JBハント・トランスポート・サービシズ (JBHT)

JBHT
🏛️ アメリカ →
132.68
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
09:30 132.52 132.52 132.20 132.20 5.9K
09:32 132.18 132.21 132.18 132.21 0.9K
09:33 132.18 132.18 132.18 132.18 0.4K
09:34 131.87 131.87 131.66 131.66 3.0K
09:36 131.66 131.66 131.66 131.66 1.1K
09:37 131.61 131.61 131.48 131.48 1.1K
09:39 131.67 131.67 131.52 131.52 6.2K
09:42 131.36 131.36 131.21 131.21 2.9K
09:44 131.26 131.26 131.26 131.26 0.3K
09:45 131.36 131.52 131.36 131.52 3.7K
09:46 131.72 131.73 131.72 131.73 0.6K
09:47 131.75 131.75 131.75 131.75 0.7K
09:48 131.95 131.95 131.95 131.95 0.4K
09:49 132.00 132.00 131.71 131.71 2.8K
09:51 131.71 131.71 131.70 131.71 2.9K
09:52 131.77 131.77 131.74 131.74 0.6K
09:53 131.84 131.84 131.84 131.84 0.8K
09:54 131.83 131.83 131.66 131.66 2.5K
09:55 131.70 131.70 131.70 131.70 0.2K
09:56 131.76 131.79 131.73 131.73 3.4K
09:57 131.92 131.92 131.92 131.92 1.3K
09:59 132.35 132.35 132.35 132.35 1.8K
10:00 132.28 132.28 131.88 132.01 5.7K
10:01 132.06 132.06 132.06 132.06 0.9K
10:03 131.67 131.91 131.67 131.67 1.8K
10:04 131.66 131.66 131.66 131.66 1.2K
10:05 131.57 131.58 131.50 131.58 2.7K
10:08 131.56 131.56 131.53 131.53 0.4K
10:09 131.50 131.50 131.27 131.27 2.0K
10:10 131.21 131.29 131.21 131.29 0.4K
10:11 131.29 131.41 131.29 131.41 2.1K
10:12 131.55 131.55 131.55 131.55 1.0K
10:13 131.60 131.63 131.55 131.57 1.7K
10:14 131.55 131.55 131.41 131.45 2.9K
10:15 131.48 131.61 131.48 131.61 7.9K
10:16 131.78 131.78 131.52 131.51 0.9K
10:17 131.61 131.61 131.44 131.44 2.1K
10:18 131.25 131.25 131.13 131.13 0.7K
10:19 131.14 131.30 131.14 131.30 3.0K
10:20 131.33 131.33 131.26 131.26 3.0K
10:22 131.14 131.14 131.11 131.11 1.0K
10:23 131.08 131.08 131.08 131.08 0.7K
10:24 131.05 131.07 130.94 130.94 6.6K
10:25 130.88 130.88 130.88 130.88 0.5K
10:26 131.00 131.00 130.88 131.00 1.6K
10:27 131.00 131.00 131.00 131.00 2.1K
10:28 131.00 131.18 131.00 131.14 5.9K
10:29 131.03 131.06 131.03 131.06 1.8K
10:30 130.92 130.99 130.92 130.99 2.8K
10:32 131.13 131.21 131.11 131.10 1.5K
10:34 131.23 131.23 131.23 131.23 0.8K
10:36 131.26 131.26 131.17 131.17 1.2K
10:38 131.25 131.31 131.24 131.31 2.6K
10:39 131.16 131.16 131.10 131.10 1.7K
10:41 131.13 131.13 131.06 131.06 1.3K
10:42 131.05 131.15 131.05 131.15 4.2K
10:43 131.14 131.14 131.14 131.14 0.6K
10:44 131.12 131.12 131.12 131.12 2.9K
10:47 131.31 131.31 131.31 131.31 0.4K
10:48 131.18 131.18 131.18 131.18 1.8K
10:49 131.21 131.21 131.21 131.21 0.6K
10:51 131.32 131.32 131.32 131.32 1.5K
10:52 131.35 131.35 131.35 131.35 2.9K
10:53 131.35 131.35 131.35 131.35 0.5K
10:54 131.32 131.36 131.32 131.36 2.3K
10:55 131.29 131.29 131.29 131.29 1.3K
10:56 131.31 131.31 131.31 131.31 2.9K
10:57 131.31 131.31 131.31 131.31 1.2K
10:58 131.44 131.44 131.44 131.44 3.3K
10:59 131.43 131.43 131.43 131.43 0.7K
11:00 131.57 131.57 131.57 131.57 0.9K
11:01 131.57 131.57 131.53 131.53 1.6K
11:02 131.60 131.60 131.60 131.60 0.9K
11:03 131.59 131.59 131.59 131.59 0.5K
11:04 131.60 131.73 131.59 131.73 1.1K
11:05 131.61 131.62 131.61 131.62 1.7K
11:06 131.65 131.65 131.65 131.65 1.2K
11:07 131.66 131.66 131.65 131.65 1.3K
11:08 131.54 131.55 131.54 131.55 3.1K
11:09 131.60 131.60 131.60 131.60 0.4K
11:10 131.61 131.62 131.61 131.62 1.1K
11:11 131.75 131.82 131.75 131.82 3.7K
11:12 131.84 131.84 131.84 131.84 1.6K
11:14 131.81 131.81 131.70 131.70 2.0K
11:15 131.63 131.63 131.63 131.63 0.4K
11:16 131.60 131.60 131.54 131.54 2.0K
11:17 131.52 131.58 131.52 131.54 2.6K
11:18 131.61 131.61 131.61 131.61 0.3K
11:19 131.61 131.61 131.61 131.61 1.3K
11:21 131.73 131.73 131.73 131.73 1.3K
11:22 131.83 131.83 131.63 131.63 5.5K
11:23 131.60 131.60 131.57 131.57 1.6K
11:24 131.51 131.70 131.51 131.70 1.1K
11:25 131.48 131.57 131.48 131.57 2.9K
11:26 131.48 131.48 131.45 131.45 1.3K
11:27 131.43 131.43 131.43 131.43 1.7K
11:29 131.33 131.33 131.31 131.31 2.5K
11:30 131.37 131.40 131.35 131.35 2.3K
11:31 131.40 131.44 131.40 131.44 1.5K
11:32 131.56 131.59 131.56 131.59 1.2K
11:33 131.58 131.58 131.50 131.50 3.8K
11:35 131.45 131.45 131.45 131.45 0.9K
11:36 131.47 131.57 131.47 131.57 3.1K
11:37 131.48 131.48 131.48 131.48 1.3K
11:38 131.37 131.37 131.37 131.37 0.5K
11:39 131.40 131.40 131.37 131.37 1.9K
11:40 131.34 131.34 131.30 131.30 1.4K
11:41 131.37 131.45 131.37 131.45 3.8K
11:43 131.55 131.55 131.55 131.55 0.3K
11:44 131.56 131.57 131.52 131.57 2.0K
11:45 131.37 131.37 131.37 131.37 2.3K
11:47 131.41 131.41 131.33 131.33 1.2K
11:48 131.42 131.42 131.42 131.42 0.6K
11:50 131.44 131.44 131.37 131.40 1.0K
11:51 131.40 131.40 131.33 131.33 1.6K
11:53 131.27 131.27 131.26 131.26 3.2K
11:54 131.26 131.35 131.26 131.34 2.2K
11:55 131.39 131.39 131.35 131.35 1.8K
11:57 131.41 131.44 131.41 131.44 1.6K
11:58 131.36 131.39 131.36 131.39 1.7K
11:59 131.42 131.42 131.42 131.42 1.3K
12:00 131.28 131.28 131.27 131.26 1.1K
12:01 131.32 131.42 131.32 131.42 2.9K
12:02 131.24 131.40 131.21 131.21 20.6K
12:07 131.27 131.27 131.27 131.27 0.8K
12:08 131.23 131.23 131.23 131.23 0.9K
12:09 131.30 131.30 131.23 131.23 2.1K
12:10 131.20 131.28 131.20 131.28 1.0K
12:11 131.29 131.29 131.29 131.29 2.8K
12:13 131.27 131.37 131.27 131.34 3.0K
12:14 131.30 131.30 131.24 131.24 2.8K
12:15 131.14 131.14 131.14 131.14 1.2K
12:16 131.13 131.13 130.92 130.97 3.8K
12:17 130.99 131.09 130.99 131.09 3.8K
12:18 131.13 131.32 131.13 131.32 3.0K
12:19 131.17 131.17 131.17 131.17 2.4K
12:22 131.24 131.24 131.24 131.24 0.6K
12:23 131.14 131.14 131.10 131.10 2.8K
12:24 131.15 131.20 131.15 131.20 0.5K
12:25 131.20 131.21 131.15 131.15 1.2K
12:26 131.15 131.21 131.15 131.21 0.6K
12:27 131.04 131.04 131.01 131.04 2.4K
12:29 131.00 131.06 131.00 131.00 0.8K
12:30 131.06 131.06 131.06 131.06 1.6K
12:31 131.08 131.08 131.04 131.06 2.4K
12:33 130.96 130.96 130.96 130.96 2.0K
12:34 131.00 131.00 131.00 131.00 0.2K
12:35 130.99 131.00 130.99 131.00 1.7K
12:36 130.93 131.11 130.88 130.88 3.5K
12:37 130.94 130.94 130.87 130.87 2.7K
12:38 130.87 130.93 130.87 130.93 1.7K
12:39 130.99 131.01 130.99 131.01 1.9K
12:40 130.95 130.95 130.95 130.95 0.5K
12:41 130.98 130.98 130.95 130.95 2.3K
12:43 130.88 130.88 130.81 130.81 2.3K
12:44 130.88 130.88 130.88 130.88 0.7K
12:45 130.88 130.88 130.88 130.88 1.2K
12:48 130.88 130.88 130.86 130.85 0.9K
12:50 130.92 130.93 130.85 130.93 1.0K
12:51 130.85 130.85 130.82 130.82 1.6K
12:52 130.79 130.79 130.79 130.79 0.5K
12:53 130.79 130.88 130.79 130.87 1.9K
12:54 130.90 130.90 130.90 130.90 1.1K
12:56 130.82 130.89 130.82 130.89 29.4K
12:58 130.81 130.87 130.81 130.87 1.2K
12:59 130.86 130.86 130.86 130.86 0.2K
13:00 130.91 130.91 130.85 130.85 1.4K
13:03 130.86 130.86 130.77 130.77 2.0K
13:04 130.81 130.81 130.81 130.81 0.5K
13:05 130.81 130.84 130.81 130.84 2.0K
13:06 130.81 130.81 130.81 130.81 1.0K
13:07 130.83 130.83 130.83 130.83 0.5K
13:08 130.79 130.79 130.79 130.79 1.0K
13:09 130.81 130.81 130.81 130.81 0.2K
13:10 130.97 130.97 130.97 130.97 3.7K
13:11 130.93 130.93 130.93 130.93 0.7K
13:12 130.99 130.99 130.90 130.97 2.8K
13:13 130.99 130.99 130.99 130.99 0.5K
13:14 130.99 130.99 130.99 130.99 0.2K
13:15 130.97 131.10 130.97 131.07 2.7K
13:17 131.11 131.24 131.11 131.24 14.4K
13:18 131.36 131.36 131.31 131.31 2.3K
13:20 131.22 131.23 131.12 131.16 4.5K
13:22 131.14 131.15 131.01 131.01 3.4K
13:23 131.00 131.11 130.99 130.99 3.4K
13:24 130.87 130.87 130.86 130.86 1.2K
13:25 130.86 130.88 130.86 130.88 0.8K
13:26 130.86 130.89 130.82 130.85 3.9K
13:27 130.85 130.85 130.85 130.85 0.9K
13:28 130.88 130.88 130.88 130.88 2.3K
13:29 130.94 130.94 130.94 130.94 0.5K
13:30 130.96 131.03 130.96 130.98 6.7K
13:31 131.07 131.07 131.07 131.07 0.8K
13:32 131.11 131.32 131.06 131.06 2.8K
13:34 131.07 131.09 131.04 131.09 0.9K
13:35 131.14 131.14 131.07 131.07 0.6K
13:36 131.08 131.08 131.04 131.04 1.0K
13:37 131.13 131.13 131.13 131.13 0.9K
13:38 131.06 131.11 131.06 131.11 0.5K
13:39 131.08 131.10 131.08 131.10 1.6K
13:40 131.05 131.10 131.02 131.02 4.1K
13:41 131.09 131.11 131.09 131.11 3.4K
13:42 131.03 131.03 131.02 131.02 1.3K
13:43 131.09 131.10 131.07 131.07 0.9K
13:45 131.11 131.12 131.09 131.12 1.3K
13:46 131.06 131.06 131.06 131.06 0.1K
13:47 131.06 131.06 131.06 131.06 1.1K
13:48 131.12 131.12 131.12 131.12 0.6K
13:49 131.12 131.12 131.12 131.12 0.2K
13:50 131.14 131.14 131.04 131.07 1.3K
13:52 131.13 131.13 131.13 131.13 0.2K
13:53 131.11 131.12 131.08 131.08 1.2K
13:55 131.04 131.04 131.04 131.04 0.3K
13:56 131.05 131.10 131.05 131.10 1.5K
13:58 131.08 131.08 131.08 131.07 0.4K
13:59 131.08 131.08 131.08 131.08 0.6K
14:00 131.10 131.13 131.10 131.13 0.6K
14:01 131.03 131.04 130.96 131.04 3.0K
14:02 131.00 131.00 130.96 130.97 2.8K
14:03 130.82 130.82 130.75 130.75 2.9K
14:04 130.77 130.77 130.71 130.71 2.3K
14:05 130.70 130.71 130.70 130.71 3.7K
14:06 130.70 130.70 130.59 130.65 1.6K
14:07 130.57 130.57 130.49 130.54 1.7K
14:09 130.56 130.56 130.48 130.48 3.6K
14:10 130.49 130.49 130.49 130.49 1.0K
14:11 130.48 130.60 130.43 130.60 5.5K
14:12 130.68 130.68 130.68 130.68 0.5K
14:13 130.61 130.68 130.61 130.68 1.4K
14:14 130.69 130.69 130.62 130.62 1.0K
14:15 130.65 130.65 130.61 130.61 1.2K
14:16 130.69 130.69 130.56 130.56 0.8K
14:17 130.50 130.50 130.50 130.50 1.4K
14:19 130.55 130.55 130.51 130.51 1.8K
14:20 130.72 130.72 130.71 130.71 2.0K
14:21 130.75 130.75 130.75 130.75 0.2K
14:22 130.71 130.77 130.71 130.76 2.3K
14:23 130.82 130.93 130.80 130.93 0.9K
14:24 130.86 130.86 130.86 130.86 0.2K
14:25 130.75 130.75 130.75 130.75 1.7K
14:26 130.73 130.73 130.73 130.73 0.8K
14:27 130.75 130.75 130.75 130.75 0.8K
14:28 130.78 130.78 130.78 130.78 1.0K
14:29 130.69 130.69 130.69 130.69 1.5K
14:30 130.75 130.75 130.75 130.75 1.3K
14:31 130.74 130.75 130.71 130.71 2.0K
14:32 130.63 130.63 130.63 130.63 1.5K
14:33 130.63 130.63 130.54 130.54 2.1K
14:35 130.59 130.66 130.59 130.64 6.6K
14:36 130.67 130.67 130.67 130.67 2.4K
14:38 130.73 130.73 130.73 130.73 1.3K
14:39 130.63 130.63 130.60 130.60 0.8K
14:40 130.61 130.62 130.61 130.62 0.8K
14:41 130.76 130.76 130.76 130.76 2.5K
14:43 130.85 130.85 130.80 130.85 1.4K
14:44 130.86 130.92 130.86 130.92 2.0K
14:45 130.84 130.84 130.84 130.84 1.0K
14:46 130.83 130.83 130.83 130.83 0.5K
14:47 130.86 130.86 130.86 130.86 2.4K
14:48 130.86 130.86 130.86 130.86 0.2K
14:49 130.83 130.83 130.80 130.80 2.2K
14:50 130.82 130.82 130.79 130.79 0.9K
14:51 130.80 130.86 130.80 130.86 1.4K
14:52 130.86 130.95 130.86 130.95 6.7K
14:54 131.06 131.06 131.00 131.00 8.1K
14:55 131.06 131.07 131.00 131.04 1.7K
14:56 131.00 131.07 131.00 131.00 1.2K
14:57 130.91 130.98 130.91 130.98 4.5K
14:59 130.86 130.86 130.84 130.84 1.2K
15:00 130.84 130.88 130.84 130.88 1.8K
15:01 130.74 130.74 130.74 130.74 1.6K
15:03 130.80 130.80 130.80 130.80 0.6K
15:05 130.76 130.76 130.70 130.74 7.5K
15:06 130.73 130.75 130.73 130.75 1.8K
15:07 130.80 130.84 130.79 130.79 2.8K
15:08 130.80 130.80 130.74 130.74 2.1K
15:09 130.73 130.73 130.58 130.58 2.6K
15:10 130.61 130.69 130.61 130.69 3.7K
15:11 130.69 130.69 130.69 130.69 0.7K
15:12 130.59 130.72 130.59 130.72 4.7K
15:13 130.68 130.72 130.68 130.72 0.5K
15:14 130.74 130.75 130.67 130.67 1.1K
15:15 130.71 130.77 130.71 130.75 3.0K
15:16 130.71 130.71 130.71 130.71 2.1K
15:17 130.75 130.75 130.75 130.75 0.6K
15:18 130.71 130.71 130.71 130.71 1.8K
15:19 130.62 130.62 130.62 130.62 2.6K
15:20 130.67 130.67 130.62 130.62 1.8K
15:22 130.63 130.72 130.63 130.72 6.5K
15:23 130.74 130.77 130.74 130.77 2.4K
15:24 130.81 130.81 130.74 130.74 2.4K
15:25 130.74 130.74 130.74 130.74 1.4K
15:26 130.69 130.69 130.69 130.69 3.3K
15:27 130.64 130.64 130.64 130.64 1.4K
15:28 130.65 130.65 130.65 130.65 1.9K
15:29 130.62 130.65 130.59 130.65 4.5K
15:30 130.63 130.63 130.63 130.63 0.6K
15:31 130.65 130.67 130.65 130.67 2.9K
15:32 130.70 130.70 130.67 130.69 4.0K
15:33 130.67 130.77 130.67 130.76 4.9K
15:34 130.80 130.80 130.80 130.79 0.7K
15:35 130.74 130.84 130.74 130.84 4.3K
15:37 130.91 130.91 130.88 130.88 2.6K
15:38 130.89 130.89 130.75 130.75 3.7K
15:39 130.74 130.95 130.74 130.95 6.6K
15:40 130.91 130.91 130.80 130.80 3.1K
15:41 130.79 130.84 130.76 130.84 5.2K
15:42 130.90 130.90 130.82 130.82 1.9K
15:43 130.87 130.87 130.79 130.79 1.9K
15:44 130.84 130.84 130.84 130.84 2.3K
15:45 130.83 130.83 130.83 130.83 4.3K
15:46 130.77 130.77 130.69 130.69 5.4K
15:47 130.74 130.91 130.74 130.91 7.2K
15:48 130.97 130.97 130.97 130.97 2.7K
15:49 131.00 131.01 130.97 130.97 1.4K
15:50 130.92 130.92 130.61 130.66 19.8K
15:51 130.73 130.89 130.69 130.85 7.3K
15:52 130.86 130.92 130.84 130.84 5.5K
15:53 130.84 130.84 130.64 130.64 14.0K
15:54 130.65 130.66 130.64 130.66 3.3K
15:55 130.53 130.53 130.45 130.53 16.1K
15:56 130.60 130.66 130.60 130.64 10.6K
15:57 130.54 130.57 130.45 130.57 26.5K
15:58 130.56 130.68 130.56 130.59 28.4K
15:59 130.63 130.69 130.55 130.65 829.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし