JBハント・トランスポート・サービシズ (JBHT)

JBHT
🏛️ アメリカ →
134.20
最終更新: 2025-10-02
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
09:30 132.87 132.87 132.87 132.87 6.9K
09:31 132.90 133.13 132.89 133.13 8.3K
09:33 133.75 133.99 133.51 133.99 3.2K
09:34 133.99 133.99 133.91 133.91 6.2K
09:35 133.70 133.70 133.70 133.70 0.4K
09:36 134.33 134.33 134.04 134.04 13.3K
09:37 134.02 134.02 133.57 133.57 4.9K
09:38 133.80 133.80 133.65 133.65 0.5K
09:39 133.65 133.65 133.65 133.65 0.6K
09:40 133.56 133.56 133.23 133.23 1.9K
09:41 133.22 133.28 133.16 133.16 2.1K
09:42 132.76 133.03 132.71 133.03 2.2K
09:43 133.05 133.05 132.88 132.88 1.2K
09:44 133.05 133.05 132.64 132.64 4.7K
09:45 132.72 133.00 132.72 132.99 4.5K
09:46 132.79 132.79 132.59 132.59 3.4K
09:47 132.69 132.69 132.64 132.64 1.8K
09:48 132.42 132.42 132.22 132.24 2.8K
09:49 132.25 132.27 132.09 132.18 8.4K
09:50 132.58 132.58 132.58 132.57 2.2K
09:51 132.67 132.67 132.54 132.56 2.2K
09:52 132.33 132.33 132.29 132.29 1.4K
09:53 132.32 132.34 132.19 132.19 2.1K
09:54 132.03 132.16 132.03 132.16 1.7K
09:56 132.12 132.12 132.12 132.12 1.0K
09:58 132.17 132.17 132.10 132.11 2.6K
10:00 132.04 132.04 132.04 132.04 3.4K
10:01 131.88 131.88 131.77 131.87 8.7K
10:02 132.16 132.30 132.07 132.07 6.7K
10:03 132.03 132.03 132.03 132.03 1.1K
10:04 132.16 132.16 131.97 131.97 2.4K
10:05 131.83 131.83 131.66 131.82 13.6K
10:06 131.72 131.72 131.72 131.72 1.3K
10:07 131.78 131.79 131.78 131.79 0.7K
10:08 131.74 131.74 131.66 131.66 2.5K
10:09 131.52 131.52 131.52 131.51 1.8K
10:10 131.51 131.55 131.51 131.55 3.6K
10:11 131.54 131.82 131.49 131.64 18.6K
10:12 131.58 131.58 131.38 131.38 2.8K
10:13 131.39 131.39 131.39 131.39 0.8K
10:15 131.35 131.35 131.35 131.35 6.5K
10:17 131.15 131.15 131.15 131.15 1.1K
10:18 131.18 131.18 131.18 131.18 4.3K
10:19 131.22 131.22 131.22 131.22 0.3K
10:20 131.22 131.28 131.22 131.28 5.1K
10:21 131.22 131.22 131.22 131.22 1.3K
10:22 131.34 131.34 131.34 131.34 1.7K
10:23 131.39 131.39 131.39 131.39 1.5K
10:24 131.42 131.57 131.42 131.57 5.2K
10:25 131.64 131.65 131.32 131.42 6.7K
10:26 131.54 131.54 131.42 131.42 1.6K
10:27 131.53 131.53 131.53 131.53 1.6K
10:29 131.46 131.57 131.46 131.57 3.0K
10:30 131.56 131.56 131.56 131.56 1.6K
10:31 131.66 131.68 131.64 131.68 2.4K
10:32 131.78 131.79 131.78 131.79 1.9K
10:33 131.76 131.76 131.64 131.64 2.9K
10:34 131.78 131.87 131.78 131.87 3.0K
10:35 131.98 132.00 131.98 132.00 1.7K
10:37 131.91 131.91 131.72 131.91 2.9K
10:38 131.90 131.90 131.90 131.90 0.5K
10:39 131.94 131.94 131.94 131.94 2.6K
10:40 131.94 131.94 131.94 131.94 0.8K
10:41 131.83 131.83 131.83 131.83 1.2K
10:42 131.61 131.61 131.61 131.61 0.5K
10:43 131.66 131.66 131.66 131.66 0.6K
10:44 131.80 131.88 131.80 131.88 2.1K
10:45 131.75 131.75 131.75 131.75 0.1K
10:46 131.80 131.80 131.80 131.80 0.6K
10:47 131.78 131.78 131.75 131.75 0.8K
10:48 131.84 131.84 131.75 131.75 0.6K
10:49 131.72 131.80 131.72 131.80 1.0K
10:50 131.72 131.72 131.65 131.65 1.4K
10:51 131.62 131.62 131.62 131.62 1.0K
10:52 131.72 131.80 131.72 131.80 2.3K
10:53 131.65 131.65 131.65 131.65 1.0K
10:54 131.67 131.67 131.67 131.67 0.6K
10:56 131.67 131.75 131.66 131.68 1.1K
10:57 131.75 131.87 131.75 131.87 2.4K
10:58 131.82 131.83 131.70 131.71 2.4K
10:59 131.78 131.78 131.78 131.78 1.5K
11:00 131.78 131.78 131.78 131.78 0.1K
11:01 131.78 131.86 131.78 131.86 1.6K
11:02 131.87 131.88 131.87 131.88 1.3K
11:03 131.89 131.91 131.88 131.91 1.5K
11:04 131.87 131.87 131.82 131.82 2.5K
11:05 131.84 131.84 131.84 131.84 1.3K
11:06 131.87 131.87 131.87 131.87 0.3K
11:07 131.84 131.84 131.77 131.81 3.1K
11:08 131.80 131.80 131.79 131.79 3.5K
11:09 131.85 131.85 131.83 131.84 3.6K
11:10 131.80 131.80 131.68 131.68 3.8K
11:11 131.59 131.59 131.47 131.47 1.0K
11:12 131.41 131.55 131.41 131.55 2.3K
11:13 131.62 131.62 131.62 131.62 3.4K
11:15 131.54 131.54 131.54 131.54 0.2K
11:16 131.53 131.53 131.53 131.53 0.4K
11:17 131.64 131.64 131.64 131.64 0.2K
11:18 131.61 131.66 131.61 131.66 1.4K
11:19 131.64 131.64 131.64 131.64 0.4K
11:20 131.58 131.58 131.58 131.57 1.1K
11:21 131.58 131.65 131.58 131.59 2.7K
11:22 131.62 131.65 131.61 131.61 3.6K
11:23 131.64 131.64 131.61 131.60 0.5K
11:24 131.67 131.67 131.58 131.57 4.2K
11:25 131.57 131.57 131.57 131.57 0.4K
11:26 131.57 131.57 131.43 131.43 3.2K
11:27 131.50 131.50 131.36 131.36 1.3K
11:28 131.33 131.33 131.32 131.32 2.0K
11:29 131.42 131.42 131.42 131.42 1.2K
11:30 131.51 131.52 131.51 131.52 1.5K
11:31 131.41 131.50 131.41 131.50 2.5K
11:33 131.51 131.56 131.51 131.56 1.0K
11:34 131.57 131.57 131.49 131.50 1.5K
11:35 131.57 131.64 131.57 131.64 0.7K
11:36 131.62 131.62 131.60 131.60 1.1K
11:37 131.83 131.83 131.83 131.83 0.7K
11:38 131.79 131.79 131.70 131.70 0.8K
11:39 131.83 131.86 131.83 131.86 0.5K
11:40 131.86 131.95 131.86 131.95 1.6K
11:41 131.95 131.95 131.83 131.83 1.5K
11:42 131.84 131.84 131.84 131.84 0.4K
11:43 131.90 131.90 131.87 131.87 0.5K
11:44 131.92 131.92 131.88 131.88 2.3K
11:47 131.85 131.88 131.85 131.88 1.3K
11:48 131.95 131.95 131.88 131.88 0.8K
11:49 131.92 131.92 131.88 131.88 0.6K
11:50 131.87 131.90 131.87 131.90 2.4K
11:51 131.94 131.94 131.88 131.92 10.7K
11:53 131.85 131.85 131.77 131.81 6.9K
11:54 131.81 131.81 131.81 131.81 1.4K
11:56 131.71 131.74 131.71 131.74 1.3K
11:58 131.74 131.74 131.74 131.74 1.3K
11:59 131.74 131.74 131.74 131.74 0.9K
12:00 131.80 131.80 131.80 131.80 1.9K
12:01 131.72 131.72 131.66 131.66 6.8K
12:02 131.67 131.80 131.67 131.77 3.5K
12:03 131.84 131.84 131.84 131.84 1.5K
12:04 131.82 131.82 131.67 131.67 4.2K
12:07 131.79 131.79 131.79 131.79 1.0K
12:10 131.74 131.76 131.74 131.76 0.4K
12:11 131.70 131.72 131.67 131.69 1.2K
12:12 131.77 131.77 131.77 131.77 0.2K
12:13 131.73 131.75 131.71 131.71 0.4K
12:14 131.61 131.61 131.61 131.61 1.7K
12:15 131.67 131.68 131.67 131.68 3.3K
12:16 131.68 131.68 131.68 131.68 0.2K
12:17 131.68 131.68 131.68 131.68 0.2K
12:18 131.59 131.63 131.59 131.63 1.9K
12:19 131.63 131.63 131.63 131.63 0.7K
12:20 131.55 131.55 131.53 131.53 2.3K
12:22 131.42 131.42 131.38 131.38 1.9K
12:23 131.33 131.33 131.33 131.33 0.3K
12:24 131.41 131.41 131.41 131.41 1.5K
12:25 131.44 131.44 131.35 131.35 2.9K
12:26 131.23 131.23 131.23 131.23 0.3K
12:27 131.23 131.23 131.23 131.23 0.3K
12:28 131.19 131.19 131.19 131.19 0.6K
12:29 131.19 131.19 131.19 131.19 0.5K
12:30 131.29 131.29 131.29 131.29 1.4K
12:31 131.33 131.46 131.33 131.46 2.3K
12:32 131.45 131.45 131.44 131.44 0.3K
12:33 131.56 131.58 131.56 131.58 1.1K
12:34 131.53 131.64 131.53 131.64 1.1K
12:35 131.66 131.68 131.66 131.68 1.5K
12:36 131.84 131.92 131.84 131.88 1.7K
12:37 131.94 131.94 131.94 131.94 0.4K
12:38 132.02 132.02 132.01 132.02 1.0K
12:39 132.03 132.08 132.01 132.01 4.3K
12:40 132.01 132.06 132.01 132.06 2.6K
12:41 132.07 132.16 132.07 132.16 0.4K
12:42 132.17 132.21 132.17 132.18 0.8K
12:43 132.18 132.18 132.11 132.10 2.2K
12:44 132.01 132.01 131.83 131.82 3.2K
12:46 131.80 131.80 131.80 131.80 0.9K
12:49 131.69 131.71 131.69 131.71 1.7K
12:50 131.84 131.84 131.84 131.84 2.5K
12:51 131.76 131.76 131.75 131.75 1.0K
12:52 131.75 131.82 131.75 131.82 0.8K
12:53 131.76 131.93 131.76 131.87 2.4K
12:54 131.87 131.87 131.72 131.72 2.3K
12:57 131.86 131.86 131.79 131.79 1.1K
12:58 131.79 131.79 131.79 131.79 0.2K
12:59 131.79 131.79 131.69 131.69 2.7K
13:01 131.69 131.69 131.69 131.69 0.4K
13:03 131.77 131.77 131.77 131.77 0.2K
13:04 131.76 131.81 131.73 131.77 3.3K
13:05 131.86 131.86 131.86 131.86 0.5K
13:06 131.92 131.92 131.90 131.92 0.9K
13:07 131.92 131.92 131.90 131.90 0.5K
13:08 131.94 131.94 131.94 131.94 0.7K
13:09 132.00 132.00 131.83 131.83 2.0K
13:11 131.88 131.91 131.88 131.91 0.5K
13:12 131.92 131.92 131.92 131.92 1.9K
13:14 132.07 132.07 132.07 132.07 0.2K
13:15 132.02 132.02 132.02 132.01 1.6K
13:16 132.04 132.04 132.04 132.04 0.2K
13:17 132.09 132.14 132.09 132.14 3.1K
13:18 132.15 132.15 132.12 132.12 1.6K
13:19 132.12 132.15 132.12 132.15 1.0K
13:20 132.12 132.12 131.96 131.96 2.4K
13:21 131.89 131.90 131.75 131.79 2.0K
13:22 131.75 131.75 131.60 131.60 3.6K
13:23 131.66 131.70 131.65 131.65 4.8K
13:24 131.64 131.65 131.64 131.64 1.8K
13:25 131.62 131.74 131.62 131.74 2.4K
13:26 131.76 131.76 131.76 131.76 0.5K
13:28 131.77 131.77 131.77 131.77 0.7K
13:29 131.79 131.84 131.79 131.81 2.3K
13:30 131.81 131.91 131.80 131.91 1.6K
13:31 131.93 131.93 131.91 131.91 0.6K
13:32 131.90 131.97 131.90 131.90 1.0K
13:33 131.83 131.85 131.83 131.85 1.3K
13:34 131.84 131.93 131.84 131.93 1.9K
13:35 131.94 131.94 131.78 131.78 2.0K
13:37 131.79 131.79 131.79 131.79 0.3K
13:38 131.75 131.79 131.75 131.79 0.5K
13:39 131.79 131.83 131.77 131.83 1.4K
13:40 131.84 131.84 131.75 131.75 2.9K
13:41 131.75 131.75 131.75 131.75 0.6K
13:42 131.80 131.81 131.77 131.77 1.9K
13:43 131.78 131.82 131.78 131.82 0.6K
13:44 131.86 131.86 131.86 131.86 1.6K
13:45 131.86 131.86 131.86 131.86 2.7K
13:46 131.85 131.85 131.85 131.85 1.0K
13:47 131.80 131.81 131.76 131.81 3.1K
13:49 131.72 131.72 131.72 131.72 0.8K
13:50 131.69 131.74 131.69 131.74 1.3K
13:51 131.67 131.67 131.67 131.67 1.3K
13:53 131.68 131.68 131.68 131.68 2.9K
13:56 131.61 131.61 131.61 131.60 0.8K
13:57 131.55 131.55 131.55 131.55 0.8K
13:58 131.59 131.59 131.56 131.58 1.4K
13:59 131.50 131.50 131.45 131.48 1.5K
14:00 131.30 131.30 131.30 131.30 0.5K
14:01 131.39 131.39 131.38 131.38 0.7K
14:02 131.38 131.46 131.38 131.46 4.2K
14:03 131.57 131.63 131.57 131.63 1.0K
14:04 131.58 131.64 131.46 131.47 3.3K
14:05 131.45 131.47 131.45 131.47 0.6K
14:06 131.50 131.58 131.50 131.56 1.4K
14:07 131.50 131.52 131.50 131.51 0.5K
14:08 131.52 131.52 131.52 131.51 0.3K
14:09 131.51 131.51 131.51 131.51 0.5K
14:10 131.59 131.59 131.58 131.58 1.1K
14:11 131.58 131.58 131.58 131.58 1.7K
14:12 131.58 131.59 131.58 131.59 1.2K
14:13 131.61 131.65 131.61 131.65 1.3K
14:14 131.64 131.64 131.58 131.63 2.1K
14:15 131.70 131.81 131.70 131.81 2.4K
14:16 131.98 132.02 131.98 132.02 0.8K
14:17 131.86 131.86 131.86 131.86 0.8K
14:18 131.98 132.00 131.87 131.94 2.8K
14:19 131.97 131.97 131.97 131.97 0.5K
14:20 131.93 132.03 131.93 132.03 2.4K
14:21 132.00 132.06 132.00 132.06 2.0K
14:22 132.04 132.08 132.04 132.07 0.9K
14:23 132.08 132.08 132.06 132.06 6.0K
14:24 132.11 132.16 132.09 132.16 7.1K
14:25 132.14 132.15 132.14 132.15 1.4K
14:26 132.18 132.18 132.18 132.18 0.5K
14:27 132.16 132.16 132.09 132.09 5.9K
14:28 132.17 132.17 132.17 132.17 0.4K
14:29 132.15 132.23 132.15 132.19 1.7K
14:30 132.27 132.27 132.23 132.25 0.6K
14:31 132.26 132.26 132.26 132.26 0.6K
14:32 132.26 132.26 132.24 132.24 0.7K
14:33 132.25 132.25 132.19 132.25 3.0K
14:34 132.15 132.17 132.15 132.17 3.4K
14:35 132.12 132.12 132.11 132.11 0.5K
14:36 132.07 132.07 132.07 132.07 0.3K
14:37 132.08 132.16 132.08 132.16 2.1K
14:38 132.18 132.22 132.18 132.22 1.0K
14:39 132.18 132.22 132.18 132.22 1.0K
14:40 132.23 132.32 132.23 132.32 1.9K
14:41 132.29 132.29 132.29 132.29 0.2K
14:42 132.31 132.37 132.30 132.30 2.4K
14:43 132.27 132.27 132.27 132.27 2.6K
14:44 132.28 132.33 132.28 132.32 1.6K
14:45 132.34 132.35 132.34 132.35 0.8K
14:46 132.27 132.27 132.23 132.23 1.3K
14:47 132.17 132.17 132.17 132.17 1.1K
14:48 132.17 132.26 132.17 132.26 0.9K
14:49 132.26 132.26 132.23 132.23 0.7K
14:50 132.26 132.26 132.26 132.26 0.3K
14:51 132.17 132.19 132.15 132.19 2.6K
14:52 132.19 132.19 132.07 132.07 3.1K
14:53 132.10 132.10 132.06 132.06 0.9K
14:54 132.07 132.07 131.99 132.00 2.4K
14:55 132.03 132.07 132.03 132.07 3.3K
14:56 132.10 132.10 132.10 132.10 2.2K
14:58 132.05 132.05 131.93 131.97 4.2K
14:59 132.02 132.04 132.02 132.04 1.7K
15:00 132.02 132.16 132.02 132.16 4.7K
15:01 132.14 132.14 132.13 132.13 0.8K
15:02 132.18 132.18 132.10 132.10 3.0K
15:04 132.09 132.09 132.00 132.00 2.5K
15:05 132.00 132.02 132.00 132.01 0.3K
15:06 132.01 132.02 131.88 131.88 4.1K
15:07 131.89 131.89 131.88 131.88 0.6K
15:08 131.83 131.95 131.83 131.93 5.1K
15:09 131.98 131.98 131.93 131.93 4.4K
15:10 131.90 131.92 131.86 131.92 4.5K
15:11 131.89 131.89 131.89 131.89 0.6K
15:12 131.96 131.99 131.96 131.99 1.9K
15:14 131.96 131.96 131.86 131.86 3.4K
15:15 131.86 131.86 131.86 131.86 0.3K
15:16 131.87 131.97 131.86 131.86 4.6K
15:17 131.89 131.89 131.79 131.79 2.1K
15:18 131.85 131.85 131.85 131.85 1.3K
15:19 131.80 131.80 131.69 131.73 3.9K
15:20 131.73 131.73 131.73 131.73 0.7K
15:21 131.72 131.72 131.65 131.65 2.2K
15:22 131.70 131.70 131.67 131.67 1.4K
15:23 131.71 131.73 131.68 131.72 3.3K
15:24 131.74 131.83 131.74 131.83 2.1K
15:25 131.83 131.87 131.83 131.87 3.1K
15:26 131.87 131.89 131.87 131.87 3.6K
15:27 131.89 131.90 131.88 131.90 2.1K
15:28 131.92 131.92 131.89 131.92 2.4K
15:29 131.91 132.04 131.91 132.04 3.6K
15:30 132.06 132.14 132.06 132.14 3.9K
15:31 132.24 132.31 132.24 132.29 6.5K
15:32 132.29 132.33 132.28 132.33 1.5K
15:33 132.29 132.29 132.15 132.15 4.2K
15:34 132.10 132.12 132.10 132.12 2.0K
15:35 132.14 132.14 132.14 132.14 0.7K
15:36 132.14 132.14 132.07 132.13 5.9K
15:37 132.12 132.12 132.12 132.12 1.3K
15:38 132.17 132.19 132.13 132.19 2.7K
15:39 132.18 132.27 132.16 132.27 4.9K
15:40 132.31 132.35 132.31 132.35 2.7K
15:41 132.34 132.34 132.28 132.32 3.1K
15:42 132.32 132.32 132.24 132.27 5.0K
15:43 132.26 132.26 132.24 132.24 1.1K
15:44 132.27 132.28 132.23 132.23 3.3K
15:45 132.25 132.25 132.17 132.17 2.6K
15:46 132.16 132.16 132.14 132.14 2.9K
15:47 132.20 132.25 132.20 132.25 3.4K
15:48 132.28 132.28 132.21 132.21 3.7K
15:49 132.31 132.34 132.30 132.34 2.6K
15:50 132.38 132.49 132.38 132.40 8.2K
15:51 132.48 132.54 132.48 132.54 3.5K
15:52 132.56 132.60 132.56 132.60 2.9K
15:53 132.63 132.73 132.63 132.73 4.9K
15:54 132.70 132.81 132.70 132.78 12.6K
15:55 132.73 132.73 132.50 132.63 13.7K
15:56 132.63 132.63 132.50 132.53 9.5K
15:57 132.54 132.55 132.49 132.51 13.7K
15:58 132.52 132.53 132.38 132.38 24.1K
15:59 132.40 132.47 132.39 132.40 223.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし