Julius Baer Group Ltd (JBAXY)

JBAXY
🏛️ アメリカ →
13.79
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 11.66 11.66 11.51 11.56 0.0M
2022-12-29 11.66 11.74 11.63 11.71 0.0M
2022-12-28 11.61 11.61 11.48 11.48 0.0M
2022-12-27 11.56 11.62 11.55 11.58 0.0M
2022-12-23 11.46 11.49 11.42 11.48 0.0M
2022-12-22 11.48 11.48 11.31 11.41 0.0M
2022-12-21 11.47 11.58 11.47 11.54 0.0M
2022-12-20 11.35 11.42 11.33 11.38 0.0M
2022-12-19 11.38 11.43 11.31 11.36 0.0M
2022-12-16 11.34 11.36 11.26 11.29 0.0M
2022-12-15 11.52 11.54 11.45 11.49 0.0M
2022-12-14 11.73 11.79 11.62 11.72 0.0M
2022-12-13 11.96 11.96 11.70 11.74 0.0M
2022-12-12 11.45 11.46 11.34 11.44 0.0M
2022-12-09 11.54 11.61 11.54 11.54 0.0M
2022-12-08 11.54 11.61 11.49 11.51 0.0M
2022-12-07 11.56 11.62 11.40 11.47 0.0M
2022-12-06 11.64 11.64 11.50 11.53 0.1M
2022-12-05 11.73 11.79 11.59 11.62 0.0M
2022-12-02 11.69 11.77 11.69 11.76 0.1M
2022-12-01 11.80 11.80 11.65 11.70 0.0M
2022-11-30 11.28 11.47 11.20 11.45 0.1M
2022-11-29 11.25 11.34 11.24 11.29 0.1M
2022-11-28 11.26 11.33 11.18 11.20 0.0M
2022-11-25 11.40 11.51 11.38 11.51 0.0M
2022-11-23 11.32 11.42 11.29 11.37 0.0M
2022-11-22 11.36 11.36 11.20 11.35 0.1M
2022-11-21 11.14 11.18 11.04 11.09 0.0M
2022-11-18 11.02 11.03 10.91 10.97 0.0M
2022-11-17 10.97 11.03 10.93 11.02 0.0M
2022-11-16 11.09 11.09 10.96 10.98 0.0M
2022-11-15 11.40 11.42 11.14 11.24 0.1M
2022-11-14 11.29 11.40 11.28 11.28 0.0M
2022-11-11 10.95 11.48 10.95 11.44 0.1M
2022-11-10 10.60 10.79 10.60 10.79 0.1M
2022-11-09 10.29 10.35 10.22 10.24 0.3M
2022-11-08 10.18 10.29 10.14 10.23 0.1M
2022-11-07 10.06 10.09 10.00 10.03 0.1M
2022-11-04 9.73 9.92 9.73 9.91 0.1M
2022-11-03 9.45 9.52 9.42 9.50 0.1M
2022-11-02 9.70 9.82 9.57 9.60 0.1M
2022-11-01 9.82 9.84 9.59 9.63 0.1M
2022-10-31 9.56 9.57 9.44 9.53 0.0M
2022-10-28 9.49 9.64 9.45 9.62 0.0M
2022-10-27 9.56 9.69 9.50 9.60 0.1M
2022-10-26 9.41 9.64 9.40 9.56 0.1M
2022-10-25 9.20 9.38 9.20 9.36 0.3M
2022-10-24 9.01 9.10 8.98 9.03 0.1M
2022-10-21 8.73 9.01 8.73 9.01 0.1M
2022-10-20 8.84 8.96 8.82 8.85 0.1M
2022-10-19 8.90 8.92 8.79 8.89 0.2M
2022-10-18 9.09 9.11 8.85 8.97 0.3M
2022-10-17 8.82 8.93 8.80 8.80 0.3M
2022-10-14 8.74 8.79 8.45 8.45 0.4M
2022-10-13 8.19 8.69 8.17 8.59 0.5M
2022-10-12 8.31 8.39 8.29 8.31 0.3M
2022-10-11 8.37 8.42 8.25 8.29 0.4M
2022-10-10 8.55 8.61 8.39 8.48 0.2M
2022-10-07 8.78 8.82 8.70 8.75 0.1M
2022-10-06 8.96 8.96 8.77 8.78 0.1M
2022-10-05 9.17 9.17 8.98 9.06 0.1M
2022-10-04 9.12 9.36 9.11 9.36 0.3M
2022-10-03 8.70 8.86 8.70 8.81 0.1M
2022-09-30 8.73 8.76 8.65 8.65 0.2M
2022-09-29 8.62 8.71 8.51 8.65 0.2M
2022-09-28 8.81 9.07 8.81 9.07 0.1M
2022-09-27 9.07 9.20 8.93 8.96 0.2M
2022-09-26 9.04 9.10 8.91 8.99 0.1M
2022-09-23 9.23 9.23 9.07 9.15 0.1M
2022-09-22 9.62 9.62 9.41 9.56 0.1M
2022-09-21 9.88 9.99 9.74 9.74 0.1M
2022-09-20 10.05 10.05 9.83 9.90 0.1M
2022-09-19 9.73 10.08 9.73 10.05 0.1M
2022-09-16 10.00 10.06 9.94 10.01 0.1M
2022-09-15 10.13 10.17 10.00 10.02 0.1M
2022-09-14 9.96 10.03 9.93 9.97 0.0M
2022-09-13 10.07 10.12 9.91 9.91 0.0M
2022-09-12 10.35 10.43 10.30 10.32 0.1M
2022-09-09 10.17 10.19 10.07 10.11 0.0M
2022-09-08 9.77 9.92 9.73 9.83 0.1M
2022-09-07 9.52 9.69 9.51 9.69 0.1M
2022-09-06 9.66 9.66 9.46 9.49 0.1M
2022-09-02 9.58 9.86 9.53 9.53 0.1M
2022-09-01 9.54 9.54 9.38 9.52 0.2M
2022-08-31 9.73 9.78 9.59 9.59 0.7M
2022-08-30 9.86 9.86 9.62 9.64 0.6M
2022-08-29 9.79 9.86 9.78 9.82 0.1M
2022-08-26 10.07 10.07 9.73 9.73 0.0M
2022-08-25 9.89 10.02 9.89 10.02 0.1M
2022-08-24 9.79 9.89 9.77 9.82 0.1M
2022-08-23 9.86 9.97 9.86 9.90 0.1M
2022-08-22 9.91 9.91 9.80 9.86 0.0M
2022-08-19 10.05 10.08 9.98 10.03 0.0M
2022-08-18 10.19 10.22 10.15 10.18 0.1M
2022-08-17 10.36 10.36 10.17 10.30 0.1M
2022-08-16 10.70 10.76 10.68 10.73 0.0M
2022-08-15 10.81 10.82 10.73 10.80 0.0M
2022-08-12 10.98 11.02 10.93 11.00 0.0M
2022-08-11 10.94 11.01 10.85 10.85 0.0M
2022-08-10 10.67 10.84 10.67 10.81 0.0M
2022-08-09 10.50 10.50 10.34 10.40 0.1M
2022-08-08 10.51 10.52 10.37 10.39 0.1M
2022-08-05 10.44 10.55 10.35 10.41 0.1M
2022-08-04 10.47 10.66 10.47 10.57 0.1M
2022-08-03 10.25 10.39 10.25 10.38 0.1M
2022-08-02 10.31 10.32 10.15 10.18 0.1M
2022-08-01 10.26 10.46 10.05 10.26 0.1M
2022-07-29 10.16 10.28 10.16 10.28 0.0M
2022-07-28 10.03 10.09 9.92 10.06 0.1M
2022-07-27 9.91 10.00 9.78 10.00 0.1M
2022-07-26 9.91 9.91 9.79 9.83 0.1M
2022-07-25 9.55 9.71 9.52 9.56 0.2M
2022-07-22 9.40 9.45 9.26 9.31 0.1M
2022-07-21 9.24 9.37 9.20 9.37 0.1M
2022-07-20 9.12 9.19 9.06 9.14 0.1M
2022-07-19 9.13 9.28 9.13 9.26 0.2M
2022-07-18 9.07 9.11 8.91 8.91 0.1M
2022-07-15 8.71 8.82 8.69 8.82 0.1M
2022-07-14 8.58 8.66 8.54 8.64 0.1M
2022-07-13 8.82 8.93 8.77 8.86 0.1M
2022-07-12 8.81 9.04 8.81 8.92 0.2M
2022-07-11 8.72 8.83 8.72 8.74 0.3M
2022-07-08 8.90 9.01 8.86 8.98 0.1M
2022-07-07 8.81 8.83 8.73 8.79 0.2M
2022-07-06 8.68 8.71 8.59 8.66 0.2M
2022-07-05 8.76 8.91 8.71 8.91 0.1M
2022-07-01 9.05 9.17 8.97 9.16 0.1M
2022-06-30 9.01 9.24 8.96 9.22 0.1M
2022-06-29 9.35 9.37 9.27 9.27 0.1M
2022-06-28 9.59 9.65 9.44 9.46 0.1M
2022-06-27 9.46 9.58 9.41 9.51 0.1M
2022-06-24 9.29 9.46 9.29 9.44 0.1M
2022-06-23 8.92 8.98 8.85 8.97 0.1M
2022-06-22 8.96 9.20 8.96 9.11 0.2M
2022-06-21 9.27 9.32 9.20 9.21 0.1M
2022-06-17 9.41 9.42 9.17 9.23 0.1M
2022-06-16 9.21 9.27 9.15 9.18 0.1M
2022-06-15 9.46 9.57 9.34 9.53 0.2M
2022-06-14 9.23 9.28 9.04 9.12 0.2M
2022-06-13 9.16 9.16 8.96 8.98 0.1M
2022-06-10 9.80 9.80 9.64 9.71 0.1M
2022-06-09 10.07 10.10 9.88 9.93 0.0M
2022-06-08 10.17 10.22 10.05 10.07 0.1M
2022-06-07 10.29 10.47 10.29 10.44 0.3M
2022-06-06 10.35 10.52 10.28 10.31 0.1M
2022-06-03 10.36 10.36 10.27 10.29 0.0M
2022-06-02 10.30 10.41 10.29 10.41 0.1M
2022-06-01 10.30 10.30 10.11 10.19 0.1M
2022-05-31 10.20 10.36 10.20 10.24 0.1M
2022-05-27 10.21 10.31 10.19 10.29 0.0M
2022-05-26 9.59 10.13 9.59 10.13 0.1M
2022-05-25 9.85 9.95 9.78 9.89 0.2M
2022-05-24 9.86 9.94 9.75 9.91 0.2M
2022-05-23 9.58 9.82 9.58 9.80 0.6M
2022-05-20 9.47 9.47 9.27 9.39 0.1M
2022-05-19 9.26 9.47 9.26 9.42 0.1M
2022-05-18 9.74 9.85 9.69 9.82 0.0M
2022-05-17 9.79 9.87 9.77 9.85 0.2M
2022-05-16 9.39 9.46 9.34 9.40 0.1M
2022-05-13 9.34 9.44 9.32 9.39 0.2M
2022-05-12 8.98 9.16 8.98 9.07 0.1M
2022-05-11 9.22 9.38 9.15 9.16 0.2M
2022-05-10 9.27 9.28 9.02 9.10 0.3M
2022-05-09 9.31 9.32 9.08 9.10 0.3M
2022-05-06 9.42 9.51 9.38 9.49 0.1M
2022-05-05 9.75 9.75 9.40 9.45 0.1M
2022-05-04 9.57 9.76 9.49 9.76 0.1M
2022-05-03 9.56 9.60 9.49 9.54 0.2M
2022-05-02 9.41 9.44 9.31 9.43 0.2M
2022-04-29 9.76 9.76 9.52 9.52 0.1M
2022-04-28 9.46 9.53 9.36 9.49 0.2M
2022-04-27 9.32 9.41 9.25 9.34 0.2M
2022-04-26 9.78 9.82 9.43 9.43 0.3M
2022-04-25 9.60 9.73 9.50 9.70 0.1M
2022-04-22 9.88 9.88 9.75 9.80 0.1M
2022-04-21 10.34 10.34 10.05 10.06 0.1M
2022-04-20 10.34 10.39 10.26 10.32 0.1M
2022-04-19 10.22 10.28 10.19 10.28 0.2M
2022-04-18 10.34 10.64 10.34 10.49 0.1M
2022-04-14 10.94 11.31 10.86 11.00 0.0M
2022-04-13 10.74 10.96 10.74 10.89 0.1M
2022-04-12 11.00 11.09 10.83 10.91 0.3M
2022-04-11 11.06 11.23 11.06 11.17 0.7M
2022-04-08 11.05 11.18 11.05 11.10 0.1M
2022-04-07 11.11 11.13 10.97 11.09 0.1M
2022-04-06 10.91 11.08 10.86 10.96 0.1M
2022-04-05 11.41 11.45 11.31 11.37 0.1M
2022-04-04 11.82 11.87 11.77 11.83 0.1M
2022-04-01 11.69 11.70 11.59 11.68 0.1M
2022-03-31 11.62 11.70 11.51 11.51 0.1M
2022-03-30 11.81 11.81 11.69 11.75 0.0M
2022-03-29 11.82 11.84 11.74 11.84 0.1M
2022-03-28 11.29 11.29 11.11 11.20 0.1M
2022-03-25 11.27 11.29 11.21 11.26 0.0M
2022-03-24 11.17 11.36 11.15 11.30 0.0M
2022-03-23 11.27 11.37 11.24 11.29 0.1M
2022-03-22 11.52 11.59 11.51 11.51 0.2M
2022-03-21 11.40 11.41 11.30 11.37 0.1M
2022-03-18 11.11 11.43 11.11 11.37 0.1M
2022-03-17 11.04 11.21 11.00 11.15 0.1M
2022-03-16 10.90 11.28 10.90 11.09 0.1M
2022-03-15 10.49 10.58 10.33 10.45 0.3M
2022-03-14 10.83 10.89 10.52 10.53 0.2M
2022-03-11 10.55 10.55 10.34 10.37 0.1M
2022-03-10 10.21 10.26 10.12 10.22 0.3M
2022-03-09 10.41 10.62 10.36 10.49 0.3M
2022-03-08 9.98 10.12 9.80 9.89 0.2M
2022-03-07 9.90 9.92 9.46 9.57 0.1M
2022-03-04 10.48 10.48 10.21 10.30 0.1M
2022-03-03 11.32 11.36 10.99 11.08 0.1M
2022-03-02 11.19 11.30 11.19 11.27 0.1M
2022-03-01 11.37 11.37 11.09 11.15 0.2M
2022-02-28 11.53 11.71 11.49 11.54 0.1M
2022-02-25 11.79 11.98 11.79 11.95 0.1M
2022-02-24 11.24 11.62 11.14 11.60 0.1M
2022-02-23 12.18 12.18 11.93 11.93 0.1M
2022-02-22 12.09 12.14 11.95 12.01 0.1M
2022-02-18 12.66 12.70 12.54 12.61 0.1M
2022-02-17 12.77 12.77 12.63 12.63 0.3M
2022-02-16 12.76 12.93 12.73 12.93 0.1M
2022-02-15 12.68 12.77 12.62 12.75 0.1M
2022-02-14 12.52 12.60 12.45 12.53 0.1M
2022-02-11 12.96 13.08 12.78 12.89 0.1M
2022-02-10 13.07 13.21 13.03 13.04 0.1M
2022-02-09 12.90 13.07 12.88 13.04 0.6M
2022-02-08 12.51 12.59 12.37 12.59 1.7M
2022-02-07 12.19 12.34 12.18 12.29 0.8M
2022-02-04 12.05 12.19 12.01 12.14 1.3M
2022-02-03 12.09 12.13 11.96 11.96 0.8M
2022-02-02 12.19 12.31 12.12 12.31 0.6M
2022-02-01 12.92 13.01 12.88 13.01 0.9M
2022-01-31 12.87 12.99 12.84 12.95 1.2M
2022-01-28 12.75 12.91 12.72 12.91 0.1M
2022-01-27 13.07 13.07 12.86 12.92 0.8M
2022-01-26 13.26 13.26 12.92 13.03 0.1M
2022-01-25 12.81 13.02 12.74 12.95 0.1M
2022-01-24 12.90 13.05 12.71 13.02 0.1M
2022-01-21 13.67 13.72 13.59 13.59 0.0M
2022-01-20 13.93 13.97 13.77 13.79 0.1M
2022-01-19 13.80 13.82 13.70 13.71 0.1M
2022-01-18 13.72 13.79 13.62 13.76 0.1M
2022-01-14 13.67 13.77 13.67 13.77 0.0M
2022-01-13 13.85 13.97 13.85 13.86 0.1M
2022-01-12 13.59 13.74 13.57 13.68 0.0M
2022-01-11 13.35 13.53 13.35 13.53 0.0M
2022-01-10 13.48 13.49 13.36 13.43 0.1M
2022-01-07 13.70 13.83 13.68 13.82 0.0M
2022-01-06 13.61 13.64 13.53 13.64 0.0M
2022-01-05 13.49 13.52 13.33 13.33 0.1M
2022-01-04 13.43 13.49 13.37 13.41 0.0M
2022-01-03 13.36 13.36 13.25 13.32 0.0M