JG Summit Holdings Inc (JGS)

JGS
🏛️ フィリピン →
23.65
最終更新: 2025-09-26
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 24.45 24.45 24.45 24.45 0.9K
09:45 24.20 24.40 24.20 24.40 2.4K
09:50 24.20 24.20 24.00 24.00 7.8K
09:55 24.00 24.10 24.00 24.00 11.0K
10:00 24.00 24.00 23.95 23.95 6.0K
10:05 23.95 23.95 23.95 23.95 1.0K
10:10 23.95 24.00 23.95 24.00 6.1K
10:15 23.95 23.95 23.95 23.95 1.6K
10:20 23.95 23.95 23.85 23.85 8.5K
10:25 23.55 23.55 23.55 23.55 68.1K
10:30 23.80 23.80 23.80 23.80 7.5K
10:35 23.80 23.85 23.80 23.80 6.6K
10:40 23.80 23.85 23.80 23.80 8.4K
10:45 23.80 23.80 23.80 23.80 21.2K
10:50 23.75 23.75 23.75 23.75 4.9K
10:55 23.75 23.75 23.70 23.70 26.4K
11:00 23.65 23.65 23.50 23.50 119.3K
11:05 23.60 23.65 23.60 23.65 18.3K
11:10 23.65 23.65 23.60 23.60 9.9K
11:15 23.65 23.65 23.60 23.60 11.8K
11:20 23.60 23.60 23.60 23.60 1.2K
11:25 23.65 23.65 23.25 23.25 252.0K
11:30 23.25 23.25 23.25 23.25 15.3K
11:35 23.40 23.50 23.40 23.50 24.0K
11:40 23.50 23.50 23.45 23.45 19.5K
11:45 23.45 23.50 23.45 23.45 93.0K
11:50 23.50 23.50 23.50 23.50 9.6K
11:55 23.50 23.50 23.50 23.50 40.8K
13:00 23.50 23.55 23.50 23.55 29.3K
13:05 23.70 23.75 23.70 23.70 13.4K
13:10 23.70 23.70 23.70 23.70 2.8K
13:15 23.65 23.65 23.55 23.55 29.9K
13:20 23.55 23.70 23.45 23.65 218.7K
13:25 23.75 23.75 23.60 23.65 67.5K
13:30 23.55 23.55 23.50 23.50 48.2K
13:35 23.50 23.65 23.50 23.65 126.1K
13:40 23.65 23.65 23.50 23.55 27.0K
13:45 23.55 23.65 23.50 23.50 56.6K
13:50 23.65 23.65 23.40 23.40 53.2K
13:55 23.40 23.45 23.40 23.45 24.0K
14:00 23.55 23.60 23.55 23.60 6.9K
14:05 23.60 23.60 23.55 23.60 65.9K
14:10 23.65 23.65 23.65 23.65 19.4K
14:15 23.65 23.65 23.65 23.65 17.6K
14:20 23.65 23.70 23.65 23.65 22.0K
14:25 23.65 23.65 23.65 23.65 22.1K
14:30 23.70 23.70 23.70 23.70 81.5K
14:35 23.75 23.85 23.75 23.80 89.5K
14:40 23.85 23.85 23.75 23.80 53.2K
14:50 23.65 23.65 23.65 23.65 455.3K
14:55 23.65 23.65 23.65 23.65 1.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 24.45 24.45 23.25 23.65 2.3M
2025-09-25 24.50 24.50 23.90 24.45 1.2M
2025-09-24 24.50 24.90 24.10 24.65 1.9M
2025-09-23 25.00 25.00 24.35 24.65 1.4M
2025-09-22 25.15 25.15 24.65 24.90 3.0M
2025-09-19 24.90 25.30 24.60 25.05 8.8M
2025-09-18 24.50 25.05 24.30 24.85 2.8M
2025-09-17 24.50 24.80 24.25 24.50 2.3M
2025-09-16 24.00 24.50 23.90 24.25 1.7M
2025-09-15 24.50 24.50 23.35 23.80 2.4M
2025-09-12 25.00 25.00 24.50 24.50 1.0M
2025-09-11 24.80 25.15 24.75 25.00 9.3M
2025-09-10 24.90 24.90 24.30 24.75 3.3M
2025-09-09 24.00 25.15 23.75 24.90 8.5M
2025-09-08 24.20 24.25 23.70 24.00 1.4M
2025-09-05 23.30 24.50 23.30 24.00 7.9M
2025-09-04 23.10 23.80 23.10 23.50 1.0M
2025-09-03 23.65 23.65 22.90 23.65 3.0M
2025-09-02 22.80 24.00 22.45 24.00 3.5M
2025-09-01 23.80 23.80 22.40 22.80 4.2M
2025-08-29 24.65 25.00 23.50 23.80 2.9M
2025-08-28 25.15 25.15 24.70 24.70 1.9M
2025-08-27 24.50 25.25 24.35 25.15 5.5M
2025-08-26 24.00 24.95 23.85 24.70 6.6M
2025-08-22 24.40 24.45 23.75 23.80 1.6M
2025-08-20 25.00 25.00 24.30 24.50 5.5M
2025-08-19 25.00 25.00 24.60 25.00 1.5M
2025-08-18 25.00 25.55 24.70 25.00 4.4M
2025-08-15 24.55 25.00 24.35 24.80 7.3M
2025-08-14 24.90 25.00 24.45 24.50 2.3M
2025-08-13 25.00 25.15 23.90 24.95 7.7M
2025-08-12 23.70 25.80 23.70 25.00 18.4M
2025-08-11 22.75 23.50 22.45 23.45 3.8M
2025-08-08 22.50 23.20 22.30 23.00 3.7M
2025-08-07 23.20 23.20 22.30 22.65 1.9M
2025-08-06 22.25 23.10 21.90 22.70 4.0M
2025-08-05 22.60 22.65 22.10 22.25 2.4M
2025-08-04 22.20 22.60 21.75 22.60 2.5M
2025-08-01 21.00 22.50 20.90 22.10 7.8M
2025-07-31 21.85 21.85 20.70 21.00 2.5M
2025-07-30 21.70 22.00 21.20 21.85 3.0M
2025-07-29 22.00 22.00 21.30 21.70 2.1M
2025-07-28 21.35 21.95 20.75 21.70 1.8M
2025-07-25 22.00 22.10 21.35 21.35 2.1M
2025-07-24 21.70 22.10 21.65 21.90 3.0M
2025-07-23 21.30 22.10 21.30 21.70 5.4M
2025-07-22 20.90 21.60 20.50 20.85 11.6M
2025-07-21 20.00 21.00 19.98 20.60 3.2M
2025-07-18 20.40 20.75 19.96 19.98 6.5M
2025-07-17 21.35 21.35 20.35 20.40 3.2M
2025-07-16 21.50 21.80 20.80 21.00 3.4M
2025-07-15 22.05 22.75 21.30 21.50 6.4M
2025-07-14 20.90 22.75 20.80 21.95 14.7M
2025-07-11 20.95 20.95 20.60 20.65 4.2M
2025-07-10 21.00 21.10 20.45 20.80 5.0M
2025-07-09 20.30 21.00 20.00 20.55 4.4M
2025-07-08 20.00 20.40 19.90 20.30 3.7M
2025-07-07 19.72 20.00 19.30 19.94 2.7M
2025-07-04 20.20 20.20 19.68 19.68 1.4M
2025-07-03 20.55 20.90 19.92 20.25 6.3M
2025-07-02 20.35 21.05 19.86 20.55 6.3M
2025-07-01 19.98 20.35 19.66 20.35 3.9M
2025-06-30 19.30 20.05 19.30 19.98 4.9M
2025-06-27 18.98 19.52 18.92 19.20 5.7M
2025-06-26 18.92 19.08 18.84 18.90 2.2M
2025-06-25 18.08 18.96 18.00 18.90 3.6M
2025-06-24 17.82 18.16 17.74 18.00 2.9M
2025-06-23 17.88 17.88 17.50 17.70 5.4M
2025-06-20 18.48 18.48 17.92 18.00 10.4M
2025-06-19 18.64 18.70 18.14 18.32 4.2M
2025-06-18 18.50 18.68 18.06 18.60 3.1M
2025-06-17 18.04 18.42 17.70 18.32 5.1M
2025-06-16 18.48 18.48 18.04 18.04 3.1M
2025-06-13 19.04 19.16 18.36 18.50 4.8M
2025-06-11 18.30 19.18 18.30 19.04 4.1M
2025-06-10 19.02 19.08 18.26 18.26 7.3M
2025-06-09 19.38 19.38 19.00 19.08 3.0M
2025-06-05 19.96 20.25 19.32 19.40 3.6M
2025-06-04 19.68 20.35 19.52 19.94 2.8M
2025-06-03 19.92 19.92 19.50 19.62 6.4M
2025-06-02 20.10 20.40 19.56 19.92 2.9M
2025-05-30 21.10 21.30 19.48 19.98 16.8M
2025-05-29 21.55 21.55 20.85 21.10 4.4M
2025-05-28 21.30 21.95 21.25 21.80 11.6M
2025-05-27 21.40 21.85 20.80 21.30 13.1M
2025-05-26 20.00 21.15 20.00 21.00 10.1M
2025-05-23 19.06 19.80 19.06 19.80 2.9M
2025-05-22 19.62 19.62 18.84 19.20 6.0M
2025-05-21 20.00 20.00 19.42 19.78 4.0M
2025-05-20 20.10 20.60 19.52 20.00 6.6M
2025-05-19 18.00 20.60 18.00 20.40 15.0M
2025-05-16 17.62 18.20 17.62 18.00 1.2M
2025-05-15 18.28 18.36 17.48 17.62 4.0M
2025-05-14 18.60 19.06 18.36 18.38 2.7M
2025-05-13 18.00 18.50 18.00 18.50 3.0M
2025-05-09 17.52 18.10 17.52 17.94 2.1M
2025-05-08 17.82 17.98 17.26 17.40 3.6M
2025-05-07 17.96 18.12 17.76 17.94 2.9M
2025-05-06 17.70 18.06 17.58 17.96 4.3M
2025-05-05 17.30 17.68 17.10 17.56 1.3M
2025-05-02 17.40 17.40 16.98 17.10 3.2M
2025-04-30 16.92 17.34 16.92 16.96 2.5M
2025-04-29 16.94 17.06 16.68 16.92 1.8M
2025-04-28 17.40 17.50 16.70 16.76 2.2M
2025-04-25 17.18 17.68 17.18 17.18 2.5M
2025-04-24 16.38 17.26 16.28 17.00 4.6M
2025-04-23 16.02 16.38 16.02 16.20 1.6M
2025-04-22 16.24 16.24 15.88 16.02 1.4M
2025-04-21 16.10 16.22 16.00 16.04 1.0M
2025-04-16 16.10 16.10 15.84 15.86 2.3M
2025-04-15 16.08 16.28 15.80 16.10 2.4M
2025-04-14 16.28 16.38 16.04 16.10 1.5M
2025-04-11 16.44 16.44 16.14 16.28 0.6M
2025-04-10 16.26 16.60 16.16 16.46 6.1M
2025-04-08 15.98 16.20 15.92 16.14 2.0M
2025-04-07 16.00 16.00 15.70 16.00 5.2M
2025-04-04 16.18 16.40 16.02 16.18 1.8M
2025-04-03 16.82 16.82 16.16 16.50 3.0M
2025-04-02 16.50 16.84 16.28 16.84 3.7M
2025-03-31 16.48 16.50 16.12 16.50 2.3M
2025-03-28 16.82 16.82 16.32 16.48 1.0M
2025-03-27 16.58 16.92 16.42 16.68 4.1M
2025-03-26 16.22 16.50 16.00 16.30 2.2M
2025-03-25 16.74 16.90 16.14 16.22 7.0M
2025-03-24 17.52 17.52 16.60 16.72 5.6M
2025-03-21 17.98 18.04 17.52 17.52 6.9M
2025-03-20 18.10 18.32 17.94 17.96 4.0M
2025-03-19 18.10 18.10 17.94 18.00 2.6M
2025-03-18 17.94 18.40 17.94 18.10 2.6M
2025-03-17 17.80 18.16 17.80 17.94 1.2M
2025-03-14 17.88 18.02 17.60 17.72 3.6M
2025-03-13 18.00 18.24 17.82 17.88 4.7M
2025-03-12 17.80 18.18 17.72 17.72 5.3M
2025-03-11 18.28 18.50 17.92 18.08 10.2M
2025-03-10 18.50 18.94 18.30 18.32 5.8M
2025-03-07 18.04 18.78 17.82 18.12 11.5M
2025-03-06 17.68 18.26 17.40 18.02 16.8M
2025-03-05 16.38 17.94 16.26 17.76 18.3M
2025-03-04 16.28 16.46 15.82 16.30 15.4M
2025-03-03 16.22 16.36 15.78 16.32 23.1M
2025-02-28 16.88 16.90 15.86 15.86 198.3M
2025-02-27 17.20 18.06 16.92 17.08 5.7M
2025-02-26 16.98 17.68 15.90 17.68 11.6M
2025-02-25 18.36 18.36 16.98 16.98 5.9M
2025-02-24 18.50 18.76 17.94 18.36 6.7M
2025-02-21 17.50 18.72 17.44 18.42 5.9M
2025-02-20 17.18 17.80 16.90 17.50 3.2M
2025-02-19 16.14 17.24 16.10 17.20 8.2M
2025-02-18 15.36 16.18 15.08 16.06 7.4M
2025-02-17 15.32 15.50 14.76 15.36 6.2M
2025-02-14 15.80 15.80 15.32 15.32 2.5M
2025-02-13 14.98 15.98 14.80 15.86 3.8M
2025-02-12 14.92 15.32 14.20 14.96 16.5M
2025-02-11 15.16 15.16 14.92 15.02 5.0M
2025-02-10 16.38 16.38 15.12 15.16 6.6M
2025-02-07 16.50 16.50 16.18 16.18 1.5M
2025-02-06 16.60 16.60 16.12 16.48 1.9M
2025-02-05 16.10 16.88 16.04 16.50 5.0M
2025-02-04 16.02 16.32 15.94 16.00 3.7M
2025-02-03 16.70 16.70 15.80 16.00 4.3M
2025-01-31 17.20 17.20 16.16 16.16 9.6M
2025-01-30 17.30 17.40 17.00 17.28 2.4M
2025-01-28 17.30 17.68 17.22 17.30 1.4M
2025-01-27 17.82 17.98 17.28 17.28 4.8M
2025-01-24 17.60 17.88 17.60 17.78 1.4M
2025-01-23 18.68 18.68 17.12 17.60 9.3M
2025-01-22 18.82 18.96 18.70 18.70 1.1M
2025-01-21 19.30 19.30 18.72 18.80 1.1M
2025-01-20 19.06 19.60 18.92 19.30 0.3M
2025-01-17 19.60 19.70 18.88 19.06 0.8M
2025-01-16 19.44 19.90 19.20 19.20 4.9M
2025-01-15 19.78 19.78 18.90 18.90 2.4M
2025-01-14 19.48 19.60 19.00 19.60 1.6M
2025-01-13 19.58 19.78 19.32 19.32 2.1M
2025-01-10 20.05 20.45 19.58 19.58 1.5M
2025-01-09 20.20 20.20 19.72 20.05 2.3M
2025-01-08 21.05 21.20 20.20 20.20 0.8M
2025-01-07 21.00 21.15 20.55 21.00 3.6M
2025-01-06 21.00 21.65 20.85 20.90 1.2M
2025-01-03 20.35 21.40 20.30 21.00 1.1M
2025-01-02 20.60 20.60 20.00 20.35 1.1M