Jacques Bogart SA (JBOG)

JBOG
🏛️ フランス →
3.20
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 11.80 12.50 11.65 12.50 0.0M
2021-12-30 11.45 11.80 11.45 11.80 0.0M
2021-12-29 11.50 11.60 11.35 11.60 0.0M
2021-12-28 11.25 11.60 11.25 11.60 0.0M
2021-12-27 11.40 11.40 11.25 11.35 0.0M
2021-12-24 11.25 11.40 11.15 11.35 0.0M
2021-12-23 11.15 11.20 11.05 11.20 0.0M
2021-12-22 11.05 11.20 11.05 11.20 0.0M
2021-12-21 11.25 11.25 11.05 11.05 0.0M
2021-12-20 11.00 11.30 10.90 11.25 0.0M
2021-12-17 10.90 11.10 10.90 11.00 0.0M
2021-12-16 11.05 11.30 10.90 11.00 0.0M
2021-12-15 11.15 11.35 11.15 11.15 0.0M
2021-12-14 11.25 11.35 11.15 11.35 0.0M
2021-12-13 11.10 11.25 11.10 11.25 0.0M
2021-12-10 11.20 11.25 11.00 11.25 0.0M
2021-12-09 11.05 11.20 11.05 11.20 0.0M
2021-12-08 11.10 11.20 11.00 11.20 0.0M
2021-12-07 11.25 11.25 10.80 11.20 0.0M
2021-12-06 11.10 11.35 11.10 11.20 0.0M
2021-12-03 11.15 11.45 11.15 11.45 0.0M
2021-12-02 11.10 11.20 11.10 11.20 0.0M
2021-12-01 11.50 11.50 11.10 11.30 0.0M
2021-11-30 11.10 11.35 11.00 11.35 0.0M
2021-11-29 11.50 11.50 11.00 11.00 0.0M
2021-11-26 11.10 11.60 11.10 11.20 0.0M
2021-11-25 11.60 11.70 11.60 11.70 0.0M
2021-11-24 11.70 11.95 11.60 11.80 0.0M
2021-11-23 11.65 12.25 11.60 12.25 0.0M
2021-11-22 11.85 11.90 11.75 11.75 0.0M
2021-11-19 11.85 11.90 11.65 11.65 0.0M
2021-11-18 12.10 12.10 11.65 11.65 0.0M
2021-11-17 11.95 12.10 11.85 12.05 0.0M
2021-11-16 12.05 12.50 12.00 12.10 0.0M
2021-11-15 12.45 12.45 12.05 12.05 0.0M
2021-11-12 12.25 12.25 12.10 12.25 0.0M
2021-11-11 12.30 12.50 12.10 12.25 0.0M
2021-11-10 12.35 12.55 12.15 12.35 0.0M
2021-11-09 12.10 12.40 12.05 12.40 0.0M
2021-11-08 12.05 12.45 12.05 12.20 0.0M
2021-11-05 12.00 12.15 12.00 12.00 0.0M
2021-11-04 12.30 12.30 12.05 12.05 0.0M
2021-11-03 11.90 12.20 11.90 12.05 0.0M
2021-11-02 12.25 12.45 11.65 12.00 0.0M
2021-11-01 12.25 12.30 12.25 12.25 0.0M
2021-10-29 12.45 12.50 12.05 12.15 0.0M
2021-10-28 12.35 12.45 12.30 12.45 0.0M
2021-10-27 12.10 12.45 12.10 12.30 0.0M
2021-10-26 12.05 12.50 12.05 12.50 0.0M
2021-10-25 12.05 12.50 12.05 12.45 0.0M
2021-10-22 12.50 12.50 12.10 12.50 0.0M
2021-10-21 12.45 12.50 12.05 12.50 0.0M
2021-10-20 12.15 12.45 11.85 12.40 0.0M
2021-10-19 12.10 12.40 11.90 12.40 0.0M
2021-10-18 12.15 12.40 11.65 12.40 0.0M
2021-10-15 12.10 12.15 11.60 12.15 0.0M
2021-10-14 12.00 12.05 11.75 11.85 0.0M
2021-10-13 11.90 11.95 11.50 11.70 0.0M
2021-10-12 11.55 11.80 11.20 11.80 0.0M
2021-10-11 11.30 11.75 10.90 11.40 0.0M
2021-10-08 10.85 11.00 10.65 10.65 0.0M
2021-10-07 10.65 11.00 10.65 10.90 0.0M
2021-10-06 10.95 10.95 10.65 10.75 0.0M
2021-10-05 11.00 11.00 10.70 10.90 0.0M
2021-10-04 10.55 10.95 10.55 10.75 0.0M
2021-10-01 10.55 11.00 10.15 10.50 0.0M
2021-09-30 10.85 11.30 10.30 10.70 0.0M
2021-09-29 11.20 11.20 10.80 11.00 0.0M
2021-09-28 11.50 11.50 11.20 11.35 0.0M
2021-09-27 11.05 11.55 11.05 11.40 0.0M
2021-09-24 11.00 11.30 11.00 11.10 0.0M
2021-09-23 11.05 11.20 11.00 11.05 0.0M
2021-09-22 11.35 11.35 11.00 11.00 0.0M
2021-09-21 11.05 11.10 10.95 11.10 0.0M
2021-09-20 11.35 11.35 11.00 11.10 0.0M
2021-09-17 11.40 11.40 11.15 11.35 0.0M
2021-09-16 11.55 11.55 11.10 11.25 0.0M
2021-09-15 11.55 11.55 11.00 11.25 0.0M
2021-09-14 11.65 11.65 11.15 11.20 0.0M
2021-09-13 11.30 11.60 11.20 11.25 0.0M
2021-09-10 11.45 11.45 11.15 11.40 0.0M
2021-09-09 10.90 11.50 10.90 11.50 0.0M
2021-09-08 11.05 11.20 10.80 11.15 0.0M
2021-09-07 11.20 11.20 11.15 11.20 0.0M
2021-09-06 11.00 11.15 11.00 11.10 0.0M
2021-09-03 11.15 11.20 11.05 11.05 0.0M
2021-09-02 11.20 11.30 11.05 11.20 0.0M
2021-09-01 11.45 11.50 11.15 11.20 0.0M
2021-08-31 11.60 11.60 11.35 11.35 0.0M
2021-08-30 11.30 11.65 11.00 11.60 0.0M
2021-08-27 11.30 11.40 10.90 11.40 0.0M
2021-08-26 11.45 11.45 11.05 11.35 0.0M
2021-08-25 11.70 11.70 11.50 11.65 0.0M
2021-08-24 11.75 11.75 11.65 11.65 0.0M
2021-08-23 11.70 11.75 11.50 11.75 0.0M
2021-08-20 11.10 11.50 10.95 11.50 0.0M
2021-08-19 11.40 11.75 10.75 11.30 0.0M
2021-08-18 11.90 12.00 11.60 11.60 0.0M
2021-08-17 11.40 11.60 11.20 11.60 0.0M
2021-08-16 11.55 11.60 11.20 11.25 0.0M
2021-08-13 11.30 11.60 11.15 11.60 0.0M
2021-08-12 11.35 11.35 11.10 11.10 0.0M
2021-08-11 11.70 11.70 11.30 11.50 0.0M
2021-08-10 12.00 12.00 11.30 11.30 0.0M
2021-08-09 11.55 12.00 11.35 12.00 0.0M
2021-08-06 11.85 11.85 11.75 11.75 0.0M
2021-08-05 12.00 12.00 11.30 11.75 0.0M
2021-08-04 11.90 12.00 11.60 11.60 0.0M
2021-08-03 12.20 12.20 11.60 12.00 0.0M
2021-08-02 12.25 12.25 11.75 12.10 0.0M
2021-07-30 12.05 12.20 11.95 12.20 0.0M
2021-07-29 11.80 12.00 11.70 11.95 0.0M
2021-07-28 11.30 11.50 11.20 11.50 0.0M
2021-07-27 11.20 11.45 11.20 11.45 0.0M
2021-07-26 10.90 11.20 10.90 11.20 0.0M
2021-07-23 10.70 11.00 10.50 11.00 0.0M
2021-07-22 10.40 10.50 10.40 10.40 0.0M
2021-07-21 10.40 10.50 9.94 10.40 0.0M
2021-07-20 10.30 10.75 10.30 10.50 0.0M
2021-07-19 10.55 10.65 10.30 10.30 0.0M
2021-07-16 10.70 10.90 10.40 10.90 0.0M
2021-07-15 10.80 10.80 9.82 10.80 0.0M
2021-07-14 10.50 11.10 10.50 11.00 0.0M
2021-07-13 10.60 11.10 10.35 10.65 0.0M
2021-07-12 11.10 11.10 10.50 10.85 0.0M
2021-07-09 11.15 11.15 10.90 10.90 0.0M
2021-07-08 11.00 11.15 10.25 11.15 0.0M
2021-07-07 11.20 11.20 11.00 11.00 0.0M
2021-07-06 11.60 11.60 11.15 11.25 0.0M
2021-07-05 11.90 11.90 11.50 11.75 0.0M
2021-07-02 11.90 11.90 11.05 11.90 0.0M
2021-07-01 11.85 11.90 11.60 11.90 0.0M
2021-06-30 11.85 11.90 11.65 11.90 0.0M
2021-06-29 11.95 11.95 11.65 11.85 0.0M
2021-06-28 12.10 12.10 11.75 11.95 0.0M
2021-06-25 11.75 12.15 11.75 12.15 0.0M
2021-06-24 12.15 12.15 11.70 12.15 0.0M
2021-06-23 11.95 12.20 11.70 12.20 0.0M
2021-06-22 11.60 12.20 11.60 12.00 0.0M
2021-06-21 11.70 12.00 11.60 12.00 0.0M
2021-06-18 12.00 12.20 11.90 12.05 0.0M
2021-06-17 11.95 12.25 11.95 12.05 0.0M
2021-06-16 12.35 12.35 11.90 12.25 0.0M
2021-06-15 12.35 12.50 12.00 12.00 0.0M
2021-06-14 12.30 12.50 12.25 12.45 0.0M
2021-06-11 12.30 12.40 11.95 12.10 0.0M
2021-06-10 12.00 12.40 11.75 12.35 0.0M
2021-06-09 12.30 12.30 12.25 12.30 0.0M
2021-06-08 12.30 12.30 11.90 12.30 0.0M
2021-06-07 12.30 12.30 11.60 12.30 0.0M
2021-06-04 12.05 12.30 12.05 12.15 0.0M
2021-06-03 12.25 12.25 11.85 12.25 0.0M
2021-06-02 12.15 12.30 11.70 12.30 0.0M
2021-06-01 12.25 12.35 11.75 11.90 0.0M
2021-05-31 12.40 12.40 11.95 12.15 0.0M
2021-05-28 12.00 12.45 11.85 12.45 0.0M
2021-05-27 12.30 12.30 11.65 11.85 0.0M
2021-05-26 12.00 12.45 11.85 12.30 0.0M
2021-05-25 12.20 12.20 11.70 12.20 0.0M
2021-05-24 12.15 12.15 11.50 12.00 0.0M
2021-05-21 11.30 12.05 11.15 11.90 0.0M
2021-05-20 10.70 11.20 10.70 10.80 0.0M
2021-05-19 11.05 11.10 10.60 10.60 0.0M
2021-05-18 11.35 11.60 11.10 11.10 0.0M
2021-05-17 11.10 11.50 11.10 11.15 0.0M
2021-05-14 11.40 11.40 11.05 11.10 0.0M
2021-05-13 11.20 11.30 11.00 11.20 0.0M
2021-05-12 11.05 11.35 11.05 11.30 0.0M
2021-05-11 11.90 11.90 11.00 11.05 0.0M
2021-05-10 11.75 12.60 11.60 11.90 0.0M
2021-05-07 11.45 11.85 11.10 11.45 0.0M
2021-05-06 10.55 11.30 10.55 11.10 0.0M
2021-05-05 10.20 10.60 10.20 10.60 0.0M
2021-05-04 10.50 10.50 10.25 10.25 0.0M
2021-05-03 10.60 10.60 10.25 10.35 0.0M
2021-04-30 10.65 10.95 10.45 10.60 0.0M
2021-04-29 10.40 10.95 10.35 10.45 0.0M
2021-04-28 9.98 10.30 9.98 10.20 0.0M
2021-04-27 9.86 9.98 9.82 9.98 0.0M
2021-04-26 9.88 9.88 9.80 9.80 0.0M
2021-04-23 9.88 9.96 9.74 9.78 0.0M
2021-04-22 9.74 9.88 9.74 9.88 0.0M
2021-04-21 9.78 10.00 9.68 9.88 0.0M
2021-04-20 9.76 9.86 9.66 9.70 0.0M
2021-04-19 10.00 10.00 9.72 9.72 0.0M
2021-04-16 9.90 10.00 9.90 9.96 0.0M
2021-04-15 9.90 10.05 9.72 10.00 0.0M
2021-04-14 10.00 10.10 9.86 9.96 0.0M
2021-04-13 9.90 10.00 9.80 9.96 0.0M
2021-04-12 9.86 9.90 9.74 9.90 0.0M
2021-04-09 9.86 9.88 9.76 9.86 0.0M
2021-04-08 9.88 9.88 9.84 9.84 0.0M
2021-04-07 9.88 9.88 9.72 9.86 0.0M
2021-04-06 9.42 9.92 9.42 9.86 0.0M
2021-04-01 9.72 10.00 9.42 9.96 0.0M
2021-03-31 9.44 9.72 9.44 9.72 0.0M
2021-03-30 9.54 9.54 9.38 9.54 0.0M
2021-03-29 9.40 9.54 9.36 9.46 0.0M
2021-03-26 9.40 9.50 9.30 9.40 0.0M
2021-03-25 9.42 9.42 9.34 9.36 0.0M
2021-03-24 9.40 9.58 9.40 9.42 0.0M
2021-03-23 9.48 9.50 9.34 9.48 0.0M
2021-03-22 9.56 9.56 9.40 9.56 0.0M
2021-03-19 9.40 9.50 9.40 9.40 0.0M
2021-03-18 9.50 9.60 9.40 9.50 0.0M
2021-03-17 9.60 9.60 9.40 9.52 0.0M
2021-03-16 9.52 9.60 9.42 9.60 0.0M
2021-03-15 9.60 9.70 9.52 9.54 0.0M
2021-03-12 9.74 9.74 9.62 9.70 0.0M
2021-03-11 9.70 9.70 9.60 9.70 0.0M
2021-03-10 9.74 9.74 9.62 9.70 0.0M
2021-03-09 9.62 9.76 9.60 9.74 0.0M
2021-03-08 9.88 9.88 9.60 9.62 0.0M
2021-03-05 9.70 9.92 9.46 9.46 0.0M
2021-03-04 9.80 9.80 9.70 9.70 0.0M
2021-03-03 9.50 9.82 9.50 9.66 0.0M
2021-03-02 9.46 9.58 9.46 9.50 0.0M
2021-03-01 9.46 9.52 9.42 9.46 0.0M
2021-02-26 9.52 9.52 9.40 9.48 0.0M
2021-02-25 9.58 9.72 9.52 9.52 0.0M
2021-02-24 9.50 9.70 9.50 9.58 0.0M
2021-02-23 9.60 9.60 9.46 9.60 0.0M
2021-02-22 9.60 9.60 9.50 9.50 0.0M
2021-02-19 9.60 9.60 9.42 9.60 0.0M
2021-02-18 9.50 9.70 9.42 9.42 0.0M
2021-02-17 9.50 9.70 9.40 9.50 0.0M
2021-02-16 9.22 9.50 9.22 9.32 0.0M
2021-02-15 9.48 9.48 9.18 9.28 0.0M
2021-02-12 9.68 9.68 9.40 9.60 0.0M
2021-02-11 9.46 9.66 9.34 9.64 0.0M
2021-02-10 9.34 9.46 9.34 9.44 0.0M
2021-02-09 9.40 9.46 9.30 9.40 0.0M
2021-02-08 9.50 9.68 9.38 9.46 0.0M
2021-02-05 9.50 9.50 9.38 9.38 0.0M
2021-02-04 9.36 9.72 9.24 9.50 0.0M
2021-02-03 8.90 9.56 8.90 9.46 0.0M
2021-02-02 8.90 8.90 8.80 8.90 0.0M
2021-02-01 8.90 9.00 8.88 8.88 0.0M
2021-01-29 9.00 9.00 8.54 8.86 0.0M
2021-01-28 8.82 9.00 8.72 9.00 0.0M
2021-01-27 8.74 9.00 8.74 8.84 0.0M
2021-01-26 8.90 9.00 8.50 8.90 0.0M
2021-01-25 9.50 9.52 9.00 9.00 0.0M
2021-01-22 9.76 9.76 9.50 9.50 0.0M
2021-01-21 9.90 9.90 9.58 9.68 0.0M
2021-01-20 9.78 9.90 9.78 9.90 0.0M
2021-01-19 9.82 9.82 9.60 9.70 0.0M
2021-01-18 10.10 10.10 9.78 9.78 0.0M
2021-01-15 9.88 10.10 9.88 10.05 0.0M
2021-01-14 9.86 10.15 9.86 10.00 0.0M
2021-01-13 10.05 10.15 9.80 9.90 0.0M
2021-01-12 10.20 10.20 9.90 10.15 0.0M
2021-01-11 10.00 10.55 10.00 10.25 0.0M
2021-01-08 9.86 10.20 9.86 10.15 0.0M
2021-01-07 10.20 10.20 9.98 10.15 0.0M
2021-01-06 9.96 10.20 9.96 10.20 0.0M
2021-01-05 10.20 10.20 9.90 10.15 0.0M
2021-01-04 10.05 10.20 10.00 10.05 0.0M