Jamf ホールディング (JAMF)

JAMF
🏛️ アメリカ →
10.33
最終更新: 2025-10-01
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 9.27 9.36 9.27 9.27 106.9K
09:31 9.44 9.44 9.32 9.32 1.1K
09:32 9.31 9.37 9.31 9.35 4.1K
09:33 9.36 9.40 9.36 9.38 6.8K
09:34 9.36 9.41 9.36 9.41 1.1K
09:35 9.37 9.37 9.35 9.35 2.1K
09:36 9.39 9.39 9.37 9.37 1.1K
09:37 9.36 9.38 9.36 9.38 2.2K
09:40 9.35 9.35 9.35 9.35 0.4K
09:43 9.33 9.33 9.33 9.32 1.1K
09:45 9.31 9.31 9.31 9.31 0.7K
09:46 9.29 9.29 9.29 9.29 0.2K
09:47 9.28 9.29 9.26 9.27 1.9K
09:49 9.27 9.28 9.25 9.25 1.8K
09:50 9.23 9.24 9.23 9.24 0.7K
09:51 9.27 9.27 9.27 9.27 2.7K
09:52 9.29 9.30 9.29 9.30 1.4K
09:53 9.30 9.30 9.27 9.28 2.1K
09:54 9.29 9.29 9.29 9.29 0.8K
09:56 9.28 9.28 9.28 9.28 1.7K
09:59 9.27 9.27 9.27 9.27 3.1K
10:00 9.26 9.27 9.26 9.27 1.3K
10:01 9.28 9.28 9.27 9.27 4.5K
10:02 9.29 9.29 9.29 9.29 0.6K
10:03 9.29 9.29 9.29 9.29 0.2K
10:04 9.29 9.29 9.29 9.29 0.3K
10:05 9.28 9.28 9.27 9.27 2.7K
10:06 9.27 9.27 9.27 9.27 0.3K
10:07 9.27 9.27 9.27 9.27 0.6K
10:08 9.29 9.29 9.29 9.29 0.5K
10:09 9.29 9.29 9.29 9.29 0.9K
10:10 9.30 9.30 9.30 9.30 0.4K
10:11 9.29 9.29 9.29 9.29 1.4K
10:12 9.29 9.29 9.29 9.29 0.5K
10:13 9.29 9.29 9.29 9.29 0.8K
10:15 9.28 9.28 9.28 9.28 1.6K
10:18 9.29 9.29 9.29 9.29 1.0K
10:19 9.30 9.30 9.30 9.29 4.2K
10:22 9.29 9.29 9.29 9.29 0.7K
10:24 9.29 9.29 9.27 9.27 2.7K
10:25 9.27 9.27 9.26 9.26 0.8K
10:27 9.26 9.26 9.26 9.26 0.9K
10:30 9.27 9.27 9.27 9.27 3.5K
10:31 9.25 9.25 9.25 9.25 0.2K
10:32 9.27 9.27 9.27 9.27 0.3K
10:35 9.26 9.26 9.26 9.26 0.3K
10:36 9.27 9.27 9.27 9.27 0.2K
10:38 9.27 9.27 9.27 9.27 1.9K
10:40 9.27 9.27 9.25 9.25 4.0K
10:41 9.24 9.24 9.23 9.23 0.3K
10:42 9.23 9.24 9.23 9.24 1.2K
10:44 9.24 9.24 9.24 9.24 0.5K
10:45 9.24 9.24 9.24 9.24 0.9K
10:46 9.23 9.24 9.23 9.24 3.5K
10:48 9.24 9.24 9.24 9.24 0.6K
10:50 9.23 9.23 9.21 9.21 1.9K
10:51 9.21 9.21 9.20 9.20 1.3K
10:54 9.21 9.21 9.21 9.21 1.3K
10:56 9.21 9.21 9.21 9.21 1.1K
10:57 9.21 9.21 9.21 9.21 0.5K
10:59 9.21 9.21 9.21 9.21 0.7K
11:00 9.20 9.20 9.19 9.19 2.6K
11:02 9.17 9.18 9.17 9.18 2.0K
11:03 9.18 9.19 9.18 9.19 3.9K
11:04 9.19 9.22 9.19 9.20 9.5K
11:05 9.21 9.21 9.21 9.21 0.5K
11:08 9.22 9.22 9.22 9.22 0.3K
11:10 9.22 9.22 9.21 9.22 0.4K
11:11 9.22 9.22 9.22 9.22 0.3K
11:12 9.22 9.22 9.22 9.22 0.3K
11:13 9.21 9.21 9.21 9.21 0.2K
11:14 9.22 9.22 9.22 9.22 0.3K
11:15 9.21 9.21 9.21 9.21 4.1K
11:16 9.19 9.19 9.19 9.19 0.6K
11:19 9.21 9.21 9.21 9.21 1.5K
11:20 9.19 9.19 9.19 9.19 1.1K
11:21 9.18 9.18 9.18 9.18 1.8K
11:27 9.19 9.19 9.19 9.19 0.5K
11:29 9.19 9.19 9.19 9.19 0.4K
11:30 9.19 9.19 9.19 9.19 0.4K
11:32 9.19 9.19 9.19 9.19 0.3K
11:33 9.19 9.19 9.19 9.19 0.5K
11:36 9.20 9.21 9.20 9.21 2.2K
11:37 9.21 9.21 9.21 9.21 0.1K
11:38 9.20 9.20 9.20 9.20 2.4K
11:39 9.19 9.19 9.19 9.19 0.4K
11:40 9.20 9.20 9.20 9.20 0.2K
11:41 9.19 9.19 9.19 9.19 2.3K
11:43 9.20 9.20 9.20 9.20 2.2K
11:45 9.19 9.19 9.19 9.19 1.2K
11:46 9.19 9.19 9.19 9.19 1.0K
11:50 9.20 9.20 9.20 9.20 0.3K
11:51 9.20 9.20 9.20 9.20 0.1K
11:53 9.19 9.19 9.18 9.18 4.6K
11:56 9.17 9.17 9.17 9.17 3.9K
11:57 9.17 9.17 9.17 9.17 0.5K
12:00 9.16 9.16 9.16 9.15 1.6K
12:03 9.16 9.16 9.16 9.16 1.3K
12:04 9.16 9.16 9.15 9.15 1.9K
12:06 9.15 9.15 9.15 9.15 1.8K
12:07 9.16 9.16 9.16 9.16 1.1K
12:08 9.16 9.16 9.16 9.16 1.1K
12:09 9.17 9.17 9.17 9.16 2.1K
12:12 9.17 9.17 9.17 9.16 0.4K
12:13 9.15 9.15 9.15 9.15 2.3K
12:15 9.15 9.15 9.15 9.15 0.8K
12:17 9.16 9.16 9.16 9.15 1.1K
12:18 9.16 9.17 9.16 9.17 3.8K
12:19 9.18 9.18 9.18 9.18 0.5K
12:22 9.18 9.19 9.18 9.19 2.1K
12:24 9.19 9.19 9.19 9.19 0.8K
12:25 9.18 9.18 9.18 9.18 3.5K
12:27 9.18 9.18 9.18 9.18 0.3K
12:28 9.18 9.18 9.18 9.18 0.4K
12:29 9.18 9.18 9.18 9.18 0.7K
12:30 9.18 9.18 9.18 9.18 1.0K
12:31 9.18 9.18 9.18 9.18 1.3K
12:32 9.19 9.19 9.19 9.19 3.3K
12:39 9.17 9.17 9.17 9.17 0.2K
12:40 9.16 9.16 9.16 9.16 0.7K
12:42 9.16 9.16 9.16 9.15 1.7K
12:44 9.15 9.15 9.15 9.15 0.6K
12:47 9.15 9.15 9.15 9.15 1.0K
12:48 9.15 9.15 9.15 9.15 0.2K
12:50 9.16 9.16 9.16 9.15 1.9K
12:55 9.15 9.15 9.15 9.15 0.7K
12:56 9.15 9.15 9.15 9.15 0.3K
12:57 9.15 9.15 9.15 9.15 1.0K
12:59 9.14 9.14 9.14 9.14 2.9K
13:00 9.15 9.15 9.15 9.15 0.1K
13:01 9.15 9.15 9.15 9.15 0.7K
13:02 9.15 9.15 9.15 9.15 1.1K
13:05 9.14 9.14 9.14 9.14 0.7K
13:06 9.13 9.13 9.13 9.13 1.4K
13:09 9.13 9.13 9.13 9.13 0.7K
13:11 9.14 9.15 9.14 9.15 1.5K
13:17 9.14 9.14 9.14 9.14 2.5K
13:19 9.14 9.14 9.14 9.14 0.3K
13:21 9.13 9.13 9.13 9.13 2.8K
13:24 9.13 9.13 9.13 9.13 0.2K
13:25 9.13 9.13 9.13 9.13 1.3K
13:26 9.12 9.13 9.12 9.13 0.9K
13:27 9.12 9.12 9.11 9.11 1.6K
13:28 9.11 9.11 9.09 9.09 2.4K
13:29 9.10 9.10 9.10 9.10 2.9K
13:30 9.09 9.10 9.09 9.10 11.0K
13:31 9.08 9.11 9.07 9.11 14.5K
13:32 9.11 9.11 9.11 9.11 0.9K
13:33 9.11 9.11 9.11 9.11 0.2K
13:34 9.11 9.11 9.11 9.11 1.7K
13:39 9.12 9.12 9.12 9.12 0.4K
13:40 9.12 9.12 9.12 9.12 0.3K
13:41 9.12 9.12 9.12 9.12 0.3K
13:42 9.12 9.12 9.12 9.12 1.6K
13:43 9.13 9.13 9.13 9.13 1.2K
13:49 9.12 9.12 9.12 9.12 0.4K
13:50 9.13 9.13 9.13 9.13 0.1K
13:51 9.13 9.13 9.13 9.13 0.5K
13:52 9.12 9.12 9.12 9.12 3.4K
13:56 9.13 9.13 9.13 9.13 0.2K
13:57 9.13 9.13 9.13 9.13 2.0K
14:01 9.13 9.13 9.13 9.13 0.1K
14:02 9.13 9.14 9.13 9.14 1.9K
14:03 9.15 9.15 9.15 9.15 1.0K
14:04 9.15 9.15 9.15 9.15 0.7K
14:05 9.16 9.16 9.16 9.16 0.1K
14:06 9.16 9.16 9.16 9.16 0.5K
14:08 9.16 9.16 9.16 9.15 0.4K
14:10 9.16 9.16 9.16 9.15 4.6K
14:11 9.16 9.16 9.16 9.15 0.8K
14:13 9.16 9.16 9.16 9.15 0.9K
14:14 9.16 9.16 9.16 9.16 1.3K
14:15 9.16 9.16 9.16 9.15 0.2K
14:16 9.15 9.15 9.15 9.15 6.1K
14:17 9.16 9.16 9.16 9.15 0.3K
14:19 9.17 9.17 9.17 9.16 1.4K
14:20 9.16 9.16 9.16 9.16 1.2K
14:21 9.17 9.17 9.17 9.16 0.9K
14:22 9.16 9.16 9.16 9.15 3.0K
14:23 9.16 9.16 9.16 9.15 0.8K
14:26 9.15 9.15 9.15 9.15 3.6K
14:27 9.14 9.14 9.14 9.14 0.3K
14:28 9.14 9.14 9.13 9.13 3.3K
14:30 9.14 9.15 9.14 9.15 1.3K
14:32 9.15 9.15 9.15 9.15 0.7K
14:33 9.16 9.16 9.16 9.15 3.1K
14:36 9.16 9.16 9.16 9.16 1.3K
14:37 9.16 9.16 9.16 9.16 1.3K
14:38 9.15 9.15 9.15 9.15 0.5K
14:41 9.16 9.16 9.16 9.15 0.6K
14:43 9.15 9.15 9.15 9.15 2.4K
14:45 9.14 9.14 9.14 9.14 0.4K
14:46 9.15 9.15 9.15 9.15 0.3K
14:47 9.15 9.15 9.15 9.15 0.2K
14:49 9.15 9.15 9.15 9.15 0.5K
14:50 9.15 9.15 9.15 9.15 0.7K
14:51 9.15 9.15 9.15 9.15 1.2K
14:52 9.15 9.15 9.15 9.15 1.0K
14:53 9.16 9.16 9.16 9.15 2.9K
14:54 9.15 9.15 9.15 9.15 0.2K
14:55 9.14 9.14 9.13 9.13 1.5K
14:56 9.13 9.13 9.12 9.12 1.9K
14:58 9.12 9.12 9.12 9.12 0.5K
14:59 9.12 9.12 9.12 9.12 0.7K
15:01 9.11 9.12 9.11 9.12 0.8K
15:02 9.13 9.13 9.13 9.13 1.7K
15:03 9.13 9.13 9.13 9.13 0.5K
15:05 9.13 9.13 9.12 9.13 0.6K
15:06 9.13 9.13 9.13 9.13 0.5K
15:07 9.13 9.13 9.13 9.13 0.5K
15:08 9.13 9.13 9.13 9.13 1.1K
15:09 9.13 9.13 9.13 9.13 0.7K
15:12 9.13 9.14 9.13 9.14 2.1K
15:13 9.14 9.14 9.14 9.14 0.7K
15:14 9.14 9.14 9.14 9.14 0.2K
15:16 9.14 9.15 9.14 9.15 2.2K
15:17 9.15 9.15 9.15 9.15 0.6K
15:18 9.14 9.14 9.14 9.14 3.3K
15:19 9.14 9.14 9.14 9.14 0.9K
15:20 9.14 9.14 9.14 9.14 0.5K
15:21 9.13 9.13 9.13 9.13 0.4K
15:22 9.14 9.14 9.14 9.14 0.4K
15:23 9.14 9.14 9.14 9.14 1.1K
15:24 9.15 9.15 9.15 9.15 0.1K
15:25 9.14 9.14 9.13 9.14 2.9K
15:26 9.13 9.13 9.13 9.13 3.2K
15:28 9.13 9.13 9.12 9.12 0.6K
15:29 9.12 9.13 9.12 9.13 0.4K
15:30 9.13 9.13 9.13 9.13 0.6K
15:31 9.13 9.13 9.13 9.13 1.9K
15:32 9.13 9.13 9.11 9.11 3.9K
15:34 9.11 9.11 9.11 9.11 1.0K
15:35 9.10 9.10 9.10 9.10 0.3K
15:36 9.10 9.10 9.10 9.10 2.0K
15:37 9.09 9.10 9.09 9.10 2.1K
15:38 9.10 9.10 9.09 9.09 3.3K
15:39 9.09 9.10 9.09 9.10 2.2K
15:40 9.10 9.11 9.10 9.11 3.6K
15:41 9.10 9.11 9.10 9.11 2.9K
15:42 9.11 9.11 9.10 9.10 1.2K
15:43 9.10 9.10 9.10 9.10 3.9K
15:44 9.10 9.10 9.09 9.10 3.3K
15:45 9.10 9.10 9.10 9.10 4.7K
15:47 9.09 9.09 9.09 9.09 0.7K
15:49 9.10 9.10 9.10 9.10 0.5K
15:50 9.11 9.11 9.10 9.10 9.9K
15:51 9.10 9.10 9.09 9.09 9.3K
15:53 9.09 9.10 9.09 9.10 5.0K
15:54 9.10 9.11 9.09 9.09 8.2K
15:55 9.09 9.10 9.08 9.08 7.7K
15:56 9.08 9.08 9.08 9.08 4.0K
15:57 9.08 9.08 9.08 9.08 3.4K
15:58 9.08 9.09 9.08 9.09 11.4K
15:59 9.09 9.09 9.08 9.09 554.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし