J&J

JNJ
🏛️ ドイツ →
157.62
最終更新: 2025-09-30
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
2021-12-30 151.48 152.00 150.98 151.90 0.0M
2021-12-29 150.60 151.50 149.64 151.46 0.0M
2021-12-28 149.96 150.82 149.44 150.66 0.0M
2021-12-27 149.00 149.90 148.52 149.48 0.0M
2021-12-23 148.00 149.32 146.78 148.86 0.0M
2021-12-22 147.92 148.66 146.84 148.38 0.0M
2021-12-21 149.70 149.84 147.38 148.00 0.0M
2021-12-20 146.80 149.50 146.80 148.90 0.0M
2021-12-17 149.68 151.48 148.00 149.48 0.0M
2021-12-16 151.48 153.24 150.58 152.62 0.0M
2021-12-15 148.00 151.96 148.00 151.52 0.0M
2021-12-14 149.40 151.54 147.98 151.44 0.0M
2021-12-13 147.54 149.80 146.00 149.36 0.0M
2021-12-10 146.98 147.80 145.66 146.24 0.0M
2021-12-09 144.70 146.50 144.44 146.50 0.0M
2021-12-08 145.12 145.42 143.86 144.72 0.0M
2021-12-07 144.88 146.00 144.16 144.94 0.0M
2021-12-06 142.00 145.00 141.04 144.40 0.0M
2021-12-03 139.18 141.06 138.76 141.04 0.0M
2021-12-02 140.78 141.58 138.54 139.36 0.0M
2021-12-01 138.04 141.26 137.74 140.24 0.0M
2021-11-30 140.50 140.60 137.36 137.36 0.0M
2021-11-29 141.00 142.48 140.70 141.66 0.0M
2021-11-26 143.00 143.00 139.62 140.04 0.0M
2021-11-25 142.30 143.52 142.22 142.40 0.0M
2021-11-24 142.66 143.48 142.32 143.16 0.0M
2021-11-23 142.48 142.98 141.02 142.72 0.0M
2021-11-22 143.88 144.48 142.36 142.36 0.0M
2021-11-19 143.32 144.30 142.82 144.08 0.0M
2021-11-18 144.14 144.90 142.56 142.90 0.0M
2021-11-17 143.70 144.74 143.02 144.22 0.0M
2021-11-16 143.50 144.94 143.22 144.08 0.0M
2021-11-15 143.04 145.24 142.52 144.30 0.0M
2021-11-12 141.90 150.02 141.00 144.24 0.1M
2021-11-11 143.24 143.90 141.78 142.38 0.0M
2021-11-10 140.22 143.44 139.80 143.44 0.0M
2021-11-09 140.34 141.00 139.92 140.12 0.0M
2021-11-08 141.00 141.70 139.78 140.86 0.0M
2021-11-05 142.02 142.78 140.52 140.96 0.0M
2021-11-04 142.12 143.00 140.78 142.46 0.0M
2021-11-03 143.28 143.50 141.14 142.40 0.0M
2021-11-02 140.18 144.24 140.02 142.68 0.0M
2021-11-01 142.30 142.50 139.96 140.46 0.0M
2021-10-29 139.22 140.82 138.50 140.82 0.0M
2021-10-28 141.18 141.78 139.02 139.24 0.0M
2021-10-27 143.02 143.28 140.66 141.02 0.0M
2021-10-26 141.16 143.24 141.02 142.90 0.0M
2021-10-25 140.82 141.60 139.38 141.32 0.0M
2021-10-22 140.60 141.02 140.04 140.84 0.0M
2021-10-21 141.04 141.28 139.26 140.60 0.0M
2021-10-20 140.62 141.66 140.26 140.36 0.0M
2021-10-19 138.26 141.98 136.22 140.92 0.0M
2021-10-18 139.88 139.88 137.24 137.86 0.0M
2021-10-15 139.04 139.50 138.28 139.10 0.0M
2021-10-14 138.06 139.06 137.48 138.16 0.0M
2021-10-13 136.60 138.06 136.00 137.38 0.0M
2021-10-12 138.38 139.04 136.50 136.94 0.0M
2021-10-11 139.02 140.02 138.36 138.66 0.0M
2021-10-08 139.62 140.44 138.44 139.32 0.0M
2021-10-07 138.86 140.66 138.00 139.76 0.0M
2021-10-06 137.50 138.24 136.68 138.24 0.0M
2021-10-05 137.16 138.94 137.00 137.70 0.0M
2021-10-04 138.94 139.14 135.72 137.28 0.0M
2021-10-01 139.22 140.02 136.74 138.28 0.0M
2021-09-30 141.98 142.72 139.44 139.50 0.0M
2021-09-29 139.84 141.98 139.80 141.36 0.0M
2021-09-28 139.90 140.36 138.58 139.70 0.0M
2021-09-27 141.90 141.90 139.10 139.80 0.0M
2021-09-24 140.26 141.38 139.90 140.60 0.0M
2021-09-23 140.64 141.22 140.22 140.50 0.0M
2021-09-22 140.98 141.50 139.52 140.10 0.0M
2021-09-21 140.16 141.56 140.08 140.50 0.0M
2021-09-20 139.12 141.04 138.42 139.56 0.0M
2021-09-17 140.28 140.86 139.22 140.12 0.0M
2021-09-16 140.20 141.60 139.64 140.38 0.0M
2021-09-15 140.00 140.60 139.08 139.86 0.0M
2021-09-14 140.74 141.06 139.26 139.58 0.0M
2021-09-13 142.28 142.70 139.84 140.30 0.0M
2021-09-10 142.58 143.24 141.14 141.48 0.0M
2021-09-09 145.06 145.48 141.74 142.30 0.0M
2021-09-08 145.52 146.26 144.74 145.50 0.0M
2021-09-07 147.64 147.70 145.00 145.36 0.0M
2021-09-06 147.98 148.22 147.62 148.18 0.0M
2021-09-03 147.74 147.98 146.34 147.16 0.0M
2021-09-02 146.84 147.74 146.28 147.32 0.0M
2021-09-01 147.38 147.68 145.24 146.50 0.0M
2021-08-31 147.50 147.60 146.04 146.50 0.0M
2021-08-30 146.50 147.74 146.32 147.26 0.0M
2021-08-27 148.18 148.70 146.66 146.70 0.0M
2021-08-26 148.20 148.92 147.28 147.64 0.0M
2021-08-25 149.48 150.98 147.78 148.18 0.0M
2021-08-24 151.28 151.90 149.20 149.32 0.0M
2021-08-23 152.98 153.20 151.28 151.50 0.0M
2021-08-20 151.44 153.98 151.20 153.58 0.0M
2021-08-19 151.72 153.46 149.50 152.90 0.0M
2021-08-18 152.94 153.46 151.50 151.50 0.0M
2021-08-17 150.76 153.14 150.02 153.00 0.0M
2021-08-16 149.56 150.96 148.80 150.96 0.0M
2021-08-13 149.44 149.58 148.66 149.02 0.0M
2021-08-12 148.20 149.44 147.78 149.00 0.0M
2021-08-11 148.30 148.84 147.88 148.28 0.0M
2021-08-10 147.98 148.48 147.32 148.40 0.0M
2021-08-09 147.44 148.16 146.60 147.82 0.0M
2021-08-06 146.78 148.00 146.70 147.08 0.0M
2021-08-05 147.08 147.28 145.54 146.54 0.0M
2021-08-04 146.98 147.46 145.78 146.62 0.0M
2021-08-03 145.68 147.00 145.02 146.98 0.0M
2021-08-02 146.00 146.18 144.18 145.08 0.0M
2021-07-30 144.04 145.74 144.02 145.08 0.0M
2021-07-29 145.72 146.12 144.02 144.74 0.0M
2021-07-28 145.98 146.98 145.62 145.70 0.0M
2021-07-27 145.14 145.98 144.52 145.70 0.0M
2021-07-26 145.34 145.94 144.44 145.60 0.0M
2021-07-23 144.46 146.28 144.22 146.00 0.0M
2021-07-22 143.98 145.30 142.70 144.20 0.0M
2021-07-21 143.46 144.98 142.26 143.20 0.0M
2021-07-20 141.54 145.00 141.00 143.24 0.0M
2021-07-19 142.22 142.26 140.20 141.10 0.0M
2021-07-16 142.26 143.16 141.96 142.78 0.0M
2021-07-15 142.82 143.88 141.92 142.62 0.0M
2021-07-14 143.10 144.36 142.28 143.92 0.0M
2021-07-13 142.00 143.94 141.00 143.78 0.0M
2021-07-12 142.52 144.34 142.40 142.94 0.0M
2021-07-09 142.96 143.44 142.46 143.20 0.0M
2021-07-08 142.86 142.98 141.20 142.54 0.0M
2021-07-07 141.34 143.50 141.16 143.50 0.0M
2021-07-06 142.02 142.68 141.22 142.00 0.0M
2021-07-05 142.48 142.68 141.60 142.56 0.0M
2021-07-02 140.00 142.50 139.90 142.50 0.0M
2021-07-01 139.10 140.02 138.74 139.80 0.0M
2021-06-30 138.12 139.18 137.54 139.00 0.0M
2021-06-29 137.94 138.50 137.36 137.66 0.0M
2021-06-28 138.02 138.44 136.90 137.72 0.0M
2021-06-25 137.12 137.66 136.10 137.50 0.0M
2021-06-24 136.86 137.40 136.12 136.88 0.0M
2021-06-23 137.82 137.82 136.12 136.52 0.0M
2021-06-22 137.84 138.34 136.74 137.24 0.0M
2021-06-21 136.02 137.88 135.60 137.50 0.0M
2021-06-18 138.62 138.98 136.64 136.84 0.0M
2021-06-17 136.30 139.00 136.28 138.88 0.0M
2021-06-16 135.64 137.00 134.80 137.00 0.0M
2021-06-15 136.56 137.22 135.68 135.78 0.0M
2021-06-14 135.42 136.44 135.12 136.40 0.0M
2021-06-11 137.36 138.28 135.82 136.10 0.0M
2021-06-10 136.38 137.64 135.70 137.24 0.0M
2021-06-09 134.30 136.04 133.72 135.90 0.0M
2021-06-08 135.64 136.20 133.06 134.34 0.0M
2021-06-07 136.56 137.40 135.02 135.02 0.0M
2021-06-04 137.20 137.88 136.46 136.46 0.0M
2021-06-03 136.46 137.70 135.52 137.14 0.0M
2021-06-02 135.10 136.64 135.00 136.04 0.0M
2021-06-01 138.82 139.48 135.34 135.56 0.0M
2021-05-31 139.00 139.52 138.24 138.64 0.0M
2021-05-28 139.06 140.24 138.80 138.88 0.0M
2021-05-27 138.70 139.58 138.04 138.42 0.0M
2021-05-26 139.36 139.90 137.54 138.82 0.0M
2021-05-25 139.86 139.92 138.56 138.82 0.0M
2021-05-24 140.26 140.46 138.86 139.70 0.0M
2021-05-21 140.24 141.54 139.84 140.30 0.0M
2021-05-20 139.78 140.40 138.58 139.88 0.0M
2021-05-19 139.06 139.84 137.52 139.84 0.0M
2021-05-18 140.70 140.70 138.70 139.64 0.0M
2021-05-17 140.50 141.46 139.70 140.30 0.0M
2021-05-14 141.50 141.80 139.76 140.34 0.0M
2021-05-13 139.38 141.26 138.30 141.00 0.0M
2021-05-12 138.66 140.48 138.42 139.28 0.0M
2021-05-11 139.62 140.50 138.40 139.00 0.0M
2021-05-10 138.86 141.00 138.32 140.18 0.0M
2021-05-07 138.50 139.54 137.52 138.48 0.0M
2021-05-06 138.96 139.16 136.42 138.94 0.0M
2021-05-05 139.60 140.26 138.80 138.94 0.0M
2021-05-04 136.88 139.56 136.10 139.46 0.0M
2021-05-03 136.50 137.10 135.40 136.66 0.0M
2021-04-30 135.32 136.30 134.20 135.68 0.0M
2021-04-29 134.04 135.40 133.64 135.22 0.0M
2021-04-28 135.20 135.80 133.52 133.52 0.0M
2021-04-27 136.44 136.94 134.34 135.14 0.0M
2021-04-26 138.00 138.30 135.46 135.94 0.0M
2021-04-23 137.36 137.88 135.62 136.74 0.0M
2021-04-22 138.56 138.64 137.10 137.52 0.0M
2021-04-21 138.80 139.38 137.02 138.32 0.0M
2021-04-20 135.26 139.48 133.84 138.40 0.0M
2021-04-19 136.00 136.40 133.70 135.36 0.0M
2021-04-16 133.56 135.72 133.50 135.44 0.0M
2021-04-15 132.80 135.58 131.80 133.84 0.0M
2021-04-14 133.00 133.72 131.66 133.44 0.0M
2021-04-13 136.12 136.98 131.00 133.30 0.1M
2021-04-12 136.88 136.88 134.34 135.82 0.0M
2021-04-09 137.18 137.74 134.10 135.18 0.0M
2021-04-08 138.04 138.30 136.62 136.72 0.0M
2021-04-07 137.94 138.26 137.32 137.96 0.0M
2021-04-06 139.50 139.78 137.32 137.62 0.0M
2021-04-01 139.20 139.20 137.76 138.74 0.0M
2021-03-31 140.50 140.98 139.34 140.50 0.0M
2021-03-30 141.00 141.86 139.96 140.70 0.0M
2021-03-29 139.36 141.88 138.76 140.98 0.0M
2021-03-26 137.16 139.80 136.74 138.70 0.0M
2021-03-25 137.00 137.88 136.02 137.72 0.0M
2021-03-24 135.14 137.48 134.84 137.20 0.0M
2021-03-23 134.50 136.00 133.84 135.92 0.0M
2021-03-22 134.98 134.98 132.70 134.38 0.0M
2021-03-19 134.96 135.88 134.12 134.12 0.0M
2021-03-18 134.88 135.48 134.40 134.94 0.0M
2021-03-17 135.72 135.90 134.06 134.38 0.0M
2021-03-16 134.96 135.78 134.22 135.66 0.0M
2021-03-15 135.02 135.30 133.06 134.72 0.0M
2021-03-12 134.40 135.78 133.26 133.50 0.1M
2021-03-11 134.70 134.98 132.54 132.76 0.1M
2021-03-10 132.60 134.50 132.04 133.44 0.0M
2021-03-09 133.76 135.00 131.68 132.62 0.0M
2021-03-08 131.90 134.22 131.22 133.00 0.0M
2021-03-05 127.60 131.48 127.50 131.48 0.0M
2021-03-04 129.52 129.80 126.52 127.44 0.0M
2021-03-03 132.88 133.20 129.30 129.60 0.0M
2021-03-02 132.98 133.60 131.34 131.78 0.0M
2021-03-01 139.50 139.80 132.24 132.24 0.1M
2021-02-26 133.38 135.44 130.92 131.20 0.0M
2021-02-25 137.40 137.40 132.82 133.78 0.0M
2021-02-24 132.38 135.44 132.02 133.88 0.0M
2021-02-23 133.88 134.46 132.02 132.54 0.0M
2021-02-22 134.48 134.48 132.04 133.46 0.0M
2021-02-19 137.14 137.32 134.40 134.40 0.0M
2021-02-18 137.70 137.98 136.24 137.30 0.0M
2021-02-17 137.18 137.98 136.62 137.66 0.0M
2021-02-16 138.28 138.62 136.00 136.60 0.0M
2021-02-15 138.30 138.70 137.76 138.70 0.0M
2021-02-12 137.06 137.58 136.20 137.16 0.0M
2021-02-11 137.66 138.46 136.70 137.08 0.0M
2021-02-10 137.56 138.28 136.56 137.58 0.0M
2021-02-09 136.96 137.74 135.76 137.24 0.0M
2021-02-08 139.00 139.30 135.86 136.92 0.0M
2021-02-05 138.80 139.50 136.14 136.60 0.1M
2021-02-04 133.96 135.48 133.50 134.94 0.0M
2021-02-03 134.80 135.04 132.90 133.64 0.0M
2021-02-02 136.00 136.60 134.00 134.00 0.0M
2021-02-01 138.50 138.80 134.78 134.98 0.0M
2021-01-29 139.38 140.30 132.50 134.42 0.1M
2021-01-28 139.20 140.98 137.10 139.72 0.0M
2021-01-27 141.50 143.76 138.30 138.66 0.1M
2021-01-26 137.40 142.52 136.00 140.18 0.1M
2021-01-25 136.00 136.94 134.82 136.76 0.0M
2021-01-22 132.98 135.74 132.46 134.78 0.0M
2021-01-21 134.38 134.78 131.78 133.22 0.0M
2021-01-20 134.36 135.74 133.84 134.36 0.0M
2021-01-19 135.40 135.40 132.82 134.50 0.0M
2021-01-18 138.00 138.00 133.00 135.98 0.0M
2021-01-15 132.78 133.90 131.52 132.92 0.0M
2021-01-14 131.98 133.38 131.50 132.18 0.0M
2021-01-13 130.20 131.24 128.90 129.94 0.0M
2021-01-12 131.46 132.04 129.24 129.72 0.0M
2021-01-11 131.60 132.82 130.50 131.02 0.0M
2021-01-08 131.82 132.08 130.44 131.12 0.0M
2021-01-07 130.20 131.34 129.02 130.74 0.0M
2021-01-06 128.98 130.18 127.00 129.74 0.0M
2021-01-05 127.52 128.98 126.46 128.88 0.0M
2021-01-04 129.50 130.00 125.82 127.64 0.0M