Johnson Controls

JCI
🏛️ ドイツ →
92.98
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
2022-12-30 59.93 59.93 59.69 59.69 0.0M
2022-12-29 59.10 60.48 58.96 60.21 0.0M
2022-12-28 60.07 60.26 59.38 59.65 0.0M
2022-12-27 59.86 60.37 59.65 60.09 0.0M
2022-12-23 60.07 60.89 59.81 60.18 0.0M
2022-12-22 60.34 60.35 59.48 59.78 0.0M
2022-12-21 59.48 60.62 59.30 60.51 0.0M
2022-12-20 59.22 59.59 59.07 59.45 0.0M
2022-12-19 59.27 60.34 59.24 59.26 0.0M
2022-12-16 60.08 60.08 59.08 59.53 0.0M
2022-12-15 61.96 61.96 60.45 60.86 0.0M
2022-12-14 62.24 62.60 61.92 62.09 0.0M
2022-12-13 61.78 62.90 61.62 61.96 0.0M
2022-12-12 62.03 62.03 61.06 61.81 0.0M
2022-12-09 62.76 63.16 62.40 62.40 0.0M
2022-12-08 62.71 63.09 62.71 62.83 0.0M
2022-12-07 62.78 63.16 61.62 62.71 0.0M
2022-12-06 63.78 63.91 62.64 62.64 0.0M
2022-12-05 64.16 64.19 62.91 63.65 0.0M
2022-12-02 63.04 64.95 62.81 64.95 0.0M
2022-12-01 63.06 64.01 63.03 63.32 0.0M
2022-11-30 63.01 63.50 62.63 63.50 0.0M
2022-11-29 63.25 63.41 63.07 63.28 0.0M
2022-11-28 63.85 63.91 63.16 63.28 0.0M
2022-11-25 63.84 64.51 63.83 64.08 0.0M
2022-11-24 63.70 64.04 63.70 63.94 0.0M
2022-11-23 64.94 65.45 64.40 64.40 0.0M
2022-11-22 64.47 65.44 64.33 65.44 0.0M
2022-11-21 64.60 65.42 64.58 65.16 0.0M
2022-11-18 62.76 64.51 62.76 64.36 0.0M
2022-11-17 63.14 63.15 62.59 63.15 0.0M
2022-11-16 63.56 63.59 63.13 63.53 0.0M
2022-11-15 63.21 64.40 62.66 64.09 0.0M
2022-11-14 63.72 64.13 63.56 63.56 0.0M
2022-11-11 65.40 65.40 64.19 64.19 0.0M
2022-11-10 63.30 65.10 63.30 65.10 0.0M
2022-11-09 63.87 64.35 63.84 64.04 0.0M
2022-11-08 63.61 64.49 63.61 64.19 0.0M
2022-11-07 63.72 63.86 63.14 63.42 0.0M
2022-11-04 61.68 63.88 61.50 63.88 0.0M
2022-11-03 57.90 62.06 57.88 61.79 0.0M
2022-11-02 58.46 59.33 57.80 57.98 0.0M
2022-11-01 58.17 58.85 58.17 58.54 0.0M
2022-10-31 58.46 58.87 58.33 58.35 0.0M
2022-10-28 57.23 59.02 57.21 59.02 0.0M
2022-10-27 56.37 57.94 56.32 57.94 0.0M
2022-10-26 56.72 56.76 56.43 56.43 0.0M
2022-10-25 55.31 57.08 55.04 57.08 0.0M
2022-10-24 53.40 55.78 53.29 55.78 0.0M
2022-10-21 52.04 53.40 51.96 53.40 0.0M
2022-10-20 53.28 53.45 52.28 52.52 0.0M
2022-10-19 53.86 53.99 53.46 53.46 0.0M
2022-10-18 53.52 54.38 53.01 53.43 0.0M
2022-10-17 52.07 53.52 52.07 52.91 0.0M
2022-10-14 53.48 53.81 52.35 52.38 0.0M
2022-10-13 52.22 53.47 51.36 53.47 0.0M
2022-10-12 52.39 52.92 52.25 52.80 0.0M
2022-10-11 51.73 52.49 51.27 52.25 0.0M
2022-10-10 51.27 52.45 51.27 52.11 0.0M
2022-10-07 53.09 53.24 51.36 51.69 0.0M
2022-10-06 53.51 53.77 53.22 53.25 0.0M
2022-10-05 53.07 54.09 53.03 54.09 0.0M
2022-10-04 52.36 53.65 52.31 53.51 0.0M
2022-10-03 49.99 52.43 49.83 52.43 0.0M
2022-09-30 49.96 50.99 49.96 50.38 0.0M
2022-09-29 52.41 52.41 50.30 50.30 0.0M
2022-09-28 51.05 52.24 50.52 52.24 0.0M
2022-09-27 51.42 52.01 51.25 51.30 0.0M
2022-09-26 51.83 52.12 51.63 51.88 0.0M
2022-09-23 51.37 51.87 50.93 51.53 0.0M
2022-09-22 52.98 53.10 52.26 52.52 0.0M
2022-09-21 53.00 54.25 52.97 54.08 0.0M
2022-09-20 53.86 53.86 52.93 53.07 0.0M
2022-09-19 53.14 53.74 52.84 53.74 0.0M
2022-09-16 55.31 55.31 53.34 53.34 0.0M
2022-09-15 56.05 56.70 55.80 55.80 0.0M
2022-09-14 56.11 56.29 55.71 55.99 0.0M
2022-09-13 57.75 57.82 56.94 56.94 0.0M
2022-09-12 57.24 58.25 56.75 57.76 0.0M
2022-09-09 56.81 57.97 56.76 57.97 0.0M
2022-09-08 56.58 57.13 56.38 57.13 0.0M
2022-09-07 54.96 56.85 54.93 56.85 0.0M
2022-09-06 55.25 55.63 55.19 55.25 0.0M
2022-09-05 55.25 55.58 55.16 55.44 0.0M
2022-09-02 55.22 56.14 55.07 55.37 0.0M
2022-09-01 53.44 55.96 53.23 55.77 0.0M
2022-08-31 54.24 54.45 53.80 54.05 0.0M
2022-08-30 54.50 54.54 54.16 54.34 0.0M
2022-08-29 54.24 54.81 53.04 54.52 0.0M
2022-08-26 56.72 56.73 54.92 54.92 0.0M
2022-08-25 55.30 56.93 55.30 56.93 0.0M
2022-08-24 55.09 55.71 54.92 55.65 0.0M
2022-08-23 55.35 55.51 55.25 55.44 0.0M
2022-08-22 56.37 56.60 55.56 55.56 0.0M
2022-08-19 58.07 58.08 57.07 57.07 0.0M
2022-08-18 57.12 58.26 57.06 58.26 0.0M
2022-08-17 57.59 57.65 57.02 57.38 0.0M
2022-08-16 57.32 58.33 57.28 58.07 0.0M
2022-08-15 56.14 57.75 56.02 57.70 0.0M
2022-08-12 54.37 56.19 54.37 56.19 0.0M
2022-08-11 53.68 55.21 53.35 54.58 0.0M
2022-08-10 52.51 53.91 52.51 53.67 0.0M
2022-08-09 53.67 53.67 52.66 52.88 0.0M
2022-08-08 54.50 54.50 53.96 53.97 0.0M
2022-08-05 53.10 53.96 53.04 53.96 0.0M
2022-08-04 52.96 53.26 52.70 53.04 0.0M
2022-08-03 52.80 53.57 52.76 53.47 0.0M
2022-08-02 52.13 53.22 52.13 52.97 0.0M
2022-08-01 52.43 52.81 52.08 52.81 0.0M
2022-07-29 51.36 52.82 51.26 52.82 0.0M
2022-07-28 50.16 51.89 50.16 51.68 0.0M
2022-07-27 49.51 50.72 49.51 50.72 0.0M
2022-07-26 48.99 49.68 48.94 49.61 0.0M
2022-07-25 50.19 50.20 49.30 49.31 0.0M
2022-07-22 49.35 49.71 49.27 49.71 0.0M
2022-07-21 47.85 49.63 47.74 49.63 0.0M
2022-07-20 47.36 48.25 46.95 48.25 0.0M
2022-07-19 45.73 47.52 45.33 47.52 0.0M
2022-07-18 46.32 46.53 45.85 45.85 0.0M
2022-07-15 45.91 46.73 45.81 46.29 0.0M
2022-07-14 46.73 46.73 45.96 46.06 0.0M
2022-07-13 46.59 47.00 45.61 47.00 0.0M
2022-07-12 46.39 47.70 46.26 46.68 0.0M
2022-07-11 45.75 47.22 45.75 47.22 0.0M
2022-07-08 46.14 46.85 46.14 46.38 0.0M
2022-07-07 46.64 46.73 45.94 46.36 0.0M
2022-07-06 46.37 47.11 46.37 46.96 0.0M
2022-07-05 47.09 47.27 45.77 45.94 0.0M
2022-07-04 47.01 47.01 46.43 46.50 0.0M
2022-07-01 45.01 46.39 45.01 46.39 0.0M
2022-06-30 45.91 46.42 45.71 46.20 0.0M
2022-06-29 45.86 46.38 45.68 46.38 0.0M
2022-06-28 45.77 46.95 45.77 46.41 0.0M
2022-06-27 45.95 46.18 45.77 45.77 0.0M
2022-06-24 44.93 46.32 44.86 46.32 0.0M
2022-06-23 44.54 45.28 44.05 44.25 0.0M
2022-06-22 44.30 45.05 44.10 45.05 0.0M
2022-06-21 44.89 45.40 44.71 45.40 0.0M
2022-06-20 44.34 44.71 44.34 44.71 0.0M
2022-06-17 44.56 45.30 44.56 45.30 0.0M
2022-06-16 47.31 47.31 45.40 45.40 0.0M
2022-06-15 47.20 47.58 46.97 47.49 0.0M
2022-06-14 48.28 48.28 47.15 47.41 0.0M
2022-06-13 48.46 48.67 47.98 48.29 0.0M
2022-06-10 50.22 50.45 49.36 49.61 0.0M
2022-06-09 50.69 51.37 50.62 51.36 0.0M
2022-06-08 51.37 51.41 50.87 50.90 0.0M
2022-06-07 50.72 51.38 50.67 51.38 0.0M
2022-06-06 50.56 51.54 50.24 51.42 0.0M
2022-06-03 51.08 51.09 50.62 50.62 0.0M
2022-06-02 50.32 51.20 50.27 51.20 0.0M
2022-06-01 50.74 50.80 50.24 50.67 0.0M
2022-05-31 51.32 51.32 49.98 50.64 0.0M
2022-05-30 52.10 52.10 51.28 51.29 0.0M
2022-05-27 49.30 50.78 49.29 50.64 0.0M
2022-05-26 48.06 49.50 48.06 49.40 0.0M
2022-05-25 47.31 48.00 47.31 47.69 0.0M
2022-05-24 47.80 47.80 46.54 46.92 0.0M
2022-05-23 48.28 48.34 47.65 48.27 0.0M
2022-05-20 48.94 49.15 47.45 47.45 0.0M
2022-05-19 48.52 48.84 47.93 48.70 0.0M
2022-05-18 49.34 49.40 48.96 49.08 0.0M
2022-05-17 49.37 49.73 49.30 49.73 0.0M
2022-05-16 49.58 50.00 48.94 50.00 0.0M
2022-05-13 49.05 50.37 48.95 49.82 0.0M
2022-05-12 48.10 49.32 48.00 48.91 0.0M
2022-05-11 48.28 49.22 47.68 49.11 0.0M
2022-05-10 48.88 49.11 47.83 48.37 0.0M
2022-05-09 49.88 49.98 48.79 48.79 0.0M
2022-05-06 51.09 51.13 49.77 49.77 0.0M
2022-05-05 52.90 53.32 51.73 51.73 0.0M
2022-05-04 58.48 59.21 58.42 58.72 0.0M
2022-05-03 58.21 58.28 58.05 58.28 0.0M
2022-05-02 56.73 58.30 56.67 57.53 0.0M
2022-04-29 58.01 58.29 57.09 57.69 0.0M
2022-04-28 57.68 58.44 57.25 58.44 0.0M
2022-04-27 56.65 57.20 56.65 57.20 0.0M
2022-04-26 58.03 58.16 57.29 57.29 0.0M
2022-04-25 57.47 57.87 57.08 57.24 0.0M
2022-04-22 59.52 59.80 58.83 58.83 0.0M
2022-04-21 59.76 60.97 59.39 60.07 0.0M
2022-04-20 58.20 60.21 58.14 60.21 0.0M
2022-04-19 56.99 58.54 56.75 58.54 0.0M
2022-04-14 57.09 57.97 57.02 57.45 0.0M
2022-04-13 57.27 57.76 57.03 57.46 0.0M
2022-04-12 57.78 59.27 57.78 58.54 0.0M
2022-04-11 58.53 58.67 58.50 58.57 0.0M
2022-04-08 59.87 60.25 59.62 59.81 0.0M
2022-04-07 59.74 60.01 59.35 60.01 0.0M
2022-04-06 60.42 60.49 59.59 59.93 0.0M
2022-04-05 60.12 61.05 59.80 61.04 0.0M
2022-04-04 59.68 59.79 59.58 59.69 0.0M
2022-04-01 58.75 59.95 58.75 59.92 0.0M
2022-03-31 59.44 60.32 59.40 59.94 0.0M
2022-03-30 59.74 60.32 59.50 59.98 0.0M
2022-03-29 59.54 60.44 59.16 60.06 0.0M
2022-03-28 59.52 60.22 59.52 59.70 0.0M
2022-03-25 58.90 60.00 58.86 60.00 0.0M
2022-03-24 59.10 59.66 59.10 59.42 0.0M
2022-03-23 59.08 59.42 58.74 59.24 0.0M
2022-03-22 59.30 59.76 59.16 59.54 0.0M
2022-03-21 58.58 59.52 58.50 59.52 0.0M
2022-03-18 57.64 58.92 57.62 58.92 0.0M
2022-03-17 57.90 58.30 57.64 58.28 0.0M
2022-03-16 55.82 58.64 55.66 58.64 0.0M
2022-03-15 54.36 55.68 54.24 55.68 0.0M
2022-03-14 55.28 56.06 54.80 54.80 0.0M
2022-03-11 55.46 56.40 55.38 56.40 0.0M
2022-03-10 56.06 56.28 55.38 55.64 0.0M
2022-03-09 55.10 57.04 54.94 57.04 0.0M
2022-03-08 54.50 56.20 54.50 55.88 0.0M
2022-03-07 56.74 57.18 56.02 56.02 0.0M
2022-03-04 57.88 58.94 57.22 57.44 0.0M
2022-03-03 57.66 58.32 56.60 58.32 0.0M
2022-03-02 55.72 58.18 55.68 58.10 0.0M
2022-03-01 57.80 57.80 56.06 56.06 0.0M
2022-02-28 57.34 58.16 57.24 57.54 0.0M
2022-02-25 56.04 58.16 55.94 58.16 0.0M
2022-02-24 54.18 56.44 54.18 55.74 0.0M
2022-02-23 57.14 57.72 56.90 56.90 0.0M
2022-02-22 56.10 57.42 56.06 57.42 0.0M
2022-02-21 57.34 57.42 56.66 56.70 0.0M
2022-02-18 57.54 57.98 57.52 57.60 0.0M
2022-02-17 58.62 59.02 58.36 58.84 0.0M
2022-02-16 58.92 59.18 58.84 59.08 0.0M
2022-02-15 58.08 59.90 58.06 59.90 0.0M
2022-02-14 58.06 58.64 57.68 58.64 0.0M
2022-02-11 59.20 59.78 58.94 58.94 0.0M
2022-02-10 60.12 60.50 60.00 60.50 0.0M
2022-02-09 58.64 60.86 58.64 60.76 0.0M
2022-02-08 58.00 59.36 58.00 59.36 0.0M
2022-02-07 58.44 58.96 58.26 58.74 0.0M
2022-02-04 59.88 60.10 58.04 59.18 0.0M
2022-02-03 63.30 63.36 60.76 60.76 0.0M
2022-02-02 63.54 65.04 63.42 63.62 0.0M
2022-02-01 63.98 64.20 63.82 63.92 0.0M
2022-01-31 64.08 64.20 63.78 64.20 0.0M
2022-01-28 63.80 64.06 63.12 63.66 0.0M
2022-01-27 63.30 65.60 63.30 64.78 0.0M
2022-01-26 64.00 65.40 63.98 65.28 0.0M
2022-01-25 64.16 64.54 62.98 63.92 0.0M
2022-01-24 63.98 63.98 62.60 62.92 0.0M
2022-01-21 63.52 64.56 62.58 64.56 0.0M
2022-01-20 64.60 65.90 64.46 65.80 0.0M
2022-01-19 64.92 65.98 64.90 65.80 0.0M
2022-01-18 66.38 67.42 65.36 65.36 0.0M
2022-01-17 66.38 66.48 66.28 66.42 0.0M
2022-01-14 67.82 69.04 66.64 66.68 0.0M
2022-01-13 69.12 69.80 68.76 69.04 0.0M
2022-01-12 69.34 70.44 69.12 69.68 0.0M
2022-01-11 68.40 68.82 68.40 68.66 0.0M
2022-01-10 69.38 69.76 67.70 68.26 0.0M
2022-01-07 70.58 70.70 69.98 69.98 0.0M
2022-01-06 69.06 71.32 69.06 71.22 0.0M
2022-01-05 70.26 70.98 70.26 70.84 0.0M
2022-01-04 69.62 71.82 69.62 71.60 0.0M
2022-01-03 70.92 71.36 69.80 69.80 0.0M