Jonestown Bank and Trust Co of Jonestown Pennsylvania (JBTC)

JBTC
🏛️ アメリカ →
29.80
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-24 28.13 28.13 28.13 28.13 0.0M
2024-12-11 29.74 29.74 29.74 29.74 0.0M
2024-12-06 29.74 29.74 29.74 29.74 0.0M
2024-11-27 28.16 29.90 28.16 29.90 0.0M
2024-11-22 29.50 29.75 29.50 29.60 0.0M
2024-11-20 28.61 28.61 28.10 28.10 0.0M
2024-11-19 29.50 29.50 29.50 29.50 0.0M
2024-11-18 29.50 29.50 29.50 29.50 0.0M
2024-11-14 28.50 29.90 28.50 29.90 0.0M
2024-11-13 30.00 30.00 30.00 30.00 0.0M
2024-11-12 29.50 29.50 29.10 29.50 0.0M
2024-11-07 27.00 28.83 27.00 28.83 0.0M
2024-11-06 28.99 29.00 28.00 29.00 0.0M
2024-11-05 27.80 28.00 27.80 28.00 0.0M
2024-11-04 27.00 28.00 27.00 28.00 0.0M
2024-10-31 27.00 27.55 27.00 27.55 0.0M
2024-10-30 27.00 27.00 26.57 27.00 0.0M
2024-10-25 25.45 27.00 25.45 27.00 0.0M
2024-10-24 25.50 26.90 25.10 25.50 0.0M
2024-10-23 25.00 25.25 25.00 25.25 0.0M
2024-10-21 25.12 25.12 24.60 24.60 0.0M
2024-10-18 25.75 26.30 25.75 26.00 0.0M
2024-10-17 25.34 25.70 24.84 25.70 0.0M
2024-10-16 24.81 25.00 24.76 24.76 0.0M
2024-10-15 25.00 25.50 24.98 25.50 0.0M
2024-10-14 25.00 25.00 25.00 25.00 0.0M
2024-10-11 25.00 25.00 25.00 25.00 0.0M
2024-10-10 24.75 24.75 24.75 24.75 0.0M
2024-10-07 25.00 25.00 25.00 25.00 0.0M
2024-10-04 24.67 24.99 24.35 24.35 0.0M
2024-09-30 24.99 25.00 24.99 25.00 0.0M
2024-09-27 25.00 25.00 25.00 25.00 0.0M
2024-09-26 24.85 24.85 24.85 24.85 0.0M
2024-09-24 25.47 25.47 25.47 25.47 0.0M
2024-09-18 24.75 25.65 24.51 25.62 0.0M
2024-09-10 25.60 25.60 25.60 25.60 0.0M
2024-09-06 25.00 25.00 25.00 25.00 0.0M
2024-09-04 24.85 24.85 24.85 24.85 0.0M
2024-09-03 25.30 25.30 25.30 25.30 0.0M
2024-08-29 24.75 24.99 24.75 24.99 0.0M
2024-08-28 24.60 24.70 24.60 24.70 0.0M
2024-08-27 24.75 24.75 24.66 24.66 0.0M
2024-08-23 24.77 24.77 24.77 24.77 0.0M
2024-08-22 24.80 24.80 24.80 24.80 0.0M
2024-08-21 24.76 24.99 24.76 24.99 0.0M
2024-08-16 27.00 27.00 27.00 27.00 0.0M
2024-08-12 26.00 26.00 25.50 25.50 0.0M
2024-08-09 24.61 25.00 24.61 24.62 0.0M
2024-07-31 24.50 24.50 24.50 24.50 0.0M
2024-07-26 26.00 26.00 25.98 26.00 0.0M
2024-07-25 24.20 24.20 24.20 24.20 0.0M
2024-07-23 24.50 24.50 24.50 24.50 0.0M
2024-07-17 24.50 24.50 24.50 24.50 0.0M
2024-07-15 25.99 25.99 25.99 25.99 0.0M
2024-07-11 25.00 25.00 25.00 25.00 0.0M
2024-07-05 25.00 25.00 25.00 25.00 0.0M
2024-07-02 25.00 25.00 25.00 25.00 0.0M
2024-06-26 25.20 25.20 25.20 25.20 0.0M
2024-06-25 25.20 26.00 25.20 26.00 0.0M
2024-06-24 25.20 25.20 25.20 25.20 0.0M
2024-06-20 24.50 24.50 24.50 24.50 0.0M
2024-06-18 25.50 25.50 25.50 25.50 0.0M
2024-06-17 25.00 25.20 25.00 25.20 0.0M
2024-06-14 25.00 25.00 25.00 25.00 0.0M
2024-06-10 23.80 23.80 23.40 23.60 0.0M
2024-06-07 25.00 25.00 25.00 25.00 0.0M
2024-06-06 24.70 25.00 24.70 25.00 0.0M
2024-06-05 24.50 24.70 24.50 24.70 0.0M
2024-06-03 24.50 24.50 24.50 24.50 0.0M
2024-05-31 24.50 24.50 24.50 24.50 0.0M
2024-05-30 24.50 24.50 24.50 24.50 0.0M
2024-05-28 23.00 24.00 23.00 24.00 0.0M
2024-05-22 23.40 24.00 23.10 24.00 0.0M
2024-05-21 23.00 23.00 23.00 23.00 0.0M
2024-05-20 22.40 23.00 22.40 23.00 0.0M
2024-05-14 23.00 23.00 23.00 23.00 0.0M
2024-05-08 23.10 23.10 23.10 23.10 0.0M
2024-05-07 24.20 24.30 24.20 24.30 0.0M
2024-05-06 24.00 24.20 24.00 24.20 0.0M
2024-05-01 24.10 24.20 24.10 24.20 0.0M
2024-04-30 23.40 23.40 23.00 23.30 0.0M
2024-04-29 24.00 24.20 24.00 24.20 0.0M
2024-04-26 24.00 24.20 24.00 24.20 0.0M
2024-04-25 23.40 23.40 23.40 23.40 0.0M
2024-04-23 23.90 23.90 23.90 23.90 0.0M
2024-04-19 23.50 23.50 23.50 23.50 0.0M
2024-04-17 23.30 23.30 23.30 23.30 0.0M
2024-04-16 24.00 24.50 24.00 24.50 0.0M
2024-04-15 23.20 23.80 23.20 23.80 0.0M
2024-04-12 23.70 23.70 23.00 23.10 0.0M
2024-04-11 24.20 24.20 23.70 23.70 0.0M
2024-04-10 24.20 24.50 24.20 24.50 0.0M
2024-04-09 24.30 24.40 24.30 24.30 0.0M
2024-04-08 24.00 24.00 24.00 24.00 0.0M
2024-04-05 23.80 23.80 23.50 23.50 0.0M
2024-04-04 23.30 23.70 23.30 23.70 0.0M
2024-03-27 23.60 23.60 23.60 23.60 0.0M
2024-03-26 23.80 23.80 23.80 23.80 0.0M
2024-03-25 23.60 23.60 23.60 23.60 0.0M
2024-03-20 24.90 25.00 24.90 25.00 0.0M
2024-03-15 23.50 23.50 23.30 23.30 0.0M
2024-03-14 24.00 24.00 24.00 24.00 0.0M
2024-03-11 24.00 24.00 24.00 24.00 0.0M
2024-03-08 23.80 23.80 23.80 23.80 0.0M
2024-03-07 23.10 23.50 23.10 23.50 0.0M
2024-03-04 22.70 23.20 22.70 23.20 0.0M
2024-03-01 24.50 24.50 24.50 24.50 0.0M
2024-02-29 24.50 24.50 24.50 24.50 0.0M
2024-02-23 24.30 24.50 24.30 24.50 0.0M
2024-02-21 24.30 24.30 24.30 24.30 0.0M
2024-02-20 23.20 23.20 23.20 23.20 0.0M
2024-02-16 24.00 24.00 23.00 23.00 0.0M
2024-02-15 24.00 24.00 23.20 23.20 0.0M
2024-02-14 23.00 23.00 23.00 23.00 0.0M
2024-02-12 24.00 24.00 24.00 24.00 0.0M
2024-02-09 22.70 23.60 22.70 23.60 0.0M
2024-02-08 26.00 26.00 22.50 23.40 0.0M
2024-02-07 26.00 26.00 26.00 26.00 0.0M
2024-02-05 25.00 25.40 25.00 25.40 0.0M
2024-02-02 24.50 24.50 24.50 24.50 0.0M
2024-02-01 24.20 24.20 24.20 24.20 0.0M
2024-01-31 24.20 24.20 24.20 24.20 0.0M
2024-01-30 25.00 25.00 25.00 25.00 0.0M
2024-01-29 25.00 25.00 25.00 25.00 0.0M
2024-01-26 23.90 25.00 23.60 25.00 0.0M
2024-01-24 23.60 23.90 23.10 23.90 0.0M
2024-01-23 24.00 24.00 23.90 24.00 0.0M
2024-01-22 23.50 23.80 23.50 23.80 0.0M
2024-01-19 23.00 23.50 23.00 23.50 0.0M
2024-01-18 23.00 23.00 23.00 23.00 0.0M
2024-01-12 23.00 23.00 23.00 23.00 0.0M
2024-01-11 22.50 22.90 22.50 22.90 0.0M
2024-01-09 22.30 22.30 21.90 22.00 0.0M
2024-01-04 22.50 22.50 22.50 22.50 0.0M
2024-01-02 23.00 23.00 22.60 22.60 0.0M