Johnson Controls

JCI
🏛️ ドイツ →
90.81
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
2025-09-29 90.81 90.81 90.81 90.81 0.0M
2025-09-26 89.99 89.99 89.99 89.99 0.0M
2025-09-25 90.17 90.17 90.17 90.17 0.0M
2025-09-24 91.20 91.20 91.20 91.20 0.0M
2025-09-23 91.96 91.96 91.96 91.96 0.0M
2025-09-22 91.37 91.37 91.37 91.37 0.0M
2025-09-19 91.44 91.44 91.44 91.44 0.0M
2025-09-18 90.63 90.63 90.63 90.63 0.0M
2025-09-17 89.49 89.49 89.49 89.49 0.0M
2025-09-16 90.93 90.93 90.93 90.93 0.0M
2025-09-15 91.07 91.07 91.07 91.07 0.0M
2025-09-12 91.27 91.27 91.27 91.27 0.0M
2025-09-11 91.55 91.55 91.55 91.55 0.0M
2025-09-10 89.94 89.94 89.94 89.94 0.0M
2025-09-09 90.38 90.38 90.38 90.38 0.0M
2025-09-08 90.04 90.04 90.04 90.04 0.0M
2025-09-05 91.15 91.15 91.15 91.15 0.0M
2025-09-04 89.64 89.64 89.64 89.64 0.0M
2025-09-03 90.08 90.08 90.08 90.08 0.0M
2025-09-02 90.60 90.60 90.60 90.60 0.0M
2025-09-01 90.45 90.45 90.45 90.45 0.0M
2025-08-29 92.28 92.28 92.28 92.28 0.0M
2025-08-28 93.32 93.32 93.32 93.32 0.0M
2025-08-27 92.66 92.66 92.66 92.66 0.0M
2025-08-26 90.74 90.74 90.74 90.74 0.0M
2025-08-25 90.93 90.93 90.93 90.93 0.0M
2025-08-22 89.69 89.69 89.69 89.69 0.0M
2025-08-21 90.31 90.31 90.31 90.31 0.0M
2025-08-20 89.08 89.08 89.08 89.08 0.0M
2025-08-19 89.88 89.88 89.88 89.88 0.0M
2025-08-18 87.87 87.87 87.87 87.87 0.0M
2025-08-15 90.05 90.05 90.05 90.05 0.0M
2025-08-14 89.61 89.61 89.61 89.61 0.0M
2025-08-13 90.58 90.58 90.58 90.58 0.0M
2025-08-12 90.40 90.40 90.40 90.40 0.0M
2025-08-11 89.93 89.93 89.93 89.93 0.0M
2025-08-08 88.96 88.96 88.96 88.96 0.0M
2025-08-07 89.02 89.02 89.02 89.02 0.0M
2025-08-06 90.23 90.23 90.23 90.23 0.0M
2025-08-05 91.63 91.63 91.63 91.63 0.0M
2025-08-04 91.64 91.64 91.64 91.64 0.0M
2025-08-01 90.93 90.93 90.93 90.93 0.0M
2025-07-31 90.54 90.54 90.54 90.54 0.0M
2025-07-30 88.78 88.78 88.78 88.78 0.0M
2025-07-29 95.76 95.76 95.76 95.76 0.0M
2025-07-28 94.85 95.04 94.85 95.04 0.0M
2025-07-25 93.14 93.14 93.14 93.14 0.0M
2025-07-24 92.55 92.55 92.55 92.55 0.0M
2025-07-23 92.17 92.17 92.17 92.17 0.0M
2025-07-22 91.95 91.95 91.95 91.95 0.0M
2025-07-21 93.04 93.04 93.04 93.04 0.0M
2025-07-18 93.32 93.32 93.32 93.32 0.0M
2025-07-17 91.66 91.66 91.66 91.66 0.0M
2025-07-16 90.39 90.39 90.39 90.39 0.0M
2025-07-15 90.33 90.33 90.33 90.33 0.0M
2025-07-14 89.52 89.52 89.52 89.52 0.0M
2025-07-11 90.06 90.06 90.06 90.06 0.0M
2025-07-10 89.88 89.88 89.88 89.88 0.0M
2025-07-09 89.30 89.30 89.30 89.30 0.0M
2025-07-08 90.00 90.00 90.00 90.00 0.0M
2025-07-07 90.23 90.23 90.23 90.23 0.0M
2025-07-04 90.15 90.15 90.15 90.15 0.0M
2025-07-03 88.45 88.45 88.45 88.45 0.0M
2025-07-02 88.28 88.28 88.28 88.28 0.0M
2025-07-01 88.86 88.86 88.86 88.86 0.0M
2025-06-30 89.50 89.50 89.50 89.50 0.0M
2025-06-27 88.85 88.85 88.85 88.85 0.0M
2025-06-26 87.91 87.91 87.91 87.91 0.0M
2025-06-25 88.59 88.59 88.59 88.59 0.0M
2025-06-24 89.01 89.01 89.01 89.01 0.0M
2025-06-23 87.35 87.35 87.35 87.35 0.0M
2025-06-20 88.90 88.90 88.90 88.90 0.0M
2025-06-19 89.38 89.38 89.38 89.38 0.0M
2025-06-18 89.92 89.92 89.92 89.92 0.0M
2025-06-17 89.35 89.35 89.35 89.35 0.0M
2025-06-16 88.55 88.55 88.55 88.55 0.0M
2025-06-13 88.04 88.04 88.04 88.04 0.0M
2025-06-12 88.50 88.50 88.50 88.50 0.0M
2025-06-11 89.19 89.19 89.19 89.19 0.0M
2025-06-10 89.84 91.13 89.84 91.13 0.0M
2025-06-09 90.07 90.39 90.07 90.39 0.0M
2025-06-06 89.04 89.04 89.04 89.04 0.0M
2025-06-05 88.96 88.96 88.96 88.96 0.0M
2025-06-04 88.39 88.39 88.39 88.39 0.0M
2025-06-03 86.94 86.94 86.94 86.94 0.0M
2025-06-02 88.05 88.05 88.05 88.05 0.0M
2025-05-30 89.53 89.53 89.53 89.53 0.0M
2025-05-29 90.77 90.77 89.02 89.02 0.0M
2025-05-28 88.56 88.56 88.56 88.56 0.0M
2025-05-27 85.25 85.25 85.25 85.25 0.0M
2025-05-26 85.97 85.97 85.97 85.97 0.0M
2025-05-23 85.77 85.77 85.77 85.77 0.0M
2025-05-22 85.06 85.06 85.06 85.06 0.0M
2025-05-21 85.20 85.20 85.20 85.20 0.0M
2025-05-20 86.15 86.15 86.15 86.15 0.0M
2025-05-19 86.20 86.20 86.20 86.20 0.0M
2025-05-16 85.68 85.68 85.68 85.68 0.0M
2025-05-15 84.96 84.96 84.96 84.96 0.0M
2025-05-14 85.27 85.27 85.27 85.27 0.0M
2025-05-13 84.91 84.91 84.91 84.91 0.0M
2025-05-12 82.17 82.17 82.17 82.17 0.0M
2025-05-09 80.63 81.82 80.63 81.82 0.0M
2025-05-08 79.34 79.34 79.34 79.34 0.0M
2025-05-07 77.95 77.95 77.95 77.95 0.0M
2025-05-06 78.17 78.17 78.17 78.17 0.0M
2025-05-05 77.44 77.44 77.44 77.44 0.0M
2025-05-02 76.38 76.38 76.38 76.38 0.0M
2025-04-30 71.67 71.67 71.67 71.67 0.0M
2025-04-29 70.69 70.69 70.69 70.69 0.0M
2025-04-28 70.44 70.44 70.44 70.44 0.0M
2025-04-25 70.50 70.50 70.50 70.50 0.0M
2025-04-24 68.14 68.14 68.14 68.14 0.0M
2025-04-23 67.60 67.60 67.60 67.60 0.0M
2025-04-22 63.97 63.97 63.97 63.97 0.0M
2025-04-17 67.57 67.57 67.57 67.57 0.0M
2025-04-16 68.12 68.12 68.12 68.12 0.0M
2025-04-15 68.49 68.49 68.49 68.49 0.0M
2025-04-14 68.01 68.01 68.01 68.01 0.0M
2025-04-11 67.96 67.96 67.96 67.96 0.0M
2025-04-10 71.21 71.21 71.21 71.21 0.0M
2025-04-09 62.79 62.79 62.79 62.79 0.0M
2025-04-08 66.21 66.21 66.21 66.21 0.0M
2025-04-07 62.38 62.38 62.38 62.38 0.0M
2025-04-04 69.05 69.05 69.05 69.05 0.0M
2025-04-03 73.39 73.39 73.39 73.39 0.0M
2025-04-02 74.76 74.76 74.76 74.76 0.0M
2025-04-01 73.33 73.33 73.33 73.33 0.0M
2025-03-31 72.93 72.93 72.93 72.93 0.0M
2025-03-28 75.84 75.84 75.84 75.84 0.0M
2025-03-27 76.73 76.73 76.73 76.73 0.0M
2025-03-26 77.89 77.89 77.89 77.89 0.0M
2025-03-25 77.99 77.99 77.99 77.99 0.0M
2025-03-24 76.26 76.26 76.26 76.26 0.0M
2025-03-21 76.51 76.51 76.51 76.51 0.0M
2025-03-20 76.04 76.04 76.04 76.04 0.0M
2025-03-19 74.12 74.12 74.12 74.12 0.0M
2025-03-18 74.01 74.01 74.01 74.01 0.0M
2025-03-17 72.62 72.62 72.62 72.62 0.0M
2025-03-14 71.46 71.46 71.46 71.46 0.0M
2025-03-13 72.00 72.00 72.00 72.00 0.0M
2025-03-12 70.51 70.51 70.51 70.51 0.0M
2025-03-11 71.55 71.55 71.55 71.55 0.0M
2025-03-10 72.93 72.93 72.93 72.93 0.0M
2025-03-07 74.70 74.70 74.70 74.70 0.0M
2025-03-06 75.54 75.54 75.54 75.54 0.0M
2025-03-05 75.89 75.89 75.89 75.89 0.0M
2025-03-04 78.55 78.55 78.55 78.55 0.0M
2025-03-03 81.74 81.74 81.74 81.74 0.0M
2025-02-28 80.48 80.48 80.48 80.48 0.0M
2025-02-27 80.61 80.61 80.61 80.61 0.0M
2025-02-26 79.43 79.43 79.43 79.43 0.0M
2025-02-25 79.63 79.63 79.63 79.63 0.0M
2025-02-24 80.92 80.92 80.92 80.92 0.0M
2025-02-21 84.04 84.04 84.04 84.04 0.0M
2025-02-20 85.95 85.95 85.95 85.95 0.0M
2025-02-19 86.06 86.06 86.06 86.06 0.0M
2025-02-18 85.34 85.34 85.34 85.34 0.0M
2025-02-17 85.03 85.03 85.03 85.03 0.0M
2025-02-14 84.14 84.14 84.14 84.14 0.0M
2025-02-13 84.86 84.86 84.86 84.86 0.0M
2025-02-12 85.41 85.41 85.41 85.41 0.0M
2025-02-11 86.00 86.00 86.00 86.00 0.0M
2025-02-10 84.77 84.77 84.77 84.77 0.0M
2025-02-07 84.08 84.08 84.08 84.08 0.0M
2025-02-06 82.32 82.32 82.32 82.32 0.0M
2025-02-05 73.66 73.66 73.66 73.66 0.0M
2025-02-04 74.09 74.09 74.09 74.09 0.0M
2025-02-03 74.49 74.49 74.46 74.46 0.0M
2025-01-31 74.85 74.85 74.85 74.85 0.0M
2025-01-30 72.81 72.81 72.81 72.81 0.0M
2025-01-29 72.45 72.45 72.45 72.45 0.0M
2025-01-28 73.00 73.00 73.00 73.00 0.0M
2025-01-27 76.82 76.82 76.82 76.82 0.0M
2025-01-24 77.82 77.82 77.82 77.82 0.0M
2025-01-23 78.25 78.25 78.25 78.25 0.0M
2025-01-22 78.65 78.65 78.65 78.65 0.0M
2025-01-21 77.92 77.92 77.92 77.92 0.0M
2025-01-20 78.15 78.15 78.15 78.15 0.0M
2025-01-17 77.71 77.71 77.71 77.71 0.0M
2025-01-16 76.73 76.73 76.73 76.73 0.0M
2025-01-15 77.39 77.39 77.39 77.39 0.0M
2025-01-14 76.79 76.79 76.79 76.79 0.0M
2025-01-13 76.30 76.30 76.30 76.30 0.0M
2025-01-10 77.35 77.35 77.35 77.35 0.0M
2025-01-09 77.35 77.35 77.35 77.35 0.0M
2025-01-08 76.07 76.07 76.07 76.07 0.0M
2025-01-07 76.00 76.00 76.00 76.00 0.0M
2025-01-06 76.96 76.96 76.96 76.96 0.0M
2025-01-03 76.32 76.32 76.32 76.32 0.0M
2025-01-02 75.73 75.73 75.73 75.73 0.0M