J&J

JNJ
🏛️ ドイツ →
159.96
最終更新: 2025-10-07
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
2023-12-29 142.00 142.10 141.70 141.70 0.0M
2023-12-28 140.60 141.10 140.60 141.00 0.0M
2023-12-27 140.90 141.90 140.40 140.80 0.0M
2023-12-22 140.20 141.70 140.20 141.70 0.0M
2023-12-21 140.30 140.80 139.30 140.60 0.0M
2023-12-20 143.30 143.60 141.40 141.50 0.0M
2023-12-19 142.10 142.60 140.40 142.60 0.0M
2023-12-18 142.30 142.70 141.50 141.50 0.0M
2023-12-15 142.70 143.70 141.50 142.00 0.0M
2023-12-14 143.60 143.60 142.30 142.30 0.0M
2023-12-13 143.90 144.40 141.10 142.50 0.0M
2023-12-12 143.80 144.20 142.80 143.60 0.0M
2023-12-11 143.90 144.30 143.00 143.70 0.0M
2023-12-08 144.70 144.70 143.00 143.50 0.0M
2023-12-07 145.00 145.80 143.90 144.70 0.0M
2023-12-06 146.60 147.30 145.40 145.60 0.0M
2023-12-05 145.10 147.70 145.10 147.40 0.0M
2023-12-04 147.00 147.90 145.20 147.00 0.0M
2023-12-01 142.70 144.90 142.70 144.90 0.0M
2023-11-30 139.20 142.00 138.70 142.00 0.0M
2023-11-29 138.10 138.90 138.00 138.00 0.0M
2023-11-28 138.10 138.70 137.00 138.00 0.0M
2023-11-27 140.40 140.40 138.60 138.60 0.0M
2023-11-24 137.70 139.40 137.70 139.40 0.0M
2023-11-23 138.20 139.00 138.00 138.60 0.0M
2023-11-22 137.90 140.00 137.90 138.20 0.0M
2023-11-21 136.80 138.00 136.50 138.00 0.0M
2023-11-20 137.10 137.40 135.00 137.20 0.0M
2023-11-17 138.00 138.80 137.00 137.00 0.0M
2023-11-16 137.80 138.10 136.90 137.60 0.0M
2023-11-15 136.70 137.80 135.90 137.80 0.0M
2023-11-14 137.90 138.50 135.50 135.70 0.0M
2023-11-13 136.90 138.10 136.90 138.10 0.0M
2023-11-10 138.50 138.70 137.10 138.20 0.0M
2023-11-09 140.40 141.20 138.40 138.90 0.0M
2023-11-08 141.10 142.10 141.10 141.10 0.0M
2023-11-07 141.30 142.50 141.30 141.50 0.0M
2023-11-06 140.80 141.70 140.80 141.70 0.0M
2023-11-03 141.30 141.60 140.80 141.50 0.0M
2023-11-02 141.10 141.80 139.40 141.80 0.0M
2023-11-01 140.80 141.70 140.30 141.10 0.0M
2023-10-31 138.60 140.70 138.20 140.70 0.0M
2023-10-30 138.20 138.60 137.70 138.00 0.0M
2023-10-27 141.40 142.40 137.90 138.00 0.0M
2023-10-26 144.00 144.20 141.10 141.10 0.0M
2023-10-25 142.70 143.30 142.10 143.20 0.0M
2023-10-24 141.70 142.90 141.70 142.00 0.0M
2023-10-23 145.40 145.40 143.30 143.30 0.0M
2023-10-20 145.00 145.30 143.00 145.30 0.0M
2023-10-19 144.90 144.90 142.50 143.80 0.0M
2023-10-18 146.50 148.00 144.50 145.00 0.0M
2023-10-17 149.50 151.50 147.00 147.00 0.0M
2023-10-16 149.10 150.10 148.70 150.10 0.0M
2023-10-13 147.80 149.40 147.80 149.40 0.0M
2023-10-12 147.40 148.60 147.30 148.60 0.0M
2023-10-11 150.00 150.20 147.60 147.60 0.0M
2023-10-10 151.40 151.40 149.20 149.80 0.0M
2023-10-09 148.70 150.00 148.70 150.00 0.0M
2023-10-06 149.60 149.60 149.00 149.10 0.0M
2023-10-05 148.10 149.40 147.00 148.80 0.0M
2023-10-04 150.20 150.20 147.80 147.80 0.0M
2023-10-03 148.70 148.70 147.10 148.00 0.0M
2023-10-02 149.50 149.50 147.00 147.00 0.0M
2023-09-29 148.40 148.40 147.10 147.10 0.0M
2023-09-28 149.70 149.70 148.70 148.80 0.0M
2023-09-27 151.00 151.00 148.00 149.50 0.0M
2023-09-26 151.70 151.70 150.20 150.80 0.0M
2023-09-25 152.00 152.00 150.00 150.60 0.0M
2023-09-22 152.00 152.60 150.30 150.30 0.0M
2023-09-21 153.00 153.40 151.50 151.50 0.0M
2023-09-20 152.30 152.30 151.70 151.90 0.0M
2023-09-19 152.10 152.20 150.30 151.40 0.0M
2023-09-18 152.60 152.60 150.70 151.20 0.0M
2023-09-15 153.80 154.10 152.40 152.40 0.0M
2023-09-14 152.60 154.70 152.60 154.70 0.0M
2023-09-13 152.00 153.30 152.00 152.60 0.0M
2023-09-12 152.10 152.10 150.90 150.90 0.0M
2023-09-11 150.00 151.00 149.70 151.00 0.0M
2023-09-08 149.40 149.90 148.50 149.70 0.0M
2023-09-07 147.80 150.20 147.80 150.20 0.0M
2023-09-06 149.60 150.10 147.30 148.20 0.0M
2023-09-05 149.10 150.30 149.10 150.20 0.0M
2023-09-04 148.00 149.80 148.00 148.80 0.0M
2023-09-01 150.10 150.10 148.60 149.00 0.0M
2023-08-31 149.50 151.40 148.50 149.90 0.0M
2023-08-30 151.10 151.70 148.10 150.60 0.0M
2023-08-29 152.50 152.70 150.50 150.70 0.0M
2023-08-28 154.00 154.00 151.60 151.60 0.0M
2023-08-25 152.30 155.20 151.10 154.30 0.0M
2023-08-24 152.00 153.50 151.00 153.40 0.0M
2023-08-23 152.80 153.90 150.40 150.40 0.0M
2023-08-22 154.00 154.40 153.00 154.00 0.0M
2023-08-21 157.80 159.90 153.30 153.30 0.0M
2023-08-18 159.40 160.40 158.40 158.40 0.0M
2023-08-17 158.60 160.20 158.20 159.40 0.0M
2023-08-16 157.80 159.40 157.80 158.40 0.0M
2023-08-15 158.20 159.80 158.00 159.50 0.0M
2023-08-14 159.50 160.20 158.20 158.30 0.0M
2023-08-11 156.20 158.50 156.10 158.30 0.0M
2023-08-10 159.00 159.00 156.60 157.00 0.0M
2023-08-09 156.90 158.60 156.70 157.60 0.0M
2023-08-08 157.60 158.40 156.40 158.20 0.0M
2023-08-07 154.00 157.10 153.30 157.10 0.0M
2023-08-04 155.50 156.70 155.00 155.90 0.0M
2023-08-03 154.90 156.50 154.30 155.70 0.0M
2023-08-02 153.00 156.50 152.50 155.80 0.0M
2023-08-01 153.00 153.90 151.70 153.90 0.0M
2023-07-31 156.00 156.00 151.70 152.20 0.0M
2023-07-28 157.60 159.00 157.20 158.30 0.0M
2023-07-27 155.00 158.20 154.60 157.80 0.0M
2023-07-26 155.20 157.00 155.00 156.10 0.0M
2023-07-25 155.10 156.00 154.10 156.00 0.0M
2023-07-24 153.50 157.00 152.50 155.20 0.0M
2023-07-21 151.20 153.20 150.70 152.90 0.0M
2023-07-20 141.90 151.30 140.30 151.30 0.0M
2023-07-19 142.00 142.80 139.00 141.50 0.0M
2023-07-18 141.20 142.50 141.20 141.90 0.0M
2023-07-17 142.90 143.10 141.60 142.00 0.0M
2023-07-14 141.20 142.00 141.20 141.90 0.0M
2023-07-13 142.50 142.50 141.00 141.60 0.0M
2023-07-12 144.40 144.40 142.10 142.10 0.0M
2023-07-11 145.50 145.50 144.00 144.00 0.0M
2023-07-10 144.50 145.80 144.50 145.10 0.0M
2023-07-07 148.90 148.90 146.00 146.00 0.0M
2023-07-06 149.50 149.50 148.30 149.00 0.0M
2023-07-05 149.60 150.50 149.60 150.40 0.0M
2023-07-04 149.70 150.70 149.30 150.70 0.0M
2023-07-03 152.30 152.30 149.30 149.30 0.0M
2023-06-30 152.00 152.00 150.80 151.70 0.0M
2023-06-29 149.00 151.00 148.90 150.70 0.0M
2023-06-28 148.40 149.20 148.40 148.60 0.0M
2023-06-27 149.50 149.80 148.50 148.80 0.0M
2023-06-26 152.90 152.90 149.00 150.50 0.0M
2023-06-23 150.80 152.60 150.80 152.60 0.0M
2023-06-22 148.90 150.60 148.60 150.60 0.0M
2023-06-21 151.00 151.00 149.30 149.50 0.0M
2023-06-20 151.00 151.10 149.00 151.00 0.0M
2023-06-19 149.50 150.80 149.50 149.60 0.0M
2023-06-16 150.20 150.80 149.00 150.60 0.0M
2023-06-15 148.80 149.70 148.50 148.90 0.0M
2023-06-14 148.40 150.00 148.40 149.20 0.0M
2023-06-13 149.30 149.30 147.90 148.30 0.0M
2023-06-12 149.70 149.70 147.50 148.60 0.0M
2023-06-09 148.80 149.30 148.30 149.00 0.0M
2023-06-08 148.40 148.70 146.50 147.30 0.0M
2023-06-07 149.00 149.00 147.50 147.80 0.0M
2023-06-06 148.10 149.60 147.30 147.50 0.0M
2023-06-05 146.90 147.80 146.50 147.60 0.0M
2023-06-02 144.40 146.60 143.70 146.60 0.0M
2023-06-01 145.40 146.10 143.60 143.60 0.0M
2023-05-31 144.50 145.00 143.70 144.90 0.0M
2023-05-30 144.40 145.00 143.00 143.30 0.0M
2023-05-29 145.00 145.00 143.90 144.10 0.0M
2023-05-26 143.80 144.70 143.50 144.00 0.0M
2023-05-25 145.80 146.20 143.50 144.10 0.0M
2023-05-24 145.10 146.00 145.10 145.50 0.0M
2023-05-23 145.00 146.00 145.00 145.60 0.0M
2023-05-22 147.30 147.30 145.60 145.60 0.0M
2023-05-19 147.10 148.20 146.40 147.10 0.0M
2023-05-18 146.60 147.80 146.60 147.80 0.0M
2023-05-17 147.60 147.60 145.90 146.00 0.0M
2023-05-16 147.40 147.40 146.30 147.10 0.0M
2023-05-15 147.60 148.80 146.60 146.60 0.0M
2023-05-12 148.50 148.50 147.50 147.90 0.0M
2023-05-11 148.10 148.50 146.30 146.60 0.0M
2023-05-10 147.00 147.30 146.10 147.20 0.0M
2023-05-09 148.50 148.50 147.20 147.60 0.0M
2023-05-08 148.00 148.00 147.00 147.40 0.0M
2023-05-05 147.30 148.30 147.00 147.00 0.0M
2023-05-04 146.70 148.20 146.70 147.10 0.0M
2023-05-03 150.00 150.70 148.10 148.10 0.0M
2023-05-02 149.50 150.50 148.80 149.40 0.0M
2023-04-28 147.50 148.60 147.50 148.30 0.0M
2023-04-27 147.20 147.70 147.20 147.70 0.0M
2023-04-26 150.50 150.60 147.40 147.40 0.0M
2023-04-25 147.80 150.60 147.40 150.60 0.0M
2023-04-24 148.30 148.50 146.80 148.20 0.0M
2023-04-21 148.70 149.80 147.30 147.30 0.0M
2023-04-20 148.80 149.10 147.30 149.10 0.0M
2023-04-19 146.20 148.10 146.20 148.00 0.0M
2023-04-18 151.20 153.90 146.20 147.50 0.0M
2023-04-17 152.40 152.40 150.50 151.60 0.0M
2023-04-14 149.30 151.00 149.30 150.20 0.0M
2023-04-13 149.80 149.80 148.00 149.00 0.0M
2023-04-12 150.30 150.90 149.00 149.00 0.0M
2023-04-11 150.00 151.50 150.00 151.20 0.0M
2023-04-06 151.70 152.50 151.00 151.00 0.0M
2023-04-05 148.50 151.70 148.40 151.70 0.0M
2023-04-04 142.80 145.00 142.80 144.60 0.0M
2023-04-03 142.80 144.00 142.00 144.00 0.0M
2023-03-31 141.30 141.90 140.74 141.58 0.0M
2023-03-30 142.00 142.00 140.50 140.58 0.0M
2023-03-29 140.84 141.40 140.50 141.26 0.0M
2023-03-28 143.02 143.02 140.02 140.02 0.0M
2023-03-27 143.00 143.16 141.82 142.52 0.0M
2023-03-24 139.20 141.84 139.20 141.80 0.0M
2023-03-23 139.50 139.80 138.00 139.80 0.0M
2023-03-22 142.96 143.20 139.50 139.60 0.0M
2023-03-21 143.60 144.76 141.80 142.56 0.0M
2023-03-20 143.50 143.60 141.84 143.60 0.0M
2023-03-17 145.12 145.12 144.00 144.00 0.0M
2023-03-16 145.34 145.72 144.32 145.14 0.0M
2023-03-15 144.02 146.08 143.36 145.68 0.0M
2023-03-14 145.08 145.18 142.00 142.06 0.0M
2023-03-13 143.74 144.96 141.62 143.24 0.0M
2023-03-10 142.38 144.00 141.50 142.38 0.0M
2023-03-09 144.56 145.30 142.78 142.82 0.0M
2023-03-08 146.98 146.98 145.00 145.00 0.0M
2023-03-07 145.90 146.80 145.40 145.58 0.0M
2023-03-06 144.56 146.00 144.24 145.44 0.0M
2023-03-03 143.50 144.86 143.04 144.30 0.0M
2023-03-02 144.00 144.00 142.10 143.40 0.0M
2023-03-01 144.90 145.00 142.70 143.10 0.0M
2023-02-28 147.04 147.04 144.00 145.80 0.0M
2023-02-27 149.80 149.80 147.00 147.00 0.0M
2023-02-24 148.90 149.30 147.50 147.64 0.0M
2023-02-23 149.04 149.50 148.30 148.66 0.0M
2023-02-22 148.64 149.40 148.56 148.56 0.0M
2023-02-21 150.50 150.90 148.64 148.88 0.0M
2023-02-20 151.00 151.00 149.28 150.32 0.0M
2023-02-17 147.58 149.20 147.50 149.20 0.0M
2023-02-16 148.00 149.80 148.00 148.50 0.0M
2023-02-15 150.02 151.30 149.50 149.50 0.0M
2023-02-14 151.20 151.98 150.66 151.36 0.0M
2023-02-13 152.30 152.66 151.50 151.50 0.0M
2023-02-10 151.00 152.64 150.30 152.64 0.0M
2023-02-09 152.92 153.30 150.50 150.80 0.0M
2023-02-08 151.90 153.42 151.50 153.42 0.0M
2023-02-07 153.00 153.00 151.60 151.64 0.0M
2023-02-06 152.12 153.30 151.98 152.48 0.0M
2023-02-03 151.68 153.00 151.06 152.32 0.0M
2023-02-02 150.20 151.22 149.30 151.12 0.0M
2023-02-01 149.60 150.62 149.40 150.32 0.0M
2023-01-31 150.20 150.20 148.96 149.36 0.0M
2023-01-30 155.00 155.52 148.56 150.04 0.0M
2023-01-27 154.80 156.00 154.60 154.82 0.0M
2023-01-26 155.52 156.26 155.40 155.52 0.0M
2023-01-25 153.78 155.00 153.78 154.96 0.0M
2023-01-24 155.00 156.26 152.74 153.66 0.0M
2023-01-23 156.00 156.00 154.50 155.08 0.0M
2023-01-20 157.40 157.40 154.62 155.64 0.0M
2023-01-19 156.76 158.28 156.10 157.72 0.0M
2023-01-18 159.72 159.72 156.62 158.12 0.0M
2023-01-17 160.26 160.56 159.50 159.66 0.0M
2023-01-16 161.00 161.36 160.00 160.98 0.0M
2023-01-13 160.50 161.00 159.98 160.00 0.0M
2023-01-12 162.24 163.76 160.50 161.18 0.0M
2023-01-11 162.86 163.74 161.76 161.76 0.0M
2023-01-10 163.38 163.76 162.88 162.98 0.0M
2023-01-09 170.00 170.16 164.86 164.86 0.0M
2023-01-06 171.28 171.50 169.50 169.50 0.0M
2023-01-05 169.52 170.10 169.28 170.00 0.0M
2023-01-04 169.80 169.80 167.50 169.28 0.0M
2023-01-03 166.70 169.00 166.44 168.00 0.0M
2023-01-02 166.50 167.20 165.84 166.80 0.0M