Johnson Matthey PLC (JMPLY)

JMPLY
🏛️ アメリカ →
54.38
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
2024-12-31 33.69 33.70 33.00 33.09 0.0M
2024-12-30 33.27 33.39 33.27 33.37 0.0M
2024-12-27 33.63 33.65 33.29 33.51 0.0M
2024-12-26 34.01 34.01 33.54 33.74 0.0M
2024-12-24 33.46 33.48 33.37 33.48 0.0M
2024-12-23 33.36 33.52 33.02 33.46 0.0M
2024-12-20 33.19 33.74 33.12 33.38 0.0M
2024-12-19 33.56 33.56 33.26 33.32 0.0M
2024-12-18 34.63 34.63 33.29 33.29 0.0M
2024-12-17 35.40 35.56 35.08 35.09 0.0M
2024-12-16 35.33 35.64 35.24 35.52 0.0M
2024-12-13 33.95 34.73 33.95 34.35 0.0M
2024-12-12 34.70 35.36 34.55 34.55 0.0M
2024-12-11 35.62 35.65 35.23 35.56 0.0M
2024-12-10 35.46 35.52 34.99 34.99 0.0M
2024-12-09 35.88 36.58 35.88 36.24 0.0M
2024-12-06 36.24 36.24 35.73 35.73 0.0M
2024-12-05 35.67 36.30 35.67 36.08 0.0M
2024-12-04 35.82 36.12 35.27 35.52 0.0M
2024-12-03 34.84 35.77 34.77 35.05 0.0M
2024-12-02 35.06 35.25 34.96 35.02 0.0M
2024-11-29 34.52 34.68 34.44 34.44 0.0M
2024-11-27 34.34 34.55 33.14 33.50 0.0M
2024-11-26 37.64 37.68 37.45 37.68 0.0M
2024-11-25 37.88 37.95 37.68 37.82 0.0M
2024-11-22 37.71 37.71 37.44 37.51 0.0M
2024-11-21 37.42 37.64 37.37 37.52 0.0M
2024-11-20 37.77 37.89 37.75 37.86 0.0M
2024-11-19 38.34 38.40 38.21 38.21 0.0M
2024-11-18 37.80 38.46 37.80 38.05 0.0M
2024-11-15 38.04 38.04 37.86 37.98 0.0M
2024-11-14 37.94 38.11 37.94 38.06 0.0M
2024-11-13 37.71 37.72 37.69 37.72 0.0M
2024-11-12 38.57 38.57 37.97 38.18 0.0M
2024-11-11 39.42 39.42 39.21 39.22 0.0M
2024-11-08 38.69 38.69 38.69 38.69 0.0M
2024-11-07 39.53 39.53 39.40 39.40 0.0M
2024-11-06 38.60 38.91 38.60 38.76 0.0M
2024-11-05 39.28 39.28 39.12 39.12 0.0M
2024-11-04 39.31 39.31 38.96 38.96 0.0M
2024-11-01 38.98 39.41 38.94 39.19 0.0M
2024-10-31 38.17 38.31 38.17 38.25 0.0M
2024-10-30 39.28 39.28 38.78 38.78 0.0M
2024-10-29 39.11 39.27 39.01 39.08 0.0M
2024-10-28 39.75 39.79 39.62 39.62 0.0M
2024-10-25 39.72 39.72 39.61 39.71 0.0M
2024-10-24 39.74 39.74 39.43 39.55 0.0M
2024-10-23 39.24 39.42 39.19 39.27 0.0M
2024-10-22 39.70 39.80 39.58 39.80 0.0M
2024-10-21 39.22 39.55 39.22 39.51 0.0M
2024-10-18 39.68 39.73 39.68 39.70 0.0M
2024-10-17 39.37 39.37 39.20 39.21 0.0M
2024-10-16 39.24 39.24 38.98 39.04 0.0M
2024-10-15 38.87 38.87 38.68 38.68 0.0M
2024-10-14 39.35 39.58 39.35 39.58 0.0M
2024-10-11 39.80 40.04 39.80 39.94 0.0M
2024-10-10 39.43 39.57 39.43 39.57 0.0M
2024-10-09 40.01 40.02 40.01 40.02 0.0M
2024-10-08 39.68 39.69 39.36 39.61 0.0M
2024-10-07 40.32 40.53 40.18 40.27 0.0M
2024-10-04 40.31 40.54 40.27 40.53 0.0M
2024-10-03 39.35 39.42 39.35 39.42 0.0M
2024-10-02 40.57 40.67 40.48 40.48 0.0M
2024-10-01 41.03 41.07 40.95 41.07 0.0M
2024-09-30 40.82 40.82 40.62 40.63 0.0M
2024-09-27 41.87 41.87 41.50 41.50 0.0M
2024-09-26 40.66 41.15 40.66 41.09 0.0M
2024-09-25 39.76 39.78 39.73 39.78 0.0M
2024-09-24 40.03 40.04 40.03 40.04 0.0M
2024-09-23 39.09 39.20 39.04 39.10 0.0M
2024-09-20 39.31 39.31 39.00 39.04 0.0M
2024-09-19 42.18 42.18 42.18 42.18 0.0M
2024-09-18 41.72 41.72 41.72 41.72 0.0M
2024-09-17 42.30 42.30 42.30 42.30 0.0M
2024-09-16 41.80 41.85 41.69 41.84 0.0M
2024-09-13 41.84 42.07 41.84 41.99 0.0M
2024-09-12 41.49 41.49 41.49 41.49 0.0M
2024-09-11 40.95 41.26 40.90 41.26 0.0M
2024-09-10 41.01 41.22 40.97 41.22 0.0M
2024-09-09 41.23 41.56 41.23 41.30 0.0M
2024-09-06 41.84 41.84 40.86 40.86 0.0M
2024-09-05 41.89 42.06 41.89 41.96 0.0M
2024-09-04 41.09 41.27 41.09 41.17 0.0M
2024-09-03 40.93 40.93 40.80 40.80 0.0M
2024-08-30 43.02 43.02 43.01 43.01 0.0M
2024-08-29 42.77 42.92 42.69 42.86 0.0M
2024-08-28 42.89 42.89 42.75 42.75 0.0M
2024-08-27 43.03 43.06 43.03 43.06 0.0M
2024-08-26 43.03 43.03 42.91 42.91 0.0M
2024-08-23 42.55 42.70 42.55 42.68 0.0M
2024-08-22 42.12 42.12 41.95 41.95 0.0M
2024-08-21 41.78 42.03 41.78 42.03 0.0M
2024-08-20 41.28 41.28 41.13 41.13 0.0M
2024-08-19 41.45 41.46 41.41 41.41 0.0M
2024-08-16 40.86 41.00 40.86 41.00 0.0M
2024-08-15 41.05 41.10 41.05 41.05 0.0M
2024-08-14 40.56 40.56 40.21 40.24 0.0M
2024-08-13 40.46 40.51 40.46 40.51 0.0M
2024-08-12 40.24 40.31 40.09 40.09 0.0M
2024-08-09 40.17 40.25 40.17 40.22 0.0M
2024-08-08 39.82 40.16 39.82 39.83 0.0M
2024-08-07 40.02 40.10 39.81 39.81 0.0M
2024-08-06 39.43 39.57 39.15 39.53 0.0M
2024-08-05 39.68 39.91 39.68 39.87 0.0M
2024-08-02 41.44 41.44 40.77 40.93 0.0M
2024-08-01 40.86 40.86 40.63 40.63 0.0M
2024-07-31 42.23 42.24 41.85 42.24 0.0M
2024-07-30 41.82 41.82 41.78 41.78 0.0M
2024-07-29 42.28 42.28 42.01 42.01 0.0M
2024-07-26 42.55 42.60 42.55 42.60 0.0M
2024-07-25 41.70 41.77 41.60 41.60 0.0M
2024-07-24 43.64 43.64 43.23 43.30 0.0M
2024-07-23 43.53 43.53 43.36 43.36 0.0M
2024-07-22 43.80 44.03 43.80 44.03 0.0M
2024-07-19 43.63 43.71 43.59 43.71 0.0M
2024-07-18 44.14 44.20 44.11 44.14 0.0M
2024-07-17 43.99 44.04 43.97 44.03 0.0M
2024-07-16 43.47 43.52 43.44 43.46 0.0M
2024-07-15 43.98 44.00 43.92 44.00 0.0M
2024-07-12 44.11 44.52 44.11 44.52 0.0M
2024-07-11 43.59 43.94 43.59 43.94 0.0M
2024-07-10 42.61 42.67 42.61 42.65 0.0M
2024-07-09 41.92 42.16 41.92 42.02 0.0M
2024-07-08 42.69 42.69 42.54 42.54 0.0M
2024-07-05 42.19 42.54 42.19 42.54 0.0M
2024-07-03 41.93 41.93 41.61 41.61 0.0M
2024-07-02 40.02 40.02 40.01 40.01 0.0M
2024-07-01 39.50 39.96 39.50 39.55 0.0M
2024-06-28 39.59 39.61 39.29 39.33 0.0M
2024-06-27 39.88 40.15 39.88 40.09 0.0M
2024-06-26 40.47 40.50 40.17 40.21 0.0M
2024-06-25 40.72 40.72 40.27 40.27 0.0M
2024-06-24 40.97 41.09 40.90 40.90 0.0M
2024-06-21 39.08 39.75 39.08 39.65 0.0M
2024-06-20 39.24 39.27 39.14 39.27 0.0M
2024-06-18 39.59 39.75 39.41 39.57 0.0M
2024-06-17 39.22 39.61 38.97 38.97 0.0M
2024-06-14 39.74 39.74 39.30 39.39 0.0M
2024-06-13 40.56 40.90 40.39 40.39 0.0M
2024-06-12 41.95 42.01 41.55 41.55 0.0M
2024-06-11 40.47 41.15 40.47 41.15 0.0M
2024-06-10 41.30 41.30 41.30 41.30 0.0M
2024-06-07 41.61 41.80 41.46 41.46 0.0M
2024-06-06 43.42 43.80 43.14 43.47 0.0M
2024-06-05 44.23 44.23 43.39 43.75 0.0M
2024-06-04 44.00 44.31 44.00 44.31 0.0M
2024-06-03 44.67 44.87 44.67 44.87 0.0M
2024-05-31 44.62 44.63 44.62 44.63 0.0M
2024-05-30 44.64 44.77 44.64 44.77 0.0M
2024-05-29 44.34 44.34 44.34 44.34 0.0M
2024-05-28 45.98 45.98 45.81 45.81 0.0M
2024-05-24 45.48 45.48 45.32 45.37 0.0M
2024-05-23 45.20 45.55 45.09 45.55 0.0M
2024-05-20 46.68 46.68 46.54 46.64 0.0M
2024-05-17 46.83 46.93 46.83 46.93 0.0M
2024-05-16 46.57 46.57 46.57 46.57 0.0M
2024-05-15 47.24 47.44 47.24 47.42 0.0M
2024-05-14 46.75 46.75 46.75 46.75 0.0M
2024-05-10 47.06 47.06 47.06 47.06 0.0M
2024-05-09 46.97 46.97 46.97 46.97 0.0M
2024-05-08 46.74 46.74 46.70 46.70 0.0M
2024-05-07 46.25 46.26 46.25 46.26 0.0M
2024-05-06 45.62 47.30 45.62 47.30 0.0M
2024-05-03 45.48 45.55 45.44 45.52 0.0M
2024-05-02 44.71 44.80 44.71 44.80 0.0M
2024-05-01 44.36 44.36 44.16 44.32 0.0M
2024-04-30 43.79 43.82 43.79 43.82 0.0M
2024-04-29 44.52 44.63 44.52 44.53 0.0M
2024-04-26 43.62 43.62 43.55 43.55 0.0M
2024-04-25 43.04 43.59 43.04 43.58 0.0M
2024-04-24 43.96 44.07 43.87 44.07 0.0M
2024-04-23 44.40 44.40 44.39 44.39 0.0M
2024-04-22 44.05 44.05 44.03 44.03 0.0M
2024-04-19 44.31 44.31 44.21 44.30 0.0M
2024-04-18 43.80 43.80 43.64 43.64 0.0M
2024-04-17 43.82 44.09 43.82 44.03 0.0M
2024-04-16 44.05 44.26 43.83 44.11 0.0M
2024-04-15 44.83 44.83 44.70 44.70 0.0M
2024-04-12 44.15 44.15 44.10 44.10 0.0M
2024-04-11 44.72 44.95 44.72 44.95 0.0M
2024-04-10 44.43 44.50 44.43 44.50 0.0M
2024-04-09 45.55 45.55 45.55 45.55 0.0M
2024-04-08 44.78 44.85 44.77 44.77 0.0M
2024-04-05 44.59 44.98 44.59 44.98 0.0M
2024-04-04 45.59 45.70 45.44 45.70 0.0M
2024-04-03 45.23 45.44 45.23 45.40 0.0M
2024-04-02 44.85 44.85 44.75 44.75 0.0M
2024-04-01 46.98 47.73 45.68 45.68 0.0M
2024-03-28 45.27 45.27 44.90 45.13 0.0M
2024-03-27 45.21 45.22 45.05 45.16 0.0M
2024-03-26 46.14 46.14 45.77 45.85 0.0M
2024-03-25 46.09 46.12 46.09 46.12 0.0M
2024-03-22 46.49 46.55 46.49 46.52 0.0M
2024-03-21 46.70 46.97 46.46 46.86 0.0M
2024-03-20 47.24 47.47 46.97 47.22 0.0M
2024-03-19 43.38 43.38 43.38 43.38 0.0M
2024-03-18 43.70 43.70 43.52 43.52 0.0M
2024-03-15 43.07 43.45 43.07 43.43 0.0M
2024-03-14 42.96 42.96 42.83 42.87 0.0M
2024-03-13 43.30 43.31 43.29 43.29 0.0M
2024-03-12 43.20 43.70 43.20 43.62 0.0M
2024-03-11 42.91 43.08 42.91 43.08 0.0M
2024-03-08 43.55 43.73 43.51 43.51 0.0M
2024-03-07 42.96 43.11 42.90 42.97 0.0M
2024-03-06 41.93 41.97 41.91 41.91 0.0M
2024-03-05 40.22 40.91 40.10 40.10 0.0M
2024-03-04 39.85 39.91 39.73 39.83 0.0M
2024-03-01 39.80 39.85 39.73 39.77 0.0M
2024-02-29 38.97 38.97 38.79 38.92 0.0M
2024-02-28 39.20 39.30 39.08 39.08 0.0M
2024-02-27 39.74 40.06 39.70 39.93 0.0M
2024-02-26 40.33 40.33 40.12 40.17 0.0M
2024-02-23 40.20 40.30 40.16 40.26 0.0M
2024-02-22 40.18 40.31 40.14 40.14 0.0M
2024-02-21 40.22 40.22 39.98 39.98 0.0M
2024-02-20 41.43 41.43 41.12 41.12 0.0M
2024-02-16 41.24 41.86 41.24 41.81 0.0M
2024-02-15 40.67 41.38 40.67 41.31 0.0M
2024-02-14 40.34 40.34 39.89 40.10 0.0M
2024-02-13 40.34 40.52 39.90 39.90 0.0M
2024-02-12 40.30 40.61 40.28 40.49 0.0M
2024-02-09 40.13 40.19 40.02 40.16 0.0M
2024-02-08 40.35 40.35 40.04 40.04 0.0M
2024-02-07 40.09 40.40 39.92 40.12 0.0M
2024-02-06 40.12 40.60 40.08 40.31 0.0M
2024-02-05 39.60 40.04 39.54 39.57 0.0M
2024-02-02 40.75 40.75 40.08 40.21 0.0M
2024-02-01 41.08 41.55 41.08 41.49 0.0M
2024-01-31 41.75 41.75 41.07 41.40 0.0M
2024-01-30 41.23 41.48 41.20 41.48 0.0M
2024-01-29 41.22 42.26 41.22 41.80 0.0M
2024-01-26 42.44 42.45 42.10 42.10 0.0M
2024-01-25 41.21 41.28 40.89 40.89 0.0M
2024-01-24 41.53 41.53 41.05 41.05 0.0M
2024-01-23 40.84 40.85 40.17 40.17 0.0M
2024-01-22 40.27 40.69 40.27 40.33 0.0M
2024-01-19 40.25 40.56 40.25 40.51 0.0M
2024-01-18 41.26 42.00 40.71 40.88 0.0M
2024-01-17 40.52 40.77 40.37 40.37 0.0M
2024-01-16 41.45 41.45 41.03 41.03 0.0M
2024-01-12 42.49 42.49 42.06 42.46 0.0M
2024-01-11 42.55 42.55 41.89 41.89 0.0M
2024-01-10 41.77 41.80 41.21 41.21 0.0M
2024-01-09 42.10 42.33 41.96 41.96 0.0M
2024-01-08 42.45 42.86 42.45 42.84 0.0M
2024-01-05 42.07 42.43 41.63 41.63 0.0M
2024-01-04 42.18 42.60 42.01 42.21 0.0M
2024-01-03 42.39 42.66 42.24 42.24 0.0M
2024-01-02 42.95 42.95 42.34 42.34 0.0M