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 8.14 8.14 8.13 8.13 6.0K
09:31 8.14 8.16 8.14 8.15 1.6K
09:32 8.16 8.18 8.16 8.15 8.4K
09:33 8.12 8.15 8.12 8.12 1.4K
09:34 8.17 8.21 8.15 8.21 3.4K
09:35 8.19 8.19 8.19 8.19 0.2K
09:36 8.19 8.19 8.19 8.19 0.5K
09:37 8.20 8.20 8.20 8.20 0.1K
09:38 8.16 8.16 8.16 8.16 0.1K
09:39 8.16 8.21 8.16 8.21 0.7K
09:40 8.16 8.16 8.16 8.16 0.5K
09:41 8.13 8.21 8.13 8.20 5.9K
09:42 8.20 8.20 8.19 8.20 2.4K
09:44 8.17 8.17 8.17 8.17 1.2K
09:45 8.20 8.20 8.20 8.19 0.6K
09:46 8.16 8.16 8.16 8.16 0.5K
09:48 8.18 8.18 8.18 8.18 1.1K
09:49 8.18 8.18 8.18 8.18 0.1K
09:50 8.18 8.18 8.18 8.18 0.2K
09:51 8.18 8.20 8.18 8.19 6.2K
09:52 8.19 8.19 8.19 8.19 0.8K
09:53 8.19 8.19 8.19 8.19 1.3K
09:54 8.18 8.18 8.18 8.18 2.2K
09:55 8.20 8.21 8.20 8.21 2.5K
09:56 8.20 8.23 8.20 8.23 5.4K
09:57 8.24 8.24 8.24 8.24 0.8K
09:58 8.26 8.26 8.22 8.22 2.4K
10:00 8.23 8.24 8.23 8.24 2.9K
10:01 8.23 8.23 8.22 8.22 3.0K
10:02 8.24 8.24 8.24 8.24 3.5K
10:03 8.23 8.23 8.23 8.23 2.9K
10:04 8.23 8.24 8.23 8.24 0.8K
10:05 8.24 8.24 8.24 8.24 1.8K
10:06 8.25 8.26 8.25 8.25 1.5K
10:07 8.26 8.30 8.26 8.30 4.5K
10:08 8.27 8.27 8.27 8.27 2.3K
10:09 8.29 8.29 8.29 8.29 0.7K
10:10 8.29 8.29 8.28 8.28 1.3K
10:11 8.27 8.28 8.26 8.27 1.9K
10:12 8.25 8.25 8.23 8.23 1.2K
10:13 8.24 8.24 8.24 8.24 0.7K
10:14 8.26 8.28 8.26 8.28 2.1K
10:17 8.29 8.30 8.29 8.29 1.5K
10:18 8.29 8.30 8.29 8.30 1.2K
10:19 8.30 8.30 8.30 8.30 3.0K
10:20 8.31 8.31 8.30 8.30 3.1K
10:21 8.30 8.30 8.30 8.30 1.0K
10:22 8.31 8.31 8.31 8.31 0.9K
10:23 8.32 8.32 8.32 8.32 0.6K
10:24 8.32 8.33 8.32 8.33 2.0K
10:25 8.33 8.33 8.32 8.32 1.0K
10:26 8.31 8.31 8.29 8.29 1.0K
10:27 8.28 8.28 8.28 8.28 1.0K
10:28 8.27 8.27 8.26 8.27 2.2K
10:29 8.27 8.28 8.27 8.28 2.0K
10:30 8.29 8.29 8.28 8.28 2.3K
10:31 8.28 8.28 8.27 8.28 5.3K
10:32 8.28 8.28 8.27 8.27 5.1K
10:33 8.27 8.28 8.26 8.28 5.4K
10:34 8.28 8.28 8.28 8.28 0.4K
10:35 8.28 8.28 8.27 8.28 5.8K
10:36 8.30 8.32 8.30 8.32 4.2K
10:37 8.32 8.32 8.32 8.32 0.9K
10:38 8.32 8.32 8.32 8.32 2.1K
10:39 8.33 8.33 8.33 8.32 1.5K
10:40 8.32 8.32 8.31 8.31 1.6K
10:41 8.28 8.28 8.27 8.27 5.7K
10:42 8.28 8.28 8.28 8.28 0.9K
10:44 8.28 8.30 8.28 8.28 7.1K
10:45 8.29 8.29 8.29 8.29 0.8K
10:46 8.29 8.29 8.29 8.29 0.3K
10:47 8.29 8.29 8.29 8.29 0.3K
10:48 8.30 8.30 8.30 8.30 2.9K
10:49 8.31 8.31 8.31 8.31 2.8K
10:50 8.31 8.31 8.31 8.31 0.4K
10:51 8.32 8.32 8.31 8.31 0.6K
10:52 8.30 8.30 8.29 8.29 0.5K
10:53 8.29 8.29 8.29 8.29 2.1K
10:54 8.28 8.28 8.27 8.27 1.5K
10:55 8.28 8.28 8.28 8.28 1.1K
10:56 8.29 8.30 8.29 8.30 3.5K
10:57 8.32 8.32 8.31 8.31 3.0K
10:58 8.31 8.31 8.31 8.31 0.2K
10:59 8.31 8.31 8.31 8.31 1.7K
11:00 8.30 8.31 8.30 8.31 2.5K
11:01 8.30 8.31 8.30 8.30 3.9K
11:03 8.30 8.30 8.29 8.29 2.2K
11:04 8.30 8.30 8.30 8.30 0.8K
11:05 8.30 8.30 8.30 8.30 0.5K
11:06 8.30 8.30 8.30 8.30 0.4K
11:08 8.30 8.31 8.30 8.31 5.5K
11:09 8.31 8.31 8.31 8.31 0.5K
11:11 8.31 8.31 8.30 8.30 2.7K
11:12 8.30 8.31 8.30 8.31 0.7K
11:13 8.30 8.30 8.30 8.30 0.6K
11:15 8.30 8.30 8.30 8.30 0.4K
11:16 8.30 8.30 8.30 8.30 0.2K
11:17 8.30 8.30 8.29 8.29 4.9K
11:19 8.29 8.30 8.29 8.30 4.7K
11:21 8.30 8.32 8.30 8.32 6.1K
11:22 8.32 8.32 8.32 8.32 1.3K
11:24 8.33 8.33 8.33 8.32 0.3K
11:26 8.34 8.34 8.34 8.34 1.7K
11:27 8.34 8.34 8.33 8.33 4.1K
11:29 8.33 8.33 8.30 8.30 5.5K
11:30 8.29 8.29 8.29 8.29 3.2K
11:31 8.29 8.30 8.29 8.30 2.7K
11:32 8.33 8.33 8.33 8.32 9.2K
11:35 8.33 8.33 8.33 8.33 0.1K
11:36 8.32 8.32 8.32 8.32 1.5K
11:37 8.31 8.31 8.31 8.31 0.3K
11:38 8.31 8.31 8.31 8.31 0.7K
11:39 8.31 8.32 8.31 8.32 1.6K
11:40 8.31 8.31 8.31 8.31 0.7K
11:41 8.31 8.31 8.30 8.30 3.3K
11:46 8.31 8.33 8.31 8.32 5.2K
11:49 8.33 8.33 8.33 8.32 0.9K
11:52 8.33 8.33 8.33 8.32 0.9K
11:54 8.33 8.33 8.33 8.32 0.2K
11:55 8.33 8.33 8.33 8.32 0.4K
11:56 8.33 8.33 8.33 8.32 0.7K
11:57 8.33 8.34 8.33 8.34 5.1K
11:58 8.35 8.36 8.34 8.34 16.8K
11:59 8.34 8.34 8.34 8.34 1.7K
12:00 8.35 8.35 8.34 8.34 2.9K
12:01 8.34 8.34 8.34 8.34 0.7K
12:02 8.35 8.37 8.35 8.36 10.6K
12:03 8.36 8.36 8.36 8.36 1.2K
12:06 8.36 8.36 8.36 8.36 0.6K
12:08 8.36 8.36 8.36 8.36 1.1K
12:10 8.36 8.36 8.36 8.36 0.8K
12:11 8.36 8.36 8.36 8.36 3.7K
12:12 8.35 8.35 8.35 8.35 1.1K
12:13 8.35 8.35 8.34 8.35 0.9K
12:14 8.34 8.34 8.34 8.34 0.3K
12:15 8.35 8.35 8.35 8.35 0.2K
12:16 8.35 8.35 8.35 8.35 0.2K
12:17 8.36 8.36 8.35 8.36 5.3K
12:18 8.36 8.36 8.36 8.36 4.9K
12:20 8.36 8.36 8.36 8.36 1.4K
12:21 8.36 8.36 8.36 8.36 1.1K
12:22 8.36 8.36 8.36 8.36 0.1K
12:23 8.36 8.36 8.35 8.35 4.1K
12:24 8.35 8.35 8.35 8.35 0.4K
12:25 8.35 8.35 8.33 8.32 3.2K
12:27 8.33 8.33 8.33 8.32 1.6K
12:28 8.31 8.31 8.31 8.31 1.6K
12:29 8.31 8.31 8.31 8.31 0.5K
12:30 8.31 8.31 8.31 8.31 0.6K
12:31 8.31 8.33 8.31 8.32 8.2K
12:32 8.32 8.32 8.31 8.31 6.9K
12:35 8.31 8.31 8.31 8.31 1.4K
12:36 8.32 8.32 8.32 8.32 1.6K
12:37 8.32 8.32 8.30 8.30 3.0K
12:38 8.29 8.29 8.29 8.29 0.8K
12:40 8.29 8.29 8.29 8.29 2.0K
12:41 8.29 8.29 8.28 8.28 2.9K
12:43 8.28 8.28 8.28 8.28 0.4K
12:44 8.28 8.28 8.28 8.28 0.3K
12:46 8.28 8.28 8.28 8.28 0.4K
12:47 8.27 8.28 8.27 8.28 2.4K
12:48 8.28 8.28 8.28 8.28 0.4K
12:49 8.28 8.28 8.28 8.28 0.5K
12:50 8.28 8.28 8.27 8.28 6.6K
12:51 8.28 8.28 8.26 8.26 2.4K
12:52 8.27 8.29 8.27 8.29 6.2K
12:54 8.29 8.29 8.29 8.29 0.8K
12:57 8.29 8.30 8.29 8.30 2.7K
13:01 8.30 8.31 8.30 8.31 2.4K
13:02 8.31 8.31 8.31 8.31 3.3K
13:03 8.31 8.31 8.29 8.29 7.2K
13:05 8.28 8.28 8.28 8.28 1.9K
13:08 8.26 8.26 8.26 8.26 3.6K
13:09 8.27 8.27 8.27 8.27 2.2K
13:12 8.27 8.27 8.27 8.27 0.5K
13:14 8.26 8.26 8.26 8.26 2.0K
13:15 8.26 8.26 8.26 8.26 4.8K
13:16 8.26 8.26 8.26 8.26 1.2K
13:17 8.26 8.26 8.26 8.26 0.3K
13:18 8.25 8.26 8.25 8.24 3.8K
13:21 8.25 8.25 8.25 8.24 2.9K
13:22 8.26 8.26 8.26 8.26 3.2K
13:25 8.26 8.26 8.26 8.26 0.8K
13:26 8.25 8.25 8.25 8.24 2.1K
13:27 8.24 8.24 8.24 8.24 1.1K
13:28 8.24 8.26 8.24 8.26 6.2K
13:31 8.26 8.27 8.26 8.27 3.6K
13:34 8.27 8.27 8.27 8.27 4.5K
13:35 8.27 8.27 8.27 8.27 2.2K
13:38 8.27 8.27 8.27 8.27 0.3K
13:39 8.26 8.26 8.26 8.26 0.8K
13:41 8.26 8.26 8.26 8.26 1.5K
13:42 8.27 8.27 8.27 8.27 4.5K
13:43 8.27 8.27 8.27 8.27 2.3K
13:44 8.28 8.28 8.28 8.28 0.2K
13:45 8.28 8.28 8.28 8.28 0.3K
13:47 8.29 8.29 8.29 8.29 2.8K
13:48 8.29 8.29 8.29 8.29 1.5K
13:54 8.29 8.29 8.29 8.29 0.5K
13:55 8.29 8.29 8.29 8.29 0.6K
13:57 8.29 8.29 8.29 8.29 0.3K
13:58 8.29 8.29 8.29 8.29 2.2K
13:59 8.29 8.30 8.29 8.30 5.8K
14:00 8.30 8.31 8.30 8.31 6.9K
14:01 8.31 8.31 8.31 8.31 0.3K
14:02 8.31 8.31 8.31 8.31 0.7K
14:03 8.31 8.31 8.31 8.31 0.1K
14:04 8.31 8.31 8.30 8.30 7.3K
14:05 8.30 8.30 8.30 8.30 0.2K
14:06 8.30 8.30 8.30 8.30 0.2K
14:07 8.29 8.29 8.29 8.29 0.5K
14:08 8.30 8.30 8.30 8.30 0.1K
14:09 8.28 8.28 8.26 8.27 4.1K
14:10 8.27 8.27 8.27 8.27 2.3K
14:11 8.27 8.27 8.27 8.27 1.2K
14:12 8.27 8.27 8.27 8.27 0.6K
14:13 8.27 8.27 8.26 8.27 0.6K
14:14 8.26 8.26 8.26 8.26 4.3K
14:15 8.25 8.26 8.25 8.26 1.5K
14:17 8.26 8.26 8.23 8.23 4.9K
14:18 8.24 8.24 8.24 8.24 8.2K
14:19 8.24 8.24 8.24 8.24 0.5K
14:20 8.24 8.24 8.24 8.24 1.4K
14:21 8.25 8.25 8.25 8.25 2.7K
14:22 8.27 8.27 8.27 8.27 1.8K
14:26 8.27 8.27 8.27 8.27 0.6K
14:27 8.26 8.26 8.25 8.25 3.7K
14:28 8.25 8.25 8.25 8.24 1.1K
14:29 8.24 8.24 8.24 8.24 0.5K
14:30 8.25 8.25 8.25 8.24 0.5K
14:31 8.25 8.25 8.25 8.24 1.5K
14:33 8.25 8.25 8.25 8.24 0.7K
14:34 8.25 8.25 8.25 8.24 0.6K
14:35 8.25 8.25 8.25 8.24 2.8K
14:36 8.25 8.25 8.25 8.25 2.8K
14:37 8.25 8.25 8.25 8.24 0.4K
14:38 8.25 8.25 8.25 8.24 1.4K
14:39 8.24 8.24 8.24 8.24 0.9K
14:40 8.25 8.25 8.25 8.24 4.6K
14:41 8.24 8.24 8.23 8.23 0.9K
14:42 8.23 8.24 8.23 8.24 0.4K
14:43 8.24 8.24 8.24 8.24 0.6K
14:44 8.24 8.24 8.23 8.23 1.1K
14:45 8.23 8.23 8.23 8.23 0.5K
14:46 8.24 8.24 8.23 8.23 0.7K
14:47 8.24 8.24 8.23 8.24 1.5K
14:48 8.24 8.24 8.23 8.24 1.6K
14:49 8.24 8.24 8.24 8.24 2.3K
14:50 8.24 8.24 8.23 8.24 7.9K
14:51 8.24 8.24 8.24 8.24 3.6K
14:52 8.24 8.24 8.24 8.24 0.7K
14:53 8.24 8.24 8.24 8.24 0.3K
14:54 8.24 8.24 8.24 8.24 1.2K
14:55 8.24 8.24 8.24 8.24 1.0K
14:56 8.24 8.24 8.24 8.24 0.8K
14:57 8.24 8.24 8.24 8.24 0.7K
14:58 8.24 8.24 8.24 8.24 1.3K
14:59 8.24 8.24 8.24 8.24 1.3K
15:00 8.24 8.24 8.24 8.24 0.4K
15:01 8.23 8.24 8.23 8.24 1.1K
15:02 8.24 8.24 8.24 8.24 0.2K
15:03 8.24 8.24 8.23 8.23 7.6K
15:04 8.23 8.23 8.22 8.22 1.6K
15:05 8.23 8.23 8.22 8.23 1.6K
15:06 8.23 8.23 8.22 8.23 1.9K
15:07 8.23 8.24 8.23 8.24 10.3K
15:08 8.24 8.24 8.24 8.24 2.5K
15:09 8.24 8.24 8.24 8.24 1.5K
15:10 8.24 8.24 8.24 8.24 1.3K
15:11 8.24 8.24 8.24 8.24 1.0K
15:12 8.24 8.24 8.24 8.24 7.0K
15:13 8.25 8.25 8.25 8.24 0.8K
15:14 8.25 8.25 8.25 8.25 2.3K
15:15 8.25 8.25 8.25 8.24 1.5K
15:16 8.25 8.25 8.25 8.24 6.9K
15:17 8.24 8.24 8.24 8.24 1.3K
15:18 8.24 8.26 8.24 8.26 8.7K
15:19 8.26 8.26 8.26 8.26 0.9K
15:20 8.26 8.26 8.26 8.26 1.9K
15:21 8.26 8.26 8.26 8.26 2.5K
15:23 8.26 8.26 8.26 8.26 1.6K
15:24 8.26 8.26 8.26 8.26 2.5K
15:25 8.26 8.26 8.26 8.26 1.7K
15:26 8.26 8.26 8.26 8.26 2.0K
15:27 8.26 8.26 8.25 8.26 2.2K
15:28 8.25 8.27 8.25 8.27 11.6K
15:29 8.28 8.28 8.27 8.27 4.7K
15:30 8.27 8.27 8.27 8.27 1.5K
15:31 8.27 8.27 8.27 8.27 1.8K
15:32 8.27 8.27 8.27 8.27 3.2K
15:33 8.27 8.27 8.27 8.27 1.4K
15:34 8.27 8.28 8.27 8.28 4.5K
15:35 8.28 8.28 8.28 8.28 1.8K
15:36 8.28 8.28 8.28 8.28 2.6K
15:37 8.28 8.28 8.28 8.28 1.8K
15:38 8.29 8.29 8.29 8.29 9.4K
15:39 8.29 8.29 8.28 8.29 2.0K
15:40 8.29 8.29 8.29 8.29 1.6K
15:41 8.29 8.29 8.29 8.29 3.6K
15:42 8.29 8.29 8.29 8.29 3.2K
15:43 8.29 8.29 8.29 8.29 3.4K
15:44 8.29 8.29 8.28 8.29 13.5K
15:45 8.29 8.29 8.29 8.29 2.4K
15:46 8.29 8.29 8.29 8.29 2.6K
15:47 8.29 8.29 8.28 8.28 8.1K
15:48 8.28 8.28 8.28 8.28 4.8K
15:49 8.28 8.28 8.28 8.28 10.0K
15:50 8.28 8.28 8.28 8.28 11.0K
15:51 8.28 8.28 8.28 8.28 4.9K
15:52 8.28 8.28 8.28 8.28 6.9K
15:53 8.28 8.28 8.28 8.28 4.6K
15:54 8.28 8.28 8.25 8.25 13.4K
15:55 8.25 8.27 8.25 8.27 26.7K
15:56 8.27 8.27 8.27 8.27 11.8K
15:57 8.27 8.27 8.26 8.27 18.9K
15:58 8.27 8.28 8.27 8.28 31.7K
15:59 8.27 8.29 8.27 8.28 263.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし