J&J

JNJ
🏛️ ドイツ →
155.00
最終更新: 2025-09-29
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
2023-12-29 141.20 141.90 140.70 141.70 0.0M
2023-12-28 140.90 141.90 140.20 141.60 0.0M
2023-12-27 140.00 141.60 140.00 140.70 0.0M
2023-12-22 140.20 141.80 140.10 141.20 0.0M
2023-12-21 140.30 141.10 139.60 140.90 0.0M
2023-12-20 142.60 143.20 140.10 140.10 0.0M
2023-12-19 142.10 142.50 141.20 142.40 0.0M
2023-12-18 142.50 143.20 141.60 142.70 0.0M
2023-12-15 143.00 143.70 141.00 142.60 0.0M
2023-12-14 143.00 143.60 141.20 142.50 0.0M
2023-12-13 144.00 144.10 140.80 143.10 0.0M
2023-12-12 143.80 144.10 142.70 143.60 0.0M
2023-12-11 143.50 144.60 143.10 144.00 0.0M
2023-12-08 144.30 145.00 143.00 143.50 0.0M
2023-12-07 145.50 145.60 143.50 144.00 0.0M
2023-12-06 146.90 147.20 145.10 145.30 0.0M
2023-12-05 146.40 148.20 146.20 147.20 0.0M
2023-12-04 145.70 148.00 145.10 146.80 0.0M
2023-12-01 142.30 145.30 142.00 145.30 0.0M
2023-11-30 139.00 142.50 138.70 142.30 0.0M
2023-11-29 138.20 138.90 137.80 138.70 0.0M
2023-11-28 138.40 138.40 137.30 138.00 0.0M
2023-11-27 139.40 139.90 137.90 138.10 0.0M
2023-11-24 138.30 139.60 138.10 139.50 0.0M
2023-11-23 138.10 139.10 138.00 138.40 0.0M
2023-11-22 138.80 139.60 138.30 138.50 0.0M
2023-11-21 136.90 138.50 136.50 138.50 0.0M
2023-11-20 136.20 137.30 135.20 136.90 0.0M
2023-11-17 138.70 138.90 136.80 137.30 0.0M
2023-11-16 137.30 138.20 136.60 138.20 0.0M
2023-11-15 136.30 137.70 135.40 137.20 0.0M
2023-11-14 137.90 138.20 135.50 135.60 0.0M
2023-11-13 137.50 138.40 137.10 137.90 0.0M
2023-11-10 138.60 138.90 136.50 138.00 0.0M
2023-11-09 140.60 141.10 138.10 138.20 0.0M
2023-11-08 141.20 142.20 140.40 140.50 0.0M
2023-11-07 141.40 142.40 141.00 141.00 0.0M
2023-11-06 141.40 141.80 140.80 141.30 0.0M
2023-11-03 141.30 141.90 140.40 141.20 0.0M
2023-11-02 140.50 141.70 138.70 141.60 0.0M
2023-11-01 140.40 141.90 140.10 141.00 0.0M
2023-10-31 138.80 140.30 138.20 140.30 0.0M
2023-10-30 138.10 138.70 137.50 138.70 0.0M
2023-10-27 141.40 141.90 137.30 137.80 0.0M
2023-10-26 143.20 143.90 141.20 141.20 0.0M
2023-10-25 142.90 143.80 142.20 143.60 0.0M
2023-10-24 141.90 143.10 141.60 143.00 0.0M
2023-10-23 144.90 144.90 141.90 142.00 0.0M
2023-10-20 143.70 145.30 143.50 144.50 0.0M
2023-10-19 144.90 144.90 142.20 144.20 0.0M
2023-10-18 147.50 148.20 144.40 144.90 0.0M
2023-10-17 149.80 152.20 146.30 147.40 0.0M
2023-10-16 149.00 150.00 148.50 149.10 0.0M
2023-10-13 148.50 149.50 148.00 149.00 0.0M
2023-10-12 147.30 148.50 147.00 148.50 0.0M
2023-10-11 149.30 149.80 147.30 147.30 0.0M
2023-10-10 150.00 150.30 149.20 149.40 0.0M
2023-10-09 148.80 150.50 148.40 149.70 0.0M
2023-10-06 149.00 149.60 148.60 148.90 0.0M
2023-10-05 148.00 150.00 147.30 148.80 0.0M
2023-10-04 148.20 148.60 147.20 147.90 0.0M
2023-10-03 148.20 148.40 147.00 147.90 0.0M
2023-10-02 147.80 148.10 146.20 147.70 0.0M
2023-09-29 148.60 148.70 146.90 147.10 0.0M
2023-09-28 149.50 149.90 148.20 148.40 0.0M
2023-09-27 150.90 151.70 147.70 149.70 0.0M
2023-09-26 150.80 151.40 150.20 150.40 0.0M
2023-09-25 150.70 151.30 149.70 151.20 0.0M
2023-09-22 152.00 152.10 150.20 151.20 0.0M
2023-09-21 153.00 153.50 151.60 151.60 0.0M
2023-09-20 151.60 153.00 151.10 153.00 0.0M
2023-09-19 152.20 152.40 151.10 152.00 0.0M
2023-09-18 151.70 152.70 150.80 152.10 0.0M
2023-09-15 154.20 154.60 151.40 151.40 0.0M
2023-09-14 153.50 154.70 152.50 154.40 0.0M
2023-09-13 152.20 153.60 151.80 153.00 0.0M
2023-09-12 151.50 152.70 150.90 152.20 0.0M
2023-09-11 150.10 151.20 149.60 151.00 0.0M
2023-09-08 149.60 150.10 148.30 150.10 0.0M
2023-09-07 147.30 150.60 147.20 149.70 0.0M
2023-09-06 149.80 150.20 146.70 147.40 0.0M
2023-09-05 149.30 151.10 148.70 150.50 0.0M
2023-09-04 148.90 149.70 148.40 149.00 0.0M
2023-09-01 149.50 149.70 148.40 149.10 0.0M
2023-08-31 150.20 151.30 148.70 149.20 0.0M
2023-08-30 151.60 151.70 149.30 149.90 0.0M
2023-08-29 152.00 153.50 150.20 151.00 0.0M
2023-08-28 152.90 154.30 151.00 152.00 0.0M
2023-08-25 152.40 155.30 151.70 153.90 0.0M
2023-08-24 151.80 153.60 151.20 152.40 0.0M
2023-08-23 153.00 154.10 150.60 151.10 0.0M
2023-08-22 153.10 154.60 152.80 153.10 0.0M
2023-08-21 158.90 159.90 152.60 154.40 0.0M
2023-08-18 160.30 160.40 157.80 159.60 0.0M
2023-08-17 159.20 161.20 158.10 160.00 0.0M
2023-08-16 157.90 160.10 157.80 158.40 0.0M
2023-08-15 158.80 159.80 157.50 158.80 0.0M
2023-08-14 158.70 161.10 157.40 159.00 0.0M
2023-08-11 156.30 158.70 156.00 158.60 0.0M
2023-08-10 158.20 159.50 156.70 156.70 0.0M
2023-08-09 157.60 158.70 156.90 157.80 0.0M
2023-08-08 156.90 158.30 156.60 158.10 0.0M
2023-08-07 153.80 157.40 153.50 157.20 0.0M
2023-08-04 156.00 156.70 153.00 153.00 0.0M
2023-08-03 155.40 156.50 154.10 156.00 0.0M
2023-08-02 153.00 156.50 152.30 155.20 0.0M
2023-08-01 152.50 153.90 150.80 153.90 0.0M
2023-07-31 155.60 156.80 151.20 152.60 0.0M
2023-07-28 158.70 159.10 157.40 158.80 0.0M
2023-07-27 155.60 158.50 154.70 158.40 0.0M
2023-07-26 155.90 157.00 154.70 155.40 0.0M
2023-07-25 154.40 156.00 153.60 156.00 0.0M
2023-07-24 152.80 156.90 152.60 154.90 0.0M
2023-07-21 151.40 153.60 150.50 152.90 0.0M
2023-07-20 141.80 152.10 139.80 151.00 0.0M
2023-07-19 142.30 143.20 138.70 141.70 0.0M
2023-07-18 141.10 143.20 141.10 141.80 0.0M
2023-07-17 143.00 143.40 141.10 141.50 0.0M
2023-07-14 141.40 142.70 141.20 142.40 0.0M
2023-07-13 142.30 142.30 140.80 141.40 0.0M
2023-07-12 144.00 144.40 141.80 141.90 0.0M
2023-07-11 145.10 145.90 143.20 144.20 0.0M
2023-07-10 145.40 146.30 144.80 144.80 0.0M
2023-07-07 148.50 148.80 145.30 145.30 0.0M
2023-07-06 149.70 149.90 148.20 148.40 0.0M
2023-07-05 150.10 150.60 149.50 150.00 0.0M
2023-07-04 149.90 151.80 149.30 150.30 0.0M
2023-07-03 152.00 152.50 149.40 149.60 0.0M
2023-06-30 151.10 152.00 150.60 151.80 0.0M
2023-06-29 149.60 151.10 148.80 150.80 0.0M
2023-06-28 149.00 149.90 148.60 149.40 0.0M
2023-06-27 150.30 150.30 148.20 149.00 0.0M
2023-06-26 151.90 152.20 147.80 150.10 0.0M
2023-06-23 151.10 152.50 150.90 151.80 0.0M
2023-06-22 149.40 151.10 148.40 151.10 0.0M
2023-06-21 150.50 150.70 149.10 149.20 0.0M
2023-06-20 150.20 151.40 149.40 150.70 0.0M
2023-06-19 150.40 150.50 149.80 150.40 0.0M
2023-06-16 149.20 150.90 149.10 150.30 0.0M
2023-06-15 149.40 149.80 148.50 149.60 0.0M
2023-06-14 149.10 149.90 148.30 149.20 0.0M
2023-06-13 148.30 149.00 147.50 149.00 0.0M
2023-06-12 149.10 149.10 147.70 148.50 0.0M
2023-06-09 148.70 149.40 148.20 149.00 0.0M
2023-06-08 148.20 148.70 146.70 148.70 0.0M
2023-06-07 148.00 148.50 146.70 148.10 0.0M
2023-06-06 147.60 149.10 147.20 148.00 0.0M
2023-06-05 147.30 148.00 146.50 147.90 0.0M
2023-06-02 143.90 146.90 143.20 146.70 0.0M
2023-06-01 145.30 146.20 142.70 143.30 0.0M
2023-05-31 144.00 145.60 143.80 145.60 0.0M
2023-05-30 144.60 145.00 142.90 144.00 0.0M
2023-05-29 145.60 145.60 143.20 144.00 0.0M
2023-05-26 143.50 144.80 143.50 144.00 0.0M
2023-05-25 145.50 146.20 143.50 144.20 0.0M
2023-05-24 145.60 146.00 144.80 145.70 0.0M
2023-05-23 145.30 146.70 144.90 145.80 0.0M
2023-05-22 146.10 147.30 144.90 145.10 0.0M
2023-05-19 147.00 148.30 146.30 147.20 0.0M
2023-05-18 146.70 147.60 146.40 147.00 0.0M
2023-05-17 147.20 147.70 145.70 146.70 0.0M
2023-05-16 146.30 147.40 145.80 146.90 0.0M
2023-05-15 148.40 148.60 146.10 146.70 0.0M
2023-05-12 147.50 148.40 147.30 148.20 0.0M
2023-05-11 147.30 148.30 146.30 147.40 0.0M
2023-05-10 147.30 147.50 145.80 147.20 0.0M
2023-05-09 147.70 148.50 146.70 146.80 0.0M
2023-05-08 147.60 147.80 146.30 147.50 0.0M
2023-05-05 147.30 148.40 146.70 147.60 0.0M
2023-05-04 147.20 148.30 146.50 147.40 0.0M
2023-05-03 150.10 150.50 147.10 147.30 0.0M
2023-05-02 148.80 150.90 148.60 150.00 0.0M
2023-04-28 147.70 148.60 147.40 148.40 0.0M
2023-04-27 147.10 148.70 147.10 147.90 0.0M
2023-04-26 150.70 150.70 146.60 147.30 0.0M
2023-04-25 147.70 150.70 147.30 150.60 0.0M
2023-04-24 147.90 148.80 146.90 148.10 0.0M
2023-04-21 148.90 150.20 147.40 148.00 0.0M
2023-04-20 148.10 149.10 146.90 149.10 0.0M
2023-04-19 147.10 148.40 146.80 148.20 0.0M
2023-04-18 151.30 154.60 146.00 146.70 0.0M
2023-04-17 153.50 153.50 150.80 151.70 0.0M
2023-04-14 149.90 151.00 149.30 151.00 0.0M
2023-04-13 149.00 150.30 147.90 150.30 0.0M
2023-04-12 150.50 150.70 148.80 149.00 0.0M
2023-04-11 151.70 152.00 150.30 150.50 0.0M
2023-04-06 151.40 153.40 150.80 151.20 0.0M
2023-04-05 148.60 152.00 148.30 152.00 0.0M
2023-04-04 143.10 145.60 143.10 144.80 0.0M
2023-04-03 144.40 144.50 141.90 143.80 0.0M
2023-03-31 140.98 142.94 140.58 142.94 0.0M
2023-03-30 141.76 142.18 140.02 140.64 0.0M
2023-03-29 140.80 141.58 140.02 141.46 0.0M
2023-03-28 142.62 142.64 139.98 139.98 0.0M
2023-03-27 142.40 143.20 141.74 142.00 0.0M
2023-03-24 140.00 142.10 139.70 142.10 0.0M
2023-03-23 139.06 140.40 137.78 139.76 0.0M
2023-03-22 142.80 143.40 139.16 139.56 0.0M
2023-03-21 143.72 145.20 141.36 143.18 0.0M
2023-03-20 141.80 143.74 141.80 143.64 0.0M
2023-03-17 144.68 145.60 142.78 143.34 0.0M
2023-03-16 145.68 145.94 143.88 145.00 0.0M
2023-03-15 143.00 146.26 142.80 146.16 0.0M
2023-03-14 145.14 145.46 141.60 143.66 0.0M
2023-03-13 142.90 145.34 141.52 144.00 0.0M
2023-03-10 142.38 144.00 141.92 142.38 0.0M
2023-03-09 144.34 145.32 142.66 142.92 0.0M
2023-03-08 146.52 147.00 144.66 145.16 0.0M
2023-03-07 146.12 147.00 145.02 146.12 0.0M
2023-03-06 145.06 145.88 144.52 145.78 0.0M
2023-03-03 143.56 144.98 143.06 144.96 0.0M
2023-03-02 143.20 144.10 142.00 143.60 0.0M
2023-03-01 145.08 145.10 142.38 143.18 0.0M
2023-02-28 146.92 146.98 144.20 145.22 0.0M
2023-02-27 148.22 148.58 146.26 146.32 0.0M
2023-02-24 148.22 149.38 147.22 147.72 0.0M
2023-02-23 149.20 149.54 147.82 148.90 0.0M
2023-02-22 148.62 149.28 148.16 148.86 0.0M
2023-02-21 150.00 150.78 148.44 148.44 0.0M
2023-02-20 150.00 150.52 149.60 149.60 0.0M
2023-02-17 147.68 150.70 146.80 150.00 0.0M
2023-02-16 149.48 150.00 148.18 148.36 0.0M
2023-02-15 150.66 151.94 149.20 149.20 0.0M
2023-02-14 151.34 152.00 150.66 151.00 0.0M
2023-02-13 152.98 152.98 150.88 151.68 0.0M
2023-02-10 150.50 152.62 150.26 152.12 0.0M
2023-02-09 153.28 153.42 150.02 150.74 0.0M
2023-02-08 151.72 153.40 151.30 153.12 0.0M
2023-02-07 152.12 153.02 151.24 152.40 0.0M
2023-02-06 153.00 153.50 152.00 152.22 0.0M
2023-02-03 151.38 153.22 151.02 152.52 0.0M
2023-02-02 149.96 152.10 149.00 151.96 0.0M
2023-02-01 149.78 150.98 149.10 150.00 0.0M
2023-01-31 149.84 150.30 148.20 150.20 0.0M
2023-01-30 155.00 155.20 148.46 149.48 0.0M
2023-01-27 155.18 155.86 154.36 154.78 0.0M
2023-01-26 155.56 156.24 155.02 155.08 0.0M
2023-01-25 153.90 155.18 153.18 155.18 0.0M
2023-01-24 154.80 158.24 152.50 154.64 0.0M
2023-01-23 155.30 156.00 154.70 154.86 0.0M
2023-01-20 156.80 157.28 154.38 155.26 0.0M
2023-01-19 156.90 158.48 155.54 156.46 0.0M
2023-01-18 159.76 159.88 156.62 157.58 0.0M
2023-01-17 161.00 161.22 159.60 159.76 0.0M
2023-01-16 160.28 161.14 159.98 160.78 0.0M
2023-01-13 160.34 161.16 159.76 160.06 0.0M
2023-01-12 162.20 163.64 160.00 160.42 0.0M
2023-01-11 163.28 164.36 160.02 162.40 0.0M
2023-01-10 163.80 163.96 162.40 163.22 0.0M
2023-01-09 169.38 169.78 163.12 163.66 0.0M
2023-01-06 170.30 171.64 169.02 169.08 0.0M
2023-01-05 169.74 170.54 169.08 169.84 0.0M
2023-01-04 169.00 169.72 167.44 169.22 0.0M
2023-01-03 167.30 169.38 166.40 169.16 0.0M
2023-01-02 167.20 168.00 165.64 167.00 0.0M