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 8.10 8.13 8.09 8.09 19.5K
09:31 8.06 8.06 8.03 8.03 12.8K
09:32 8.02 8.07 8.01 8.07 3.1K
09:33 8.07 8.07 8.07 8.07 0.3K
09:35 8.09 8.09 8.02 8.07 2.2K
09:36 8.09 8.09 8.09 8.09 0.3K
09:37 8.09 8.10 8.09 8.09 0.6K
09:38 8.09 8.10 8.09 8.10 0.7K
09:39 8.09 8.09 8.09 8.09 0.5K
09:42 8.08 8.08 8.07 8.07 0.9K
09:43 8.06 8.06 8.05 8.06 2.2K
09:45 8.05 8.06 8.05 8.06 1.1K
09:47 8.09 8.10 8.09 8.10 1.4K
09:49 8.12 8.12 8.12 8.12 0.2K
09:50 8.13 8.13 8.13 8.13 0.6K
09:52 8.13 8.13 8.12 8.13 4.1K
09:53 8.14 8.14 8.13 8.13 0.9K
09:54 8.12 8.14 8.12 8.12 1.5K
09:55 8.12 8.13 8.12 8.13 3.6K
09:56 8.13 8.14 8.13 8.14 0.8K
09:57 8.14 8.15 8.13 8.13 10.5K
09:58 8.13 8.13 8.13 8.13 0.3K
09:59 8.13 8.14 8.13 8.13 1.4K
10:00 8.12 8.12 8.11 8.11 3.1K
10:01 8.12 8.14 8.12 8.14 5.7K
10:02 8.13 8.13 8.10 8.10 4.4K
10:03 8.10 8.10 8.09 8.10 2.7K
10:04 8.10 8.10 8.10 8.10 0.5K
10:05 8.09 8.09 8.09 8.09 1.4K
10:06 8.08 8.08 8.08 8.07 1.4K
10:09 8.06 8.06 8.06 8.06 1.7K
10:10 8.07 8.07 8.07 8.07 1.7K
10:13 8.07 8.07 8.07 8.07 3.1K
10:14 8.08 8.10 8.08 8.09 6.1K
10:16 8.10 8.10 8.10 8.10 0.3K
10:17 8.10 8.10 8.10 8.10 2.4K
10:19 8.12 8.12 8.12 8.12 1.3K
10:20 8.13 8.13 8.13 8.13 0.1K
10:21 8.13 8.13 8.12 8.12 2.1K
10:24 8.12 8.12 8.12 8.12 1.6K
10:25 8.11 8.11 8.10 8.10 2.8K
10:26 8.10 8.10 8.10 8.10 0.7K
10:27 8.10 8.10 8.09 8.09 2.8K
10:30 8.07 8.07 8.07 8.07 8.0K
10:31 8.08 8.10 8.08 8.10 4.9K
10:32 8.11 8.12 8.10 8.12 2.5K
10:33 8.13 8.13 8.13 8.13 1.3K
10:34 8.13 8.13 8.13 8.13 0.4K
10:35 8.13 8.15 8.13 8.15 2.3K
10:36 8.15 8.15 8.15 8.15 1.5K
10:37 8.15 8.15 8.15 8.15 1.1K
10:38 8.17 8.17 8.17 8.17 1.6K
10:39 8.17 8.17 8.17 8.16 2.2K
10:40 8.17 8.17 8.17 8.16 0.9K
10:41 8.18 8.18 8.18 8.18 1.2K
10:42 8.19 8.19 8.18 8.18 0.8K
10:43 8.19 8.19 8.18 8.18 1.9K
10:44 8.18 8.18 8.18 8.18 1.5K
10:45 8.18 8.18 8.18 8.18 0.7K
10:46 8.15 8.15 8.15 8.15 3.1K
10:47 8.16 8.16 8.16 8.15 0.5K
10:48 8.15 8.15 8.15 8.15 0.5K
10:49 8.14 8.14 8.14 8.14 0.7K
10:50 8.14 8.14 8.14 8.14 1.5K
10:51 8.13 8.14 8.13 8.14 0.5K
10:52 8.14 8.14 8.12 8.12 3.2K
10:53 8.12 8.12 8.12 8.12 1.6K
10:54 8.13 8.13 8.13 8.13 0.7K
10:55 8.13 8.13 8.13 8.13 1.5K
10:56 8.13 8.13 8.13 8.13 1.2K
10:59 8.13 8.13 8.13 8.13 1.9K
11:00 8.14 8.14 8.14 8.14 0.3K
11:02 8.13 8.13 8.12 8.13 1.7K
11:03 8.12 8.12 8.12 8.12 4.6K
11:04 8.11 8.11 8.11 8.11 1.2K
11:05 8.11 8.11 8.09 8.09 2.9K
11:06 8.09 8.09 8.09 8.09 0.4K
11:07 8.08 8.08 8.08 8.08 0.2K
11:08 8.09 8.09 8.09 8.09 3.5K
11:10 8.09 8.09 8.09 8.09 0.7K
11:11 8.09 8.09 8.08 8.08 0.5K
11:12 8.09 8.09 8.09 8.09 0.3K
11:13 8.09 8.09 8.09 8.09 0.6K
11:14 8.09 8.09 8.08 8.08 1.2K
11:15 8.08 8.08 8.08 8.08 0.1K
11:16 8.09 8.09 8.09 8.09 1.5K
11:17 8.09 8.09 8.09 8.09 0.3K
11:18 8.08 8.08 8.08 8.07 7.2K
11:19 8.08 8.08 8.08 8.07 8.8K
11:20 8.08 8.08 8.08 8.07 0.8K
11:21 8.08 8.08 8.08 8.07 0.2K
11:24 8.08 8.08 8.08 8.07 0.2K
11:25 8.08 8.08 8.08 8.07 1.0K
11:26 8.09 8.09 8.09 8.09 5.5K
11:27 8.10 8.10 8.10 8.10 2.7K
11:30 8.10 8.10 8.10 8.10 2.4K
11:31 8.11 8.11 8.10 8.11 2.9K
11:32 8.11 8.11 8.10 8.10 5.8K
11:33 8.11 8.11 8.11 8.11 1.9K
11:34 8.10 8.10 8.10 8.10 1.0K
11:35 8.09 8.09 8.09 8.09 0.2K
11:37 8.10 8.10 8.10 8.10 0.3K
11:39 8.10 8.10 8.10 8.10 0.7K
11:40 8.10 8.10 8.10 8.10 0.3K
11:41 8.09 8.09 8.09 8.09 1.2K
11:42 8.09 8.09 8.09 8.09 0.5K
11:44 8.09 8.09 8.09 8.09 2.1K
11:45 8.09 8.09 8.09 8.09 0.5K
11:46 8.09 8.09 8.09 8.09 0.5K
11:48 8.08 8.09 8.08 8.09 0.4K
11:49 8.09 8.09 8.06 8.06 42.0K
11:50 8.07 8.07 8.07 8.07 0.8K
11:51 8.07 8.07 8.07 8.07 1.3K
11:52 8.07 8.07 8.07 8.07 0.3K
11:53 8.07 8.07 8.07 8.07 4.9K
11:54 8.08 8.09 8.08 8.09 2.5K
11:57 8.10 8.10 8.10 8.10 0.6K
11:58 8.10 8.10 8.10 8.10 0.4K
11:59 8.09 8.09 8.09 8.09 1.8K
12:02 8.10 8.10 8.10 8.10 1.8K
12:03 8.09 8.11 8.09 8.11 3.4K
12:04 8.11 8.11 8.11 8.11 1.3K
12:07 8.11 8.11 8.09 8.09 3.2K
12:08 8.10 8.10 8.10 8.10 0.9K
12:09 8.10 8.10 8.10 8.10 0.4K
12:10 8.09 8.09 8.09 8.09 2.9K
12:11 8.08 8.08 8.08 8.08 1.3K
12:13 8.08 8.08 8.08 8.07 0.6K
12:14 8.09 8.09 8.09 8.09 4.3K
12:17 8.08 8.08 8.08 8.07 0.4K
12:18 8.07 8.07 8.07 8.07 1.5K
12:19 8.07 8.07 8.07 8.07 3.5K
12:20 8.08 8.09 8.08 8.09 3.2K
12:21 8.09 8.09 8.09 8.09 0.4K
12:23 8.09 8.09 8.09 8.09 4.4K
12:24 8.10 8.10 8.09 8.10 1.4K
12:25 8.10 8.10 8.10 8.10 0.3K
12:26 8.09 8.09 8.09 8.09 1.5K
12:28 8.09 8.09 8.09 8.09 0.5K
12:30 8.09 8.09 8.09 8.09 0.7K
12:32 8.08 8.08 8.08 8.08 2.4K
12:33 8.08 8.08 8.08 8.07 1.3K
12:35 8.08 8.08 8.08 8.07 0.7K
12:37 8.08 8.08 8.08 8.08 0.4K
12:38 8.08 8.08 8.08 8.07 0.7K
12:40 8.08 8.10 8.08 8.10 5.0K
12:41 8.11 8.11 8.11 8.11 1.0K
12:43 8.11 8.11 8.11 8.11 0.6K
12:44 8.11 8.11 8.11 8.11 0.3K
12:45 8.11 8.16 8.11 8.16 44.1K
12:47 8.18 8.19 8.18 8.19 5.8K
12:49 8.19 8.20 8.19 8.20 4.7K
12:50 8.20 8.20 8.19 8.19 2.6K
12:51 8.18 8.18 8.18 8.18 0.5K
12:52 8.19 8.19 8.19 8.19 0.6K
12:53 8.19 8.19 8.19 8.19 0.4K
12:54 8.19 8.19 8.19 8.19 0.5K
12:55 8.19 8.20 8.19 8.20 4.8K
12:56 8.20 8.21 8.20 8.21 6.5K
12:57 8.21 8.21 8.21 8.21 0.8K
12:58 8.21 8.21 8.21 8.21 2.0K
12:59 8.21 8.26 8.21 8.25 79.6K
13:00 8.26 8.26 8.24 8.24 6.2K
13:01 8.25 8.25 8.25 8.24 2.5K
13:02 8.25 8.25 8.25 8.25 2.5K
13:03 8.25 8.26 8.25 8.26 2.4K
13:04 8.26 8.26 8.25 8.24 2.9K
13:05 8.24 8.24 8.24 8.24 1.5K
13:06 8.24 8.24 8.24 8.24 3.2K
13:07 8.25 8.25 8.25 8.24 0.6K
13:09 8.25 8.26 8.25 8.26 3.4K
13:10 8.26 8.26 8.26 8.26 1.3K
13:11 8.26 8.26 8.26 8.26 1.0K
13:12 8.26 8.28 8.26 8.28 5.2K
13:13 8.28 8.28 8.26 8.27 7.0K
13:14 8.27 8.27 8.27 8.27 0.1K
13:15 8.27 8.27 8.25 8.25 5.4K
13:16 8.25 8.25 8.25 8.24 0.9K
13:17 8.25 8.25 8.25 8.24 1.4K
13:18 8.25 8.25 8.25 8.24 0.5K
13:19 8.25 8.25 8.25 8.24 2.8K
13:20 8.24 8.24 8.24 8.24 1.2K
13:21 8.23 8.23 8.23 8.23 4.8K
13:22 8.24 8.24 8.24 8.24 9.2K
13:23 8.24 8.24 8.24 8.24 0.3K
13:24 8.24 8.24 8.24 8.24 0.5K
13:25 8.24 8.24 8.24 8.24 0.3K
13:26 8.24 8.24 8.24 8.24 0.7K
13:27 8.24 8.24 8.24 8.24 0.4K
13:28 8.25 8.25 8.25 8.25 4.2K
13:29 8.25 8.25 8.25 8.25 1.3K
13:30 8.26 8.26 8.26 8.26 2.8K
13:31 8.26 8.26 8.25 8.24 8.9K
13:32 8.25 8.25 8.23 8.23 34.3K
13:33 8.23 8.23 8.23 8.23 1.4K
13:34 8.23 8.23 8.23 8.23 0.9K
13:35 8.23 8.23 8.23 8.23 0.9K
13:37 8.23 8.23 8.23 8.23 1.3K
13:38 8.23 8.23 8.20 8.21 16.6K
13:39 8.21 8.21 8.21 8.21 1.1K
13:40 8.20 8.20 8.18 8.18 7.5K
13:41 8.17 8.18 8.17 8.18 1.0K
13:42 8.18 8.18 8.18 8.18 0.6K
13:43 8.17 8.17 8.15 8.15 3.7K
13:44 8.15 8.15 8.15 8.15 0.5K
13:45 8.15 8.15 8.15 8.15 1.3K
13:46 8.14 8.14 8.14 8.14 3.1K
13:47 8.15 8.18 8.15 8.18 15.3K
13:48 8.18 8.18 8.18 8.18 6.1K
13:49 8.18 8.18 8.18 8.18 3.2K
13:50 8.19 8.20 8.19 8.20 3.4K
13:53 8.20 8.20 8.20 8.20 0.8K
13:55 8.20 8.20 8.20 8.20 0.3K
13:56 8.20 8.20 8.19 8.19 3.5K
14:00 8.18 8.18 8.18 8.18 2.4K
14:01 8.18 8.18 8.18 8.18 0.4K
14:02 8.18 8.18 8.17 8.16 3.5K
14:03 8.17 8.17 8.16 8.15 1.9K
14:04 8.16 8.16 8.16 8.16 6.2K
14:05 8.18 8.18 8.18 8.18 4.8K
14:06 8.18 8.18 8.18 8.18 0.8K
14:07 8.20 8.20 8.20 8.20 0.6K
14:08 8.19 8.19 8.19 8.19 2.2K
14:10 8.19 8.19 8.19 8.19 1.2K
14:13 8.19 8.19 8.18 8.18 2.6K
14:15 8.17 8.17 8.16 8.16 3.7K
14:17 8.16 8.16 8.16 8.15 0.5K
14:18 8.16 8.16 8.16 8.15 0.6K
14:19 8.16 8.16 8.16 8.15 2.0K
14:20 8.15 8.15 8.14 8.14 1.3K
14:21 8.14 8.14 8.14 8.14 0.3K
14:22 8.14 8.14 8.14 8.14 1.0K
14:23 8.14 8.14 8.14 8.14 0.5K
14:24 8.14 8.14 8.13 8.13 1.9K
14:25 8.13 8.13 8.13 8.13 0.7K
14:26 8.13 8.14 8.13 8.14 3.8K
14:28 8.14 8.15 8.14 8.14 5.1K
14:29 8.15 8.15 8.15 8.15 0.5K
14:30 8.14 8.14 8.13 8.14 3.2K
14:32 8.14 8.14 8.14 8.14 0.4K
14:33 8.14 8.14 8.14 8.14 0.9K
14:34 8.14 8.14 8.13 8.13 3.2K
14:36 8.14 8.14 8.14 8.14 1.1K
14:37 8.14 8.14 8.14 8.14 1.1K
14:38 8.14 8.14 8.14 8.14 1.1K
14:39 8.14 8.14 8.14 8.14 3.3K
14:40 8.13 8.13 8.13 8.13 4.1K
14:41 8.13 8.13 8.13 8.13 1.0K
14:42 8.13 8.13 8.13 8.13 0.3K
14:43 8.13 8.13 8.13 8.13 0.8K
14:44 8.13 8.15 8.13 8.15 14.4K
14:45 8.15 8.15 8.15 8.15 3.7K
14:46 8.16 8.16 8.16 8.15 0.4K
14:47 8.15 8.15 8.15 8.15 2.9K
14:48 8.15 8.15 8.15 8.15 3.6K
14:49 8.16 8.16 8.14 8.14 5.9K
14:50 8.14 8.16 8.14 8.16 7.0K
14:51 8.16 8.18 8.16 8.18 3.9K
14:52 8.17 8.17 8.17 8.17 0.5K
14:53 8.17 8.17 8.17 8.16 2.2K
14:54 8.18 8.18 8.18 8.18 3.3K
14:55 8.18 8.18 8.18 8.18 1.1K
14:56 8.18 8.18 8.18 8.18 2.0K
14:57 8.18 8.18 8.18 8.18 0.3K
14:58 8.17 8.17 8.17 8.17 4.1K
14:59 8.17 8.17 8.17 8.17 11.6K
15:00 8.19 8.19 8.19 8.19 2.4K
15:01 8.19 8.19 8.19 8.19 2.0K
15:02 8.19 8.19 8.19 8.19 1.5K
15:04 8.19 8.19 8.19 8.19 2.3K
15:05 8.19 8.19 8.18 8.18 2.8K
15:06 8.18 8.18 8.18 8.18 1.5K
15:07 8.18 8.18 8.18 8.18 1.9K
15:08 8.18 8.18 8.17 8.17 2.5K
15:09 8.17 8.17 8.17 8.16 1.7K
15:10 8.17 8.17 8.17 8.16 2.4K
15:11 8.17 8.17 8.17 8.16 2.6K
15:12 8.17 8.17 8.17 8.16 1.1K
15:13 8.18 8.19 8.18 8.19 25.7K
15:14 8.19 8.21 8.19 8.21 4.0K
15:15 8.20 8.20 8.20 8.20 9.4K
15:16 8.20 8.20 8.16 8.15 39.7K
15:17 8.16 8.16 8.16 8.16 6.3K
15:18 8.16 8.16 8.16 8.15 1.7K
15:19 8.15 8.16 8.15 8.16 1.7K
15:20 8.16 8.16 8.16 8.15 5.8K
15:21 8.16 8.16 8.16 8.16 14.9K
15:22 8.16 8.16 8.16 8.15 1.5K
15:23 8.16 8.18 8.16 8.18 11.4K
15:24 8.21 8.21 8.21 8.21 14.3K
15:25 8.20 8.20 8.20 8.20 3.8K
15:26 8.21 8.22 8.21 8.22 6.8K
15:28 8.22 8.22 8.22 8.22 1.8K
15:29 8.22 8.22 8.20 8.21 12.0K
15:30 8.21 8.21 8.18 8.18 23.3K
15:31 8.17 8.17 8.16 8.15 8.7K
15:32 8.16 8.16 8.16 8.15 2.3K
15:33 8.16 8.16 8.16 8.16 18.5K
15:34 8.17 8.17 8.17 8.16 1.4K
15:35 8.17 8.18 8.17 8.18 13.2K
15:36 8.17 8.18 8.17 8.18 1.6K
15:37 8.17 8.17 8.17 8.17 1.5K
15:38 8.18 8.18 8.17 8.18 3.8K
15:39 8.17 8.18 8.17 8.18 1.6K
15:40 8.18 8.18 8.18 8.18 3.3K
15:41 8.18 8.18 8.18 8.18 2.2K
15:42 8.17 8.18 8.17 8.18 24.5K
15:43 8.18 8.18 8.18 8.18 0.8K
15:44 8.18 8.18 8.18 8.18 4.3K
15:45 8.18 8.18 8.18 8.18 3.1K
15:46 8.18 8.18 8.16 8.18 23.9K
15:47 8.18 8.18 8.18 8.18 0.8K
15:48 8.18 8.19 8.18 8.19 9.2K
15:49 8.19 8.19 8.18 8.18 6.8K
15:50 8.19 8.19 8.18 8.19 10.7K
15:51 8.19 8.19 8.18 8.18 11.4K
15:52 8.18 8.18 8.17 8.17 9.1K
15:53 8.18 8.18 8.17 8.18 8.8K
15:54 8.18 8.21 8.18 8.21 28.7K
15:55 8.22 8.22 8.21 8.21 19.9K
15:56 8.22 8.22 8.21 8.22 32.4K
15:57 8.22 8.23 8.22 8.23 30.9K
15:58 8.23 8.24 8.23 8.24 23.4K
15:59 8.24 8.24 8.21 8.22 325.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし