19.10 1.1K
14:58 19.09 19.09 19.09 19.09 1.1K
14:59 19.10 19.10 19.09 19.10 3.1K
15:00 19.11 19.13 19.11 19.13 1.6K
15:01 19.11 19.11 19.11 19.11 0.9K
15:02 19.11 19.11 19.11 19.11 1.5K
15:05 19.06 19.06 19.04 19.04 0.8K
15:06 19.04 19.04 19.04 19.04 0.9K
15:07 19.04 19.05 19.04 19.05 1.6K
15:09 19.06 19.07 19.06 19.07 2.8K
15:10 19.08 19.08 19.08 19.08 1.3K
15:11 19.11 19.11 19.11 19.11 1.3K
15:12 19.12 19.14 19.12 19.14 3.9K
15:13 19.13 19.13 19.13 19.13 0.6K
15:14 19.11 19.11 19.11 19.11 0.6K
15:15 19.13 19.14 19.13 19.14 2.4K
15:16 19.16 19.17 19.16 19.17 1.6K
15:17 19.16 19.16 19.11 19.11 1.8K
15:18 19.12 19.12 19.12 19.12 0.7K
15:19 19.15 19.15 19.12 19.12 3.5K
15:21 19.15 19.16 19.15 19.16 2.5K
15:23 19.13 19.13 19.11 19.11 2.8K
15:24 19.12 19.12 19.12 19.12 0.7K
15:25 19.12 19.12 19.12 19.11 0.8K
15:26 19.11 19.11 19.11 19.11 1.8K
15:27 19.12 19.14 19.12 19.14 3.4K
15:28 19.09 19.09 19.07 19.07 1.8K
15:30 19.06 19.09 19.06 19.09 1.2K
15:31 19.10 19.18 19.10 19.16 11.1K
15:34 19.16 19.16 19.16 19.16 0.8K
15:35 19.17 19.17 19.17 19.17 2.2K
15:36 19.14 19.15 19.14 19.15 2.6K
15:37 19.16 19.16 19.14 19.14 3.4K
15:40 19.15 19.15 19.13 19.13 5.7K
15:41 19.14 19.14 19.14 19.14 1.9K
15:42 19.17 19.18 19.16 19.18 9.1K
15:43 19.17 19.21 19.17 19.21 2.0K
15:44 19.19 19.24 19.19 19.24 3.5K
15:45 19.25 19.25 19.22 19.24 1.8K
15:46 19.25 19.25 19.24 19.24 3.3K
15:48 19.24 19.26 19.24 19.24 3.7K
15:49 19.22 19.22 19.19 19.21 4.7K
15:50 19.28 19.28 19.24 19.24 5.8K
15:51 19.25 19.26 19.23 19.23 5.0K
15:52 19.23 19.26 19.23 19.26 3.6K
15:53 19.28 19.34 19.28 19.34 4.3K
15:54 19.30 19.32 19.29 19.32 6.1K
15:55 19.33 19.33 19.25 19.26 8.1K
15:56 19.27 19.31 19.27 19.30 13.5K
15:57 19.30 19.32 19.28 19.32 9.1K
15:58 19.32 19.38 19.32 19.35 21.8K
15:59 19.36 19.40 19.36 19.39 117.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし