ジャックス・パシフィック (JAKK)

JAKK
🏛️ アメリカ →
18.73
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
2023-12-29 36.50 36.84 35.43 35.55 0.1M
2023-12-28 35.57 36.37 35.25 36.29 0.1M
2023-12-27 35.46 35.92 35.04 35.38 0.1M
2023-12-26 34.48 35.30 34.48 35.08 0.1M
2023-12-22 35.09 35.20 34.27 34.48 0.1M
2023-12-21 35.23 35.56 34.12 34.86 0.2M
2023-12-20 36.00 36.73 34.61 34.65 0.3M
2023-12-19 35.58 36.45 35.53 36.45 0.3M
2023-12-18 34.73 35.87 34.05 35.37 0.2M
2023-12-15 34.27 35.15 33.25 34.87 0.3M
2023-12-14 34.41 34.87 33.51 33.89 0.2M
2023-12-13 31.52 33.98 31.52 33.62 0.2M
2023-12-12 31.59 31.75 30.50 31.50 0.2M
2023-12-11 32.50 32.96 31.40 31.75 0.3M
2023-12-08 30.35 33.14 30.35 32.96 0.4M
2023-12-07 30.42 30.49 29.96 30.25 0.1M
2023-12-06 30.00 31.15 29.86 29.94 0.1M
2023-12-05 30.65 30.71 29.51 29.66 0.2M
2023-12-04 30.17 31.50 30.17 30.64 0.2M
2023-12-01 29.48 30.52 29.48 29.96 0.2M
2023-11-30 30.74 30.83 29.25 29.44 0.1M
2023-11-29 31.53 31.72 30.62 30.71 0.1M
2023-11-28 31.54 32.00 30.62 31.26 0.2M
2023-11-27 30.75 31.34 30.01 31.05 0.2M
2023-11-24 30.74 31.44 30.22 30.76 0.1M
2023-11-22 30.08 30.51 29.71 30.50 0.1M
2023-11-21 29.20 29.90 28.76 29.77 0.2M
2023-11-20 28.29 30.19 28.01 29.43 0.3M
2023-11-17 27.97 28.33 27.02 28.18 0.3M
2023-11-16 27.75 27.84 27.08 27.46 0.1M
2023-11-15 28.49 29.19 27.36 27.77 0.3M
2023-11-14 26.48 28.33 26.48 28.22 0.2M
2023-11-13 26.65 26.77 26.04 26.42 0.1M
2023-11-10 26.89 27.20 26.33 26.84 0.1M
2023-11-09 27.60 27.76 26.26 26.63 0.2M
2023-11-08 26.95 27.83 26.61 27.60 0.2M
2023-11-07 26.45 27.50 26.02 26.99 0.2M
2023-11-06 24.96 26.50 24.45 26.50 0.4M
2023-11-03 23.60 24.48 23.00 24.46 0.3M
2023-11-02 20.00 23.60 19.64 23.00 0.5M
2023-11-01 16.78 17.07 16.52 17.06 0.1M
2023-10-31 16.81 16.92 16.61 16.77 0.1M
2023-10-30 16.32 16.71 16.12 16.63 0.1M
2023-10-27 16.69 16.70 16.05 16.12 0.1M
2023-10-26 16.78 16.88 15.30 16.43 0.1M
2023-10-25 16.95 17.10 16.79 16.95 0.0M
2023-10-24 17.17 17.33 16.82 16.96 0.0M
2023-10-23 17.19 17.57 16.90 16.99 0.1M
2023-10-20 17.33 17.34 17.00 17.26 0.0M
2023-10-19 17.98 17.98 17.17 17.26 0.0M
2023-10-18 17.85 17.98 17.60 17.95 0.1M
2023-10-17 16.70 18.09 16.67 18.04 0.1M
2023-10-16 16.97 17.03 16.61 16.75 0.0M
2023-10-13 17.27 17.27 16.66 16.89 0.0M
2023-10-12 17.71 17.71 16.99 17.28 0.1M
2023-10-11 17.90 18.29 17.61 17.70 0.0M
2023-10-10 17.71 18.19 17.71 17.96 0.0M
2023-10-09 17.93 17.94 17.49 17.79 0.0M
2023-10-06 17.75 18.03 17.47 17.77 0.0M
2023-10-05 18.02 18.02 17.63 17.71 0.0M
2023-10-04 17.92 18.22 17.66 18.07 0.0M
2023-10-03 18.19 18.42 17.74 17.97 0.1M
2023-10-02 18.52 18.89 18.13 18.37 0.0M
2023-09-29 18.81 18.90 18.44 18.59 0.0M
2023-09-28 18.31 18.70 18.31 18.66 0.0M
2023-09-27 18.27 18.37 18.00 18.24 0.0M
2023-09-26 18.17 18.60 17.99 18.02 0.1M
2023-09-25 17.98 18.30 17.98 18.14 0.0M
2023-09-22 17.83 18.38 17.83 18.13 0.0M
2023-09-21 17.98 18.04 17.66 17.73 0.0M
2023-09-20 18.24 18.83 18.04 18.09 0.1M
2023-09-19 17.71 18.37 17.68 18.31 0.0M
2023-09-18 17.86 17.97 17.45 17.66 0.0M
2023-09-15 18.40 18.40 17.53 17.78 0.1M
2023-09-14 18.30 18.62 18.00 18.47 0.1M
2023-09-13 18.52 18.60 17.99 18.10 0.1M
2023-09-12 18.60 18.75 18.38 18.38 0.0M
2023-09-11 19.11 19.13 18.51 18.60 0.0M
2023-09-08 18.69 19.03 18.31 18.99 0.1M
2023-09-07 19.47 19.47 18.65 18.73 0.0M
2023-09-06 19.59 19.60 19.07 19.58 0.1M
2023-09-05 19.85 19.85 19.47 19.67 0.1M
2023-09-01 19.70 19.95 19.59 19.85 0.0M
2023-08-31 20.01 20.34 19.54 19.68 0.0M
2023-08-30 19.72 20.04 19.58 20.02 0.1M
2023-08-29 20.09 20.35 19.78 19.82 0.0M
2023-08-28 20.00 20.22 19.86 20.01 0.1M
2023-08-25 19.24 19.95 19.17 19.90 0.1M
2023-08-24 19.38 19.46 19.19 19.21 0.1M
2023-08-23 19.37 19.87 19.11 19.45 0.0M
2023-08-22 19.26 19.64 19.05 19.54 0.0M
2023-08-21 19.34 19.39 18.92 19.26 0.1M
2023-08-18 19.46 19.55 19.08 19.33 0.1M
2023-08-17 19.51 19.95 19.51 19.69 0.1M
2023-08-16 19.36 19.64 19.21 19.40 0.1M
2023-08-15 19.01 19.44 18.61 19.42 0.1M
2023-08-14 18.95 19.12 18.65 19.09 0.1M
2023-08-11 19.63 19.83 19.02 19.12 0.1M
2023-08-10 20.00 20.50 19.60 19.69 0.1M
2023-08-09 19.72 19.92 19.09 19.88 0.1M
2023-08-08 20.30 20.39 19.61 19.69 0.1M
2023-08-07 20.02 21.14 19.95 20.51 0.2M
2023-08-04 19.98 20.53 19.81 19.94 0.1M
2023-08-03 20.01 21.00 19.54 20.38 0.1M
2023-08-02 21.00 21.00 19.30 19.72 0.1M
2023-08-01 20.81 21.84 20.66 21.14 0.1M
2023-07-31 18.81 20.85 18.81 20.84 0.3M
2023-07-28 19.59 19.67 18.31 18.59 0.3M
2023-07-27 18.41 18.87 17.77 17.86 0.1M
2023-07-26 18.26 18.34 17.80 18.22 0.1M
2023-07-25 18.20 18.74 18.03 18.38 0.1M
2023-07-24 17.80 18.42 17.78 18.24 0.1M
2023-07-21 18.11 18.24 17.52 17.76 0.1M
2023-07-20 18.02 18.10 17.69 18.07 0.1M
2023-07-19 18.39 18.70 17.82 17.95 0.2M
2023-07-18 18.88 19.17 18.06 18.18 0.1M
2023-07-17 18.88 19.16 18.74 18.92 0.1M
2023-07-14 19.28 19.37 18.58 18.89 0.1M
2023-07-13 19.18 19.68 19.14 19.30 0.1M
2023-07-12 19.90 19.97 19.02 19.17 0.1M
2023-07-11 19.82 19.86 19.23 19.46 0.1M
2023-07-10 19.61 20.09 19.51 19.73 0.1M
2023-07-07 19.66 20.52 19.66 19.81 0.1M
2023-07-06 19.69 19.87 18.83 19.65 0.2M
2023-07-05 19.87 20.19 19.60 20.07 0.1M
2023-07-03 19.49 20.30 19.48 20.11 0.1M
2023-06-30 20.15 20.20 19.40 19.97 0.1M
2023-06-29 20.05 20.32 19.46 19.99 0.1M
2023-06-28 19.90 20.82 19.67 19.99 0.1M
2023-06-27 20.05 20.15 19.82 19.87 0.1M
2023-06-26 20.23 20.64 19.49 20.05 0.2M
2023-06-23 20.99 21.18 19.78 19.92 1.1M
2023-06-22 21.94 22.06 21.24 21.24 0.1M
2023-06-21 22.10 22.39 21.72 22.16 0.1M
2023-06-20 21.13 22.33 20.82 22.20 0.1M
2023-06-16 22.12 22.45 21.33 21.35 0.1M
2023-06-15 22.14 22.62 21.89 22.22 0.0M
2023-06-14 22.70 23.04 22.28 22.40 0.1M
2023-06-13 22.62 23.38 22.62 22.85 0.1M
2023-06-12 22.33 23.10 22.05 22.62 0.1M
2023-06-09 22.63 22.89 22.47 22.55 0.0M
2023-06-08 23.10 23.21 22.43 22.55 0.0M
2023-06-07 22.90 23.37 22.81 23.16 0.1M
2023-06-06 21.00 23.23 21.00 22.64 0.1M
2023-06-05 21.50 21.56 20.80 20.96 0.1M
2023-06-02 21.32 21.74 21.32 21.66 0.1M
2023-06-01 20.50 21.29 20.31 21.23 0.1M
2023-05-31 21.19 21.20 20.30 20.65 0.1M
2023-05-30 22.32 22.32 20.77 21.10 0.1M
2023-05-26 23.23 23.35 22.02 22.05 0.1M
2023-05-25 23.10 23.82 22.85 23.03 0.1M
2023-05-24 23.55 23.55 22.96 23.37 0.1M
2023-05-23 24.14 24.61 23.43 23.47 0.1M
2023-05-22 23.09 24.25 22.36 24.23 0.1M
2023-05-19 22.95 23.40 22.69 23.14 0.1M
2023-05-18 22.75 23.12 22.52 22.77 0.1M
2023-05-17 23.47 23.62 22.32 22.76 0.1M
2023-05-16 23.54 23.85 23.34 23.46 0.1M
2023-05-15 24.09 24.09 23.60 23.85 0.1M
2023-05-12 23.89 24.26 23.57 23.82 0.1M
2023-05-11 23.77 24.23 23.41 23.68 0.1M
2023-05-10 23.95 24.27 23.03 24.02 0.1M
2023-05-09 23.35 24.16 22.58 24.01 0.1M
2023-05-08 23.68 23.80 23.07 23.57 0.1M
2023-05-05 23.06 23.99 22.73 23.46 0.2M
2023-05-04 23.11 23.11 21.95 22.65 0.2M
2023-05-03 23.09 23.83 22.60 23.38 0.2M
2023-05-02 22.63 23.08 22.44 22.97 0.2M
2023-05-01 22.39 23.39 22.26 22.72 0.2M
2023-04-28 22.99 23.48 22.15 22.40 0.4M
2023-04-27 20.79 22.27 20.72 21.88 0.3M
2023-04-26 20.47 21.50 20.24 20.68 0.1M
2023-04-25 20.86 21.90 20.51 20.65 0.1M
2023-04-24 21.28 21.39 20.72 21.05 0.2M
2023-04-21 20.70 21.28 20.35 21.13 0.1M
2023-04-20 20.22 21.17 20.19 20.64 0.1M
2023-04-19 20.97 21.05 20.26 20.46 0.1M
2023-04-18 21.03 21.40 20.57 21.05 0.2M
2023-04-17 21.34 21.34 20.53 20.92 0.2M
2023-04-14 20.83 21.35 20.60 21.22 0.1M
2023-04-13 21.07 21.43 20.81 20.85 0.2M
2023-04-12 20.21 21.44 20.08 20.87 0.3M
2023-04-11 19.13 20.46 19.13 20.19 0.3M
2023-04-10 18.09 19.25 18.09 19.05 0.2M
2023-04-06 17.26 18.33 17.01 18.28 0.1M
2023-04-05 16.48 17.32 16.30 17.30 0.1M
2023-04-04 17.85 17.85 16.12 16.75 0.2M
2023-04-03 17.50 18.00 17.46 17.86 0.1M
2023-03-31 16.66 17.44 16.65 17.30 0.2M
2023-03-30 15.86 16.63 15.78 16.51 0.1M
2023-03-29 14.83 15.64 14.56 15.58 0.3M
2023-03-28 14.64 15.04 14.52 14.58 0.1M
2023-03-27 14.65 14.84 14.15 14.68 0.1M
2023-03-24 13.93 14.68 13.93 14.56 0.2M
2023-03-23 14.46 14.66 13.87 14.20 0.1M
2023-03-22 14.47 14.84 14.34 14.45 0.1M
2023-03-21 14.10 14.69 13.92 14.40 0.2M
2023-03-20 14.32 14.75 13.88 13.93 0.1M
2023-03-17 14.43 14.68 13.93 14.08 0.2M
2023-03-16 14.75 15.05 14.19 14.77 0.1M
2023-03-15 15.20 15.34 14.40 14.65 0.2M
2023-03-14 14.82 15.54 14.30 15.50 0.2M
2023-03-13 14.50 14.75 13.67 14.52 0.2M
2023-03-10 17.56 18.01 14.52 14.82 0.5M
2023-03-09 18.65 19.14 18.19 18.42 0.1M
2023-03-08 18.49 18.62 18.17 18.59 0.1M
2023-03-07 18.60 19.01 18.45 18.51 0.1M
2023-03-06 19.80 19.87 18.51 18.54 0.1M
2023-03-03 19.32 19.87 19.21 19.77 0.1M
2023-03-02 18.93 19.35 18.80 19.28 0.0M
2023-03-01 19.38 19.68 18.79 19.05 0.1M
2023-02-28 19.65 19.78 19.34 19.34 0.0M
2023-02-27 19.49 20.04 19.49 19.55 0.0M
2023-02-24 19.89 20.43 19.32 19.51 0.1M
2023-02-23 20.34 20.65 19.80 19.89 0.0M
2023-02-22 20.33 20.52 20.01 20.20 0.1M
2023-02-21 20.51 21.08 19.87 20.13 0.1M
2023-02-17 20.90 22.07 20.90 21.37 0.1M
2023-02-16 20.66 22.21 20.48 20.87 0.1M
2023-02-15 20.12 20.77 19.97 20.69 0.1M
2023-02-14 20.05 20.24 19.37 20.12 0.1M
2023-02-13 19.10 20.08 18.99 20.04 0.1M
2023-02-10 19.04 19.87 19.02 19.33 0.2M
2023-02-09 20.54 20.86 18.82 19.17 0.1M
2023-02-08 21.00 21.25 20.44 20.47 0.1M
2023-02-07 20.98 21.28 20.51 20.95 0.1M
2023-02-06 21.36 21.36 20.39 20.97 0.1M
2023-02-03 21.22 21.77 21.13 21.37 0.0M
2023-02-02 21.13 21.97 21.13 21.45 0.1M
2023-02-01 20.70 21.17 20.20 20.99 0.1M
2023-01-31 20.43 21.34 20.31 20.85 0.1M
2023-01-30 20.62 21.19 20.06 20.10 0.1M
2023-01-27 21.12 21.66 20.87 21.03 0.1M
2023-01-26 21.40 21.72 20.70 20.87 0.1M
2023-01-25 20.78 21.25 20.59 21.23 0.0M
2023-01-24 21.50 21.67 20.91 20.96 0.0M
2023-01-23 21.00 21.68 20.83 21.68 0.1M
2023-01-20 20.69 21.12 20.35 21.00 0.1M
2023-01-19 20.98 20.98 19.68 20.59 0.1M
2023-01-18 21.30 21.85 20.54 20.98 0.1M
2023-01-17 20.91 21.44 20.82 21.27 0.1M
2023-01-13 20.50 20.93 20.20 20.68 0.1M
2023-01-12 21.36 21.51 20.50 20.71 0.1M
2023-01-11 19.89 20.40 19.76 20.00 0.1M
2023-01-10 19.31 19.88 19.26 19.80 0.1M
2023-01-09 20.00 20.00 18.73 19.28 0.1M
2023-01-06 19.17 20.13 19.00 19.70 0.1M
2023-01-05 18.43 19.33 18.11 19.00 0.1M
2023-01-04 17.09 18.86 17.09 18.44 0.1M
2023-01-03 17.47 17.75 16.74 16.97 0.1M