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
2023-12-29 11.21 11.26 11.15 11.16 0.1M
2023-12-28 11.14 11.22 11.09 11.09 0.2M
2023-12-27 11.04 11.19 11.01 11.16 0.3M
2023-12-26 10.90 10.96 10.87 10.96 0.1M
2023-12-22 10.92 10.92 10.82 10.85 0.1M
2023-12-21 10.94 10.98 10.70 10.95 0.2M
2023-12-20 10.89 11.05 10.84 10.84 0.1M
2023-12-19 10.81 11.04 10.78 11.04 1.1M
2023-12-18 10.82 10.84 10.75 10.80 0.2M
2023-12-15 10.78 10.93 10.78 10.79 0.1M
2023-12-14 10.63 10.72 10.57 10.65 0.3M
2023-12-13 10.23 10.40 10.14 10.35 0.3M
2023-12-12 10.17 10.21 10.13 10.19 0.2M
2023-12-11 10.29 10.33 10.24 10.26 0.3M
2023-12-08 10.27 10.43 10.27 10.34 0.1M
2023-12-07 10.20 10.24 10.15 10.21 0.3M
2023-12-06 10.38 10.38 10.21 10.22 0.1M
2023-12-05 10.13 10.32 10.10 10.30 0.4M
2023-12-04 9.96 10.07 9.96 9.99 0.3M
2023-12-01 10.02 10.23 10.02 10.19 0.2M
2023-11-30 10.05 10.12 10.02 10.05 0.2M
2023-11-29 9.87 9.90 9.82 9.86 0.1M
2023-11-28 9.80 9.89 9.73 9.87 0.2M
2023-11-27 10.42 10.43 10.30 10.32 0.2M
2023-11-24 10.67 10.67 10.53 10.54 0.1M
2023-11-22 10.85 10.87 10.79 10.81 0.1M
2023-11-21 11.06 11.11 10.81 10.97 1.5M
2023-11-20 11.18 11.18 10.98 11.02 0.6M
2023-11-17 12.52 12.79 12.49 12.71 0.9M
2023-11-16 12.51 12.55 12.43 12.55 0.2M
2023-11-15 12.41 12.57 12.39 12.39 0.9M
2023-11-14 11.84 12.09 11.84 12.08 0.8M
2023-11-13 11.50 11.67 11.50 11.63 0.8M
2023-11-10 11.43 11.51 11.37 11.50 1.5M
2023-11-09 11.48 11.54 11.41 11.41 0.4M
2023-11-08 11.36 11.49 11.36 11.47 1.0M
2023-11-07 11.68 11.68 11.15 11.50 0.1M
2023-11-06 11.87 11.88 11.78 11.82 0.1M
2023-11-03 12.01 12.07 11.96 12.05 0.0M
2023-11-02 11.97 12.05 11.91 12.00 0.1M
2023-11-01 11.82 11.90 11.77 11.86 0.1M
2023-10-31 11.68 11.77 11.63 11.75 0.5M
2023-10-30 11.75 11.81 11.73 11.79 0.1M
2023-10-27 11.84 11.84 11.63 11.66 0.1M
2023-10-26 11.79 11.84 11.76 11.79 0.1M
2023-10-25 11.81 11.91 11.76 11.78 0.1M
2023-10-24 12.06 12.15 12.05 12.07 0.2M
2023-10-23 12.03 12.18 11.96 12.09 0.0M
2023-10-20 12.15 12.15 12.03 12.03 0.0M
2023-10-19 12.26 12.36 12.24 12.26 0.0M
2023-10-18 12.54 12.58 12.38 12.38 0.3M
2023-10-17 12.74 12.84 12.73 12.80 0.4M
2023-10-16 12.74 12.85 12.74 12.82 0.3M
2023-10-13 12.86 12.86 12.74 12.80 0.3M
2023-10-12 13.10 13.12 12.96 12.99 0.5M
2023-10-11 13.10 13.14 13.04 13.12 0.0M
2023-10-10 12.95 12.99 12.91 12.92 0.0M
2023-10-09 12.84 12.88 12.77 12.85 0.0M
2023-10-06 12.60 12.91 12.56 12.85 0.0M
2023-10-05 12.36 12.50 12.36 12.50 0.0M
2023-10-04 12.28 12.33 12.20 12.32 0.0M
2023-10-03 12.36 12.38 12.28 12.33 0.1M
2023-10-02 12.75 12.75 12.60 12.65 0.0M
2023-09-29 12.86 12.88 12.75 12.75 0.0M
2023-09-28 12.69 12.77 12.63 12.73 0.1M
2023-09-27 12.79 12.79 12.63 12.69 0.0M
2023-09-26 12.85 12.90 12.76 12.78 0.0M
2023-09-25 12.75 12.89 12.75 12.82 0.1M
2023-09-22 12.96 13.01 12.89 12.89 0.0M
2023-09-21 13.14 13.20 13.07 13.09 0.0M
2023-09-20 13.37 13.45 13.32 13.33 0.0M
2023-09-19 13.21 13.24 13.18 13.24 0.0M
2023-09-18 13.12 13.19 13.07 13.12 0.0M
2023-09-15 13.35 13.44 13.35 13.35 0.0M
2023-09-14 13.21 13.27 13.16 13.26 0.0M
2023-09-13 13.31 13.31 13.26 13.27 0.1M
2023-09-12 13.29 13.41 13.29 13.38 0.1M
2023-09-11 13.26 13.32 13.21 13.29 0.0M
2023-09-08 13.09 13.14 13.07 13.09 0.0M
2023-09-07 13.35 13.37 13.30 13.32 0.1M
2023-09-06 13.50 13.55 13.45 13.54 0.0M
2023-09-05 13.65 13.70 13.61 13.63 0.0M
2023-09-01 13.79 13.84 13.75 13.79 0.0M
2023-08-31 13.84 13.86 13.76 13.82 0.1M
2023-08-30 13.59 13.66 13.54 13.56 0.1M
2023-08-29 13.43 13.71 13.43 13.70 0.2M
2023-08-28 13.39 13.52 13.39 13.44 0.3M
2023-08-25 13.37 13.37 13.23 13.32 0.3M
2023-08-24 13.45 13.47 13.30 13.32 0.1M
2023-08-23 13.32 13.41 13.32 13.40 0.1M
2023-08-22 13.45 13.45 13.28 13.28 0.2M
2023-08-21 13.49 13.49 13.37 13.45 0.0M
2023-08-18 13.24 13.32 13.23 13.28 0.1M
2023-08-17 13.54 13.57 13.43 13.50 0.0M
2023-08-16 13.62 13.71 13.52 13.59 0.2M
2023-08-15 13.66 13.68 13.61 13.62 0.0M
2023-08-14 13.59 13.70 13.59 13.65 0.1M
2023-08-11 13.69 13.76 13.66 13.69 0.0M
2023-08-10 13.89 14.00 13.82 13.85 0.0M
2023-08-09 13.66 13.71 13.54 13.62 0.0M
2023-08-08 13.59 13.69 13.50 13.65 0.0M
2023-08-07 13.77 13.85 13.75 13.83 0.0M
2023-08-04 13.73 13.81 13.68 13.73 0.1M
2023-08-03 13.56 13.59 13.50 13.54 0.0M
2023-08-02 13.61 13.61 13.49 13.58 0.0M
2023-08-01 13.97 14.10 13.83 13.88 0.0M
2023-07-31 14.17 14.20 14.01 14.05 0.0M
2023-07-28 14.47 14.52 14.40 14.43 0.0M
2023-07-27 14.48 14.50 14.39 14.41 0.2M
2023-07-26 14.31 14.43 14.31 14.39 0.4M
2023-07-25 14.18 14.25 14.13 14.20 0.6M
2023-07-24 13.88 14.14 13.88 14.06 0.7M
2023-07-21 12.85 13.03 12.80 12.97 0.0M
2023-07-20 13.25 13.29 13.16 13.20 0.0M
2023-07-19 13.30 13.43 13.29 13.32 0.0M
2023-07-18 13.28 13.42 13.24 13.33 0.0M
2023-07-17 13.18 13.25 13.15 13.20 0.1M
2023-07-14 13.28 13.36 13.21 13.21 0.0M
2023-07-13 13.21 13.36 13.21 13.31 0.0M
2023-07-12 12.95 12.98 12.89 12.94 0.2M
2023-07-11 12.57 12.77 12.57 12.73 0.2M
2023-07-10 12.47 12.52 12.44 12.46 0.0M
2023-07-07 12.23 12.39 12.23 12.35 0.0M
2023-07-06 12.12 12.12 12.00 12.11 0.1M
2023-07-05 12.43 12.43 12.34 12.39 0.1M
2023-07-03 12.62 12.65 12.53 12.54 0.0M
2023-06-30 12.54 12.60 12.53 12.56 0.0M
2023-06-29 12.35 12.43 12.35 12.41 0.1M
2023-06-28 12.35 12.43 12.34 12.40 0.3M
2023-06-27 12.19 12.46 12.19 12.46 0.5M
2023-06-26 12.16 12.27 12.16 12.20 0.0M
2023-06-23 12.09 12.14 12.05 12.11 0.0M
2023-06-22 12.27 12.27 12.20 12.24 0.0M
2023-06-21 12.33 12.44 12.33 12.38 0.0M
2023-06-20 12.43 12.46 12.36 12.38 0.0M
2023-06-16 12.79 12.83 12.72 12.72 0.0M
2023-06-15 12.78 12.87 12.78 12.86 0.0M
2023-06-14 12.85 12.91 12.79 12.86 0.0M
2023-06-13 12.60 12.67 12.58 12.61 0.0M
2023-06-12 12.56 12.57 12.49 12.57 0.0M
2023-06-09 12.54 12.55 12.47 12.50 0.0M
2023-06-08 12.50 12.60 12.45 12.60 0.0M
2023-06-07 12.48 12.48 12.37 12.39 0.0M
2023-06-06 12.54 12.54 12.40 12.45 0.0M
2023-06-05 12.44 12.52 12.43 12.50 0.0M
2023-06-02 12.57 12.64 12.53 12.54 0.1M
2023-06-01 12.29 12.38 12.23 12.34 0.0M
2023-05-31 12.23 12.27 12.02 12.27 0.1M
2023-05-30 12.54 12.54 12.32 12.36 0.0M
2023-05-26 12.46 12.56 12.36 12.50 0.0M
2023-05-25 12.42 12.47 12.36 12.47 0.0M
2023-05-24 12.49 12.51 12.43 12.46 0.0M
2023-05-23 12.82 12.94 12.77 12.81 0.0M
2023-05-22 14.04 14.06 13.89 13.95 0.0M
2023-05-19 13.87 14.03 13.87 13.96 0.0M
2023-05-18 13.63 13.68 13.55 13.62 0.0M
2023-05-17 13.58 13.80 13.56 13.68 0.2M
2023-05-16 13.70 13.70 13.60 13.60 0.0M
2023-05-15 13.86 13.94 13.82 13.93 0.0M
2023-05-12 13.96 13.96 13.77 13.90 0.0M
2023-05-11 13.79 13.97 13.65 13.97 0.0M
2023-05-10 13.73 13.83 13.68 13.80 0.0M
2023-05-09 13.66 13.97 13.65 13.87 0.0M
2023-05-08 13.94 14.08 13.94 14.00 0.0M
2023-05-05 13.85 14.09 13.84 14.07 0.0M
2023-05-04 13.87 13.94 13.77 13.86 0.0M
2023-05-03 14.09 14.32 14.07 14.09 0.0M
2023-05-02 14.10 14.10 13.95 14.00 0.0M
2023-05-01 14.28 14.35 14.20 14.31 0.0M
2023-04-28 14.26 14.28 14.21 14.24 0.0M
2023-04-27 14.08 14.16 13.97 14.15 0.0M
2023-04-26 14.22 14.28 14.14 14.17 0.1M
2023-04-25 14.31 14.32 14.18 14.21 0.0M
2023-04-24 14.42 14.51 14.37 14.42 0.0M
2023-04-21 14.19 14.28 14.15 14.24 0.0M
2023-04-20 14.16 14.26 14.08 14.12 0.0M
2023-04-19 14.04 14.25 14.04 14.24 0.2M
2023-04-18 13.85 13.90 13.79 13.83 0.0M
2023-04-17 13.59 13.59 13.46 13.56 0.1M
2023-04-14 14.34 14.69 14.34 14.69 0.0M
2023-04-13 13.86 14.07 13.84 13.99 0.4M
2023-04-12 13.53 13.86 13.52 13.74 0.6M
2023-04-11 13.54 13.76 13.47 13.64 0.6M
2023-04-10 13.49 13.74 13.34 13.54 0.0M
2023-04-06 13.41 13.63 13.41 13.62 0.7M
2023-04-05 13.23 13.33 13.19 13.26 0.0M
2023-04-04 13.50 13.53 13.45 13.47 0.0M
2023-04-03 13.55 13.61 13.44 13.58 0.0M
2023-03-31 13.51 13.70 13.51 13.57 0.0M
2023-03-30 13.41 13.41 13.31 13.33 0.0M
2023-03-29 13.26 13.30 13.18 13.29 0.1M
2023-03-28 13.23 13.24 13.16 13.20 0.0M
2023-03-27 13.42 13.42 13.16 13.23 0.0M
2023-03-24 13.16 13.48 13.13 13.45 0.0M
2023-03-23 13.52 13.56 13.34 13.43 0.0M
2023-03-22 13.17 13.27 13.09 13.09 0.0M
2023-03-21 13.23 13.36 13.14 13.27 0.0M
2023-03-20 12.79 12.90 12.75 12.78 0.0M
2023-03-17 11.72 11.93 11.60 11.85 0.0M
2023-03-16 11.94 12.31 11.94 12.22 0.0M
2023-03-15 11.57 11.59 11.29 11.44 0.1M
2023-03-14 12.37 12.44 12.29 12.38 0.0M
2023-03-13 12.11 12.40 12.04 12.24 1.0M
2023-03-10 12.89 12.90 12.75 12.79 0.1M
2023-03-09 13.23 13.31 13.17 13.18 0.0M
2023-03-08 13.15 13.22 13.10 13.16 0.0M
2023-03-07 13.24 13.25 13.12 13.16 0.0M
2023-03-06 13.41 13.46 13.38 13.40 0.0M
2023-03-03 13.24 13.37 13.17 13.37 0.0M
2023-03-02 13.17 13.22 13.14 13.20 0.3M
2023-03-01 13.34 13.34 13.20 13.26 0.1M
2023-02-28 13.29 13.35 13.19 13.19 0.0M
2023-02-27 13.33 13.35 13.29 13.31 0.0M
2023-02-24 13.13 13.18 13.08 13.18 0.0M
2023-02-23 13.21 13.22 13.10 13.21 0.0M
2023-02-22 13.16 13.16 13.04 13.04 0.0M
2023-02-21 13.11 13.15 13.06 13.07 0.0M
2023-02-17 13.12 13.30 13.12 13.29 0.0M
2023-02-16 13.24 13.38 13.24 13.30 0.0M
2023-02-15 13.23 13.27 13.12 13.27 0.0M
2023-02-14 13.29 13.36 13.15 13.26 0.0M
2023-02-13 13.28 13.29 13.22 13.29 0.0M
2023-02-10 13.16 13.22 13.12 13.17 0.0M
2023-02-09 13.49 13.49 13.23 13.24 0.0M
2023-02-08 13.27 13.32 13.24 13.25 0.0M
2023-02-07 13.19 13.44 13.19 13.42 0.1M
2023-02-06 13.40 13.40 13.15 13.19 0.0M
2023-02-03 13.51 13.70 13.51 13.63 0.0M
2023-02-02 13.41 13.50 13.41 13.45 0.0M
2023-02-01 12.92 13.21 12.87 13.21 0.1M
2023-01-31 12.57 12.76 12.57 12.74 0.0M
2023-01-30 12.80 12.86 12.70 12.70 0.0M
2023-01-27 12.85 12.98 12.85 12.95 0.0M
2023-01-26 12.91 12.93 12.79 12.93 0.0M
2023-01-25 12.58 12.69 12.54 12.65 0.1M
2023-01-24 12.54 12.61 12.50 12.57 0.0M
2023-01-23 12.44 12.54 12.44 12.53 0.0M
2023-01-20 12.51 12.61 12.50 12.61 0.0M
2023-01-19 12.54 12.56 12.46 12.54 0.0M
2023-01-18 12.83 12.83 12.60 12.63 0.1M
2023-01-17 12.61 12.67 12.56 12.58 0.0M
2023-01-13 12.30 12.44 12.30 12.42 0.0M
2023-01-12 12.29 12.45 12.29 12.43 0.0M
2023-01-11 12.28 12.35 12.28 12.34 0.0M
2023-01-10 12.23 12.32 12.20 12.32 0.1M
2023-01-09 12.45 12.45 12.28 12.29 0.0M
2023-01-06 12.00 12.19 11.97 12.18 0.0M
2023-01-05 12.09 12.13 12.07 12.10 0.0M
2023-01-04 12.13 12.22 12.08 12.15 0.0M
2023-01-03 11.78 11.82 11.71 11.79 0.1M