JBS SA (JBSAY)

JBSAY
🏛️ アメリカ →
14.44
最終更新: 2025-06-10
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 13.73 13.73 13.51 13.70 0.0M
2021-12-30 13.61 13.76 13.60 13.65 0.0M
2021-12-29 13.43 13.43 13.24 13.40 0.0M
2021-12-28 13.19 13.45 13.16 13.45 0.0M
2021-12-27 13.38 13.38 13.23 13.29 0.0M
2021-12-23 13.31 13.41 13.28 13.39 0.0M
2021-12-22 13.16 13.20 12.98 13.13 0.0M
2021-12-21 13.29 13.29 13.13 13.15 0.0M
2021-12-20 12.99 13.24 12.99 13.13 0.0M
2021-12-17 13.28 13.28 12.91 12.96 0.0M
2021-12-16 13.36 13.42 13.02 13.42 0.1M
2021-12-15 13.53 13.62 13.29 13.35 0.2M
2021-12-14 13.05 13.24 12.92 12.98 0.2M
2021-12-13 12.51 12.65 12.50 12.50 0.0M
2021-12-10 12.54 12.71 12.49 12.59 0.1M
2021-12-09 12.66 12.66 12.34 12.39 0.1M
2021-12-08 12.51 12.54 12.40 12.47 0.0M
2021-12-07 12.31 12.46 12.22 12.23 0.1M
2021-12-06 11.84 11.94 11.72 11.86 0.1M
2021-12-03 12.11 12.14 11.77 11.81 0.1M
2021-12-02 12.33 12.55 12.33 12.51 0.2M
2021-12-01 12.55 12.57 12.00 12.06 0.2M
2021-11-30 12.57 12.78 12.32 12.52 0.1M
2021-11-29 12.54 12.62 12.44 12.52 0.2M
2021-11-26 12.50 12.50 12.35 12.47 0.1M
2021-11-24 13.23 13.36 13.07 13.07 0.1M
2021-11-23 13.63 13.70 13.25 13.64 0.1M
2021-11-22 14.10 14.10 13.57 13.68 0.0M
2021-11-19 14.34 14.34 13.80 14.20 0.1M
2021-11-18 13.92 14.10 13.68 13.90 0.2M
2021-11-17 14.20 14.34 13.50 13.65 0.1M
2021-11-16 13.72 14.10 13.68 13.93 0.2M
2021-11-15 14.75 14.75 14.05 14.05 0.1M
2021-11-12 14.09 14.22 13.95 14.20 0.1M
2021-11-11 14.17 14.50 14.00 14.15 0.1M
2021-11-10 13.86 13.87 13.63 13.87 0.0M
2021-11-09 13.60 13.97 13.56 13.86 0.1M
2021-11-08 13.79 13.90 13.61 13.90 0.0M
2021-11-05 13.91 14.07 13.90 14.07 0.1M
2021-11-04 13.39 13.88 13.33 13.88 0.1M
2021-11-03 12.80 13.36 12.72 13.31 0.3M
2021-11-02 13.07 13.16 12.95 12.95 0.0M
2021-11-01 13.58 13.58 13.14 13.15 0.1M
2021-10-29 13.69 14.14 13.65 13.89 0.0M
2021-10-28 13.50 13.58 13.33 13.34 0.1M
2021-10-27 13.86 13.86 13.54 13.56 0.0M
2021-10-26 13.59 13.59 13.09 13.17 0.0M
2021-10-25 13.27 13.61 13.11 13.57 0.1M
2021-10-22 13.36 13.36 12.71 13.14 0.0M
2021-10-21 13.36 13.64 12.82 13.17 0.1M
2021-10-20 13.89 13.90 13.75 13.79 0.0M
2021-10-19 13.91 13.91 13.45 13.64 0.1M
2021-10-18 13.80 14.10 13.70 14.06 0.1M
2021-10-15 13.86 14.08 13.86 13.98 0.1M
2021-10-14 13.86 13.87 13.65 13.71 0.0M
2021-10-13 13.73 14.03 13.73 13.88 0.0M
2021-10-12 13.35 13.95 13.35 13.78 0.0M
2021-10-11 13.80 13.80 13.62 13.64 0.0M
2021-10-08 13.36 13.71 13.36 13.58 0.0M
2021-10-07 13.62 13.62 13.30 13.36 0.1M
2021-10-06 13.50 13.80 13.45 13.79 0.1M
2021-10-05 13.75 13.94 13.62 13.66 0.1M
2021-10-04 13.41 13.63 13.34 13.54 0.1M
2021-10-01 14.09 14.10 13.44 13.48 0.1M
2021-09-30 13.82 13.82 13.51 13.58 0.1M
2021-09-29 13.54 13.82 13.40 13.82 0.2M
2021-09-28 13.16 13.16 12.91 13.01 0.1M
2021-09-27 13.26 13.39 13.00 13.17 0.1M
2021-09-24 12.91 13.14 12.77 13.14 0.0M
2021-09-23 12.45 12.80 12.45 12.67 0.1M
2021-09-22 12.51 12.66 12.40 12.41 0.1M
2021-09-21 12.26 12.54 12.20 12.41 0.1M
2021-09-20 12.17 12.24 11.94 12.14 0.3M
2021-09-17 12.43 12.43 12.16 12.17 0.2M
2021-09-16 12.67 12.67 12.41 12.54 0.1M
2021-09-15 12.48 12.51 12.26 12.51 0.1M
2021-09-14 12.85 12.93 12.58 12.58 0.1M
2021-09-13 12.59 12.83 12.59 12.75 0.1M
2021-09-10 12.47 12.53 12.25 12.28 0.0M
2021-09-09 12.17 12.61 11.87 12.43 0.1M
2021-09-08 12.12 12.14 11.69 11.79 0.1M
2021-09-07 12.25 12.63 12.25 12.28 0.1M
2021-09-03 11.84 11.95 11.73 11.87 0.1M
2021-09-02 11.98 11.98 11.62 11.62 0.1M
2021-09-01 11.74 12.27 11.74 12.19 0.1M
2021-08-31 12.18 12.18 11.76 11.76 0.0M
2021-08-30 11.96 12.15 11.90 12.04 0.0M
2021-08-27 12.00 12.10 11.95 12.04 0.1M
2021-08-26 12.25 12.29 11.98 11.98 0.0M
2021-08-25 12.33 12.37 12.10 12.37 0.0M
2021-08-24 12.59 12.89 12.58 12.65 0.1M
2021-08-23 12.15 12.65 12.15 12.65 0.1M
2021-08-20 11.87 12.25 11.87 12.16 0.1M
2021-08-19 11.69 12.10 11.65 12.01 0.1M
2021-08-18 11.72 11.90 11.69 11.90 0.0M
2021-08-17 12.08 12.40 11.65 11.95 0.1M
2021-08-16 11.75 12.12 11.70 12.12 0.1M
2021-08-13 12.06 12.17 11.91 11.92 0.1M
2021-08-12 12.50 12.50 11.82 11.98 0.3M
2021-08-11 12.47 12.63 12.41 12.63 0.0M
2021-08-10 12.60 12.65 12.51 12.61 0.1M
2021-08-09 12.80 12.83 12.41 12.66 0.1M
2021-08-06 12.48 12.65 12.29 12.50 0.1M
2021-08-05 12.95 13.00 12.21 12.21 0.0M
2021-08-04 12.68 12.71 12.42 12.60 0.0M
2021-08-03 12.63 12.75 12.36 12.72 0.1M
2021-08-02 12.71 13.00 12.71 12.74 0.1M
2021-07-30 12.52 12.55 12.21 12.27 0.2M
2021-07-29 12.53 12.80 12.47 12.51 0.1M
2021-07-28 12.20 12.54 12.20 12.45 0.3M
2021-07-27 12.19 12.30 11.93 12.05 0.3M
2021-07-26 12.04 12.27 12.04 12.06 0.1M
2021-07-23 11.92 11.92 11.60 11.73 0.1M
2021-07-22 11.53 11.78 11.53 11.70 0.2M
2021-07-21 11.66 11.69 11.50 11.57 0.1M
2021-07-20 11.28 11.69 11.18 11.54 0.1M
2021-07-19 11.20 11.23 10.95 10.95 0.0M
2021-07-16 11.37 11.46 11.23 11.26 0.0M
2021-07-15 11.49 11.53 11.27 11.35 0.1M
2021-07-14 11.69 11.72 11.56 11.65 0.1M
2021-07-13 11.36 11.50 11.24 11.49 0.1M
2021-07-12 11.04 11.36 10.90 11.31 0.1M
2021-07-09 10.90 11.26 10.90 11.05 0.0M
2021-07-08 10.88 11.28 10.83 11.13 0.0M
2021-07-07 11.10 11.16 10.91 11.10 0.1M
2021-07-06 11.31 11.33 11.05 11.09 0.1M
2021-07-02 11.77 11.83 11.61 11.65 0.1M
2021-07-01 11.75 11.75 11.52 11.52 0.0M
2021-06-30 11.53 11.80 11.51 11.52 0.1M
2021-06-29 11.70 11.70 11.56 11.70 0.0M
2021-06-28 11.76 11.85 11.65 11.85 0.1M
2021-06-25 11.93 11.93 11.52 11.66 0.2M
2021-06-24 11.70 11.96 11.68 11.94 0.3M
2021-06-23 11.70 11.73 11.45 11.56 0.1M
2021-06-22 11.14 11.45 11.09 11.45 0.1M
2021-06-21 11.04 11.22 10.99 11.22 0.2M
2021-06-18 11.22 11.26 10.99 11.04 0.3M
2021-06-17 11.42 11.42 11.18 11.20 0.2M
2021-06-16 11.49 11.68 11.30 11.39 0.1M
2021-06-15 11.44 11.59 11.41 11.53 0.1M
2021-06-14 11.63 11.74 11.58 11.74 0.0M
2021-06-11 11.76 11.79 11.40 11.50 0.1M
2021-06-10 11.63 11.76 11.62 11.63 0.2M
2021-06-09 11.71 11.78 11.62 11.71 0.1M
2021-06-08 11.83 11.87 11.59 11.69 0.1M
2021-06-07 11.87 11.91 11.63 11.86 0.1M
2021-06-04 11.81 11.89 11.72 11.82 0.3M
2021-06-03 12.11 12.11 11.98 12.00 0.1M
2021-06-02 11.91 12.15 11.88 12.10 0.2M
2021-06-01 11.64 12.14 11.64 12.14 0.3M
2021-05-28 11.47 11.65 11.46 11.65 0.1M
2021-05-27 11.52 11.65 11.44 11.51 0.0M
2021-05-26 11.59 11.69 11.46 11.50 0.0M
2021-05-25 11.44 11.51 11.36 11.38 0.0M
2021-05-24 11.34 11.40 11.23 11.27 0.2M
2021-05-21 11.52 11.52 11.23 11.33 0.3M
2021-05-20 11.30 11.59 11.27 11.55 0.0M
2021-05-19 11.35 11.41 11.07 11.36 0.0M
2021-05-18 11.50 11.51 11.26 11.42 0.4M
2021-05-17 11.58 11.67 11.53 11.63 0.0M
2021-05-14 11.71 11.83 11.56 11.65 0.1M
2021-05-13 11.93 12.02 11.53 11.57 0.3M
2021-05-12 12.00 12.00 11.71 11.71 0.1M
2021-05-11 11.86 12.24 11.86 12.24 0.0M
2021-05-10 11.83 12.06 11.78 12.00 0.0M
2021-05-07 11.53 11.87 11.53 11.87 0.0M
2021-05-06 11.52 11.72 11.46 11.67 0.0M
2021-05-05 11.17 11.50 11.12 11.50 0.1M
2021-05-04 10.90 11.30 10.86 11.30 0.2M
2021-05-03 11.45 11.45 10.83 10.85 0.0M
2021-04-30 11.37 11.37 11.02 11.13 0.1M
2021-04-29 11.40 11.57 11.31 11.47 0.1M
2021-04-28 12.43 12.43 11.64 11.66 0.2M
2021-04-27 12.90 12.90 12.27 12.37 0.1M
2021-04-26 12.86 12.94 12.81 12.93 0.1M
2021-04-23 13.06 13.12 12.69 12.71 0.1M
2021-04-22 12.81 13.00 12.78 12.96 0.1M
2021-04-21 12.56 12.77 12.50 12.62 0.0M
2021-04-20 12.69 12.88 12.58 12.60 0.1M
2021-04-19 12.13 12.61 12.13 12.45 0.2M
2021-04-16 12.15 12.15 11.94 11.95 0.1M
2021-04-15 11.98 12.24 11.93 12.18 0.2M
2021-04-14 11.38 11.73 11.38 11.68 0.0M
2021-04-13 11.20 11.37 11.19 11.37 0.1M
2021-04-12 11.15 11.35 11.12 11.35 0.1M
2021-04-09 11.23 11.25 10.98 11.06 0.0M
2021-04-08 11.24 11.37 11.15 11.34 0.0M
2021-04-07 11.17 11.17 10.93 11.00 0.1M
2021-04-06 10.73 11.05 10.65 10.82 0.1M
2021-04-05 10.74 10.74 10.56 10.61 0.1M
2021-04-01 10.62 10.66 10.49 10.59 0.0M
2021-03-31 10.37 10.68 9.64 9.64 0.0M
2021-03-30 10.25 10.39 10.16 10.32 0.1M
2021-03-29 9.94 10.21 9.90 10.20 0.1M
2021-03-26 9.92 10.16 9.81 9.96 0.1M
2021-03-25 9.95 10.05 9.81 9.85 0.4M
2021-03-24 10.06 10.20 9.76 9.76 0.0M
2021-03-23 10.00 10.22 9.93 9.97 0.1M
2021-03-22 10.17 10.17 9.82 9.87 0.0M
2021-03-19 9.73 10.14 9.73 10.07 0.1M
2021-03-18 9.52 9.73 9.51 9.55 0.1M
2021-03-17 9.40 9.78 9.30 9.73 0.1M
2021-03-16 9.49 9.68 9.45 9.53 0.1M
2021-03-15 9.43 9.56 9.32 9.39 0.3M
2021-03-12 9.44 9.63 9.43 9.50 0.0M
2021-03-11 9.61 9.65 9.51 9.54 0.2M
2021-03-10 9.60 10.40 9.33 10.40 0.0M
2021-03-09 9.57 9.70 9.47 9.70 0.1M
2021-03-08 9.64 9.75 9.34 9.34 0.1M
2021-03-05 9.80 9.91 9.75 9.75 0.1M
2021-03-04 9.82 10.07 9.79 9.84 0.1M
2021-03-03 9.63 9.77 9.16 9.65 0.0M
2021-03-02 9.58 9.65 9.24 9.62 0.1M
2021-03-01 9.26 9.78 9.26 9.53 0.1M
2021-02-26 9.78 9.78 9.26 9.30 0.0M
2021-02-25 9.82 10.55 9.38 9.38 0.0M
2021-02-24 9.87 9.87 9.60 9.80 0.2M
2021-02-23 9.64 9.73 9.39 9.51 0.1M
2021-02-22 9.25 9.73 9.25 9.50 0.1M
2021-02-19 10.30 10.30 9.85 9.93 0.0M
2021-02-18 10.39 10.39 9.90 9.98 0.1M
2021-02-17 10.02 10.50 9.86 10.50 0.1M
2021-02-16 9.62 9.89 9.50 9.83 0.0M
2021-02-12 9.41 9.99 9.41 9.94 0.1M
2021-02-11 9.49 9.75 9.49 9.75 0.2M
2021-02-10 9.42 9.45 9.34 9.40 0.0M
2021-02-09 9.30 9.51 9.29 9.34 0.1M
2021-02-08 9.41 9.55 9.26 9.55 0.1M
2021-02-05 9.40 9.50 9.27 9.29 0.1M
2021-02-04 9.23 9.40 9.14 9.30 0.0M
2021-02-03 9.39 9.40 9.13 9.19 0.1M
2021-02-02 9.14 9.24 8.97 9.11 0.1M
2021-02-01 8.88 9.14 8.88 8.98 0.0M
2021-01-29 8.65 9.17 8.65 8.85 0.0M
2021-01-28 8.81 9.05 8.81 9.03 0.0M
2021-01-27 8.91 9.09 8.82 8.85 0.0M
2021-01-26 9.25 9.27 9.00 9.05 0.1M
2021-01-25 8.84 9.55 8.25 9.01 0.0M
2021-01-22 9.39 9.39 8.89 9.01 0.1M
2021-01-21 9.51 9.51 9.07 9.20 0.1M
2021-01-20 9.08 9.50 9.08 9.39 0.2M
2021-01-19 9.20 9.38 9.00 9.15 0.1M
2021-01-15 9.52 9.52 9.18 9.29 0.0M
2021-01-14 9.30 9.50 9.23 9.46 0.1M
2021-01-13 9.28 9.35 9.15 9.30 0.2M
2021-01-12 9.05 9.32 9.04 9.17 0.1M
2021-01-11 8.91 8.99 8.82 8.87 0.1M
2021-01-08 9.08 9.10 8.96 9.07 0.0M
2021-01-07 9.02 9.10 8.79 8.82 0.1M
2021-01-06 8.91 9.06 8.75 8.93 0.0M
2021-01-05 8.72 9.00 8.66 9.00 0.1M
2021-01-04 9.26 9.30 8.86 8.88 0.1M