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
2023-12-29 51.76 51.78 51.58 51.68 0.0M
2023-12-28 51.50 51.88 51.40 51.88 0.0M
2023-12-27 51.86 52.26 51.78 51.96 0.0M
2023-12-22 50.36 51.60 50.24 51.52 0.0M
2023-12-21 49.75 50.70 49.72 50.54 0.0M
2023-12-20 49.03 50.24 49.00 50.24 0.0M
2023-12-19 48.61 49.68 48.57 49.08 0.0M
2023-12-18 47.71 49.30 47.52 49.30 0.0M
2023-12-15 48.58 48.88 48.20 48.20 0.0M
2023-12-14 48.56 49.53 48.52 49.46 0.0M
2023-12-13 48.98 49.29 47.77 47.77 0.0M
2023-12-12 53.28 53.30 48.50 48.50 0.0M
2023-12-11 51.76 52.66 51.76 52.54 0.0M
2023-12-08 51.08 52.58 51.08 52.12 0.0M
2023-12-07 50.72 51.10 50.58 51.00 0.0M
2023-12-06 50.12 51.28 50.10 51.06 0.0M
2023-12-05 49.61 50.50 49.60 50.50 0.0M
2023-12-04 49.15 49.89 48.99 49.84 0.0M
2023-12-01 48.09 49.15 48.09 49.15 0.0M
2023-11-30 47.87 48.24 47.87 48.24 0.0M
2023-11-29 47.29 48.22 47.28 47.77 0.0M
2023-11-28 47.56 47.67 47.43 47.43 0.0M
2023-11-27 47.75 48.02 47.58 47.58 0.0M
2023-11-24 47.85 48.08 47.66 47.66 0.0M
2023-11-23 47.97 47.97 47.77 47.77 0.0M
2023-11-22 47.85 48.43 47.84 48.09 0.0M
2023-11-21 47.43 48.04 47.43 48.04 0.0M
2023-11-20 47.44 47.65 47.40 47.40 0.0M
2023-11-17 47.54 47.68 47.02 47.02 0.0M
2023-11-16 47.52 47.52 47.36 47.36 0.0M
2023-11-15 47.98 48.47 47.96 47.96 0.0M
2023-11-14 47.12 48.15 47.01 48.15 0.0M
2023-11-13 47.45 47.58 47.26 47.26 0.0M
2023-11-10 46.93 47.36 46.91 47.36 0.0M
2023-11-09 46.96 47.30 46.96 47.14 0.0M
2023-11-08 47.24 47.48 47.01 47.01 0.0M
2023-11-07 47.29 47.81 47.23 47.23 0.0M
2023-11-06 47.62 47.62 46.99 46.99 0.0M
2023-11-03 47.67 48.25 47.60 47.87 0.0M
2023-11-02 46.76 47.58 46.67 47.58 0.0M
2023-11-01 46.16 47.09 46.10 46.82 0.0M
2023-10-31 45.66 46.17 45.58 46.17 0.0M
2023-10-30 45.46 45.60 45.46 45.60 0.0M
2023-10-27 46.05 46.05 45.68 45.68 0.0M
2023-10-26 45.15 46.66 45.15 46.25 0.0M
2023-10-25 45.68 45.77 45.30 45.30 0.0M
2023-10-24 45.13 46.43 45.13 46.02 0.0M
2023-10-23 45.77 46.15 45.34 45.64 0.0M
2023-10-20 46.12 46.12 45.99 46.07 0.0M
2023-10-19 47.53 47.53 47.01 47.01 0.0M
2023-10-18 49.49 49.49 48.15 48.15 0.0M
2023-10-17 49.48 49.69 49.37 49.69 0.0M
2023-10-16 48.71 49.30 48.71 49.27 0.0M
2023-10-13 49.29 49.46 48.74 48.74 0.0M
2023-10-12 49.99 50.38 49.20 49.20 0.0M
2023-10-11 49.22 49.61 49.22 49.61 0.0M
2023-10-10 49.42 49.88 49.37 49.66 0.0M
2023-10-09 48.95 49.21 48.95 49.20 0.0M
2023-10-06 48.28 49.30 48.28 49.30 0.0M
2023-10-05 49.31 49.31 48.31 48.31 0.0M
2023-10-04 49.18 49.33 49.11 49.33 0.0M
2023-10-03 49.62 49.62 49.37 49.37 0.0M
2023-10-02 50.12 50.28 49.60 49.60 0.0M
2023-09-29 49.96 50.38 49.85 49.85 0.0M
2023-09-28 50.38 50.40 49.54 50.40 0.0M
2023-09-27 51.40 52.22 51.40 51.86 0.0M
2023-09-26 51.48 51.62 51.32 51.62 0.0M
2023-09-25 51.50 51.74 51.48 51.74 0.0M
2023-09-22 51.22 51.78 51.18 51.68 0.0M
2023-09-21 52.62 52.62 51.96 51.96 0.0M
2023-09-20 53.18 53.74 53.08 53.08 0.0M
2023-09-19 53.48 53.54 52.88 52.88 0.0M
2023-09-18 53.20 53.86 53.20 53.86 0.0M
2023-09-15 53.28 53.58 53.16 53.16 0.0M
2023-09-14 52.90 53.42 52.90 53.20 0.0M
2023-09-13 52.88 53.62 52.88 53.28 0.0M
2023-09-12 52.80 53.42 52.80 53.42 0.0M
2023-09-11 53.14 53.36 53.14 53.14 0.0M
2023-09-08 52.86 53.38 52.78 53.36 0.0M
2023-09-07 53.22 53.38 52.54 53.18 0.0M
2023-09-06 53.96 54.56 53.28 53.28 0.0M
2023-09-05 54.54 54.80 54.50 54.50 0.0M
2023-09-04 55.00 55.48 54.34 54.34 0.0M
2023-09-01 54.16 55.16 54.16 55.12 0.0M
2023-08-31 53.78 54.48 53.78 54.18 0.0M
2023-08-30 53.86 53.96 53.74 53.82 0.0M
2023-08-29 53.82 54.08 53.82 54.08 0.0M
2023-08-28 53.82 54.48 53.76 54.10 0.0M
2023-08-25 53.82 54.78 53.82 53.90 0.0M
2023-08-24 54.20 54.36 54.00 54.00 0.0M
2023-08-23 53.76 54.34 53.76 54.34 0.0M
2023-08-22 53.62 54.44 53.54 53.82 0.0M
2023-08-21 54.02 54.30 53.48 53.48 0.0M
2023-08-18 54.02 54.42 53.60 54.18 0.0M
2023-08-17 54.18 54.56 54.18 54.34 0.0M
2023-08-16 53.74 55.02 53.74 54.32 0.0M
2023-08-15 54.04 54.04 53.56 53.62 0.0M
2023-08-14 53.80 54.06 53.80 54.02 0.0M
2023-08-11 53.88 54.34 53.88 53.88 0.0M
2023-08-10 54.98 54.98 53.84 53.84 0.0M
2023-08-09 55.50 55.62 55.16 55.16 0.0M
2023-08-08 56.68 57.48 55.54 55.54 0.0M
2023-08-07 56.84 56.84 56.38 56.38 0.0M
2023-08-04 56.32 57.06 56.32 56.94 0.0M
2023-08-03 57.68 57.68 56.64 56.64 0.0M
2023-08-02 63.32 64.56 58.06 58.06 0.0M
2023-08-01 62.74 63.76 62.68 63.50 0.0M
2023-07-31 62.32 62.92 62.30 62.80 0.0M
2023-07-28 62.84 63.14 62.60 62.60 0.0M
2023-07-27 61.52 63.78 61.34 63.78 0.0M
2023-07-26 61.76 61.84 61.54 61.70 0.0M
2023-07-25 61.74 62.34 61.68 62.20 0.0M
2023-07-24 61.44 62.48 61.44 62.08 0.0M
2023-07-21 61.38 61.56 61.38 61.56 0.0M
2023-07-20 61.48 61.88 61.26 61.64 0.0M
2023-07-19 61.48 61.84 61.42 61.42 0.0M
2023-07-18 61.20 61.86 61.06 61.34 0.0M
2023-07-17 60.64 61.42 60.52 61.42 0.0M
2023-07-14 60.82 60.86 60.74 60.80 0.0M
2023-07-13 61.36 61.36 61.18 61.18 0.0M
2023-07-12 61.52 62.08 61.50 62.00 0.0M
2023-07-11 61.34 62.28 61.34 61.88 0.0M
2023-07-10 60.38 61.56 60.38 61.46 0.0M
2023-07-07 60.88 61.40 60.88 61.36 0.0M
2023-07-06 61.16 61.16 60.90 60.92 0.0M
2023-07-05 61.80 61.98 61.54 61.62 0.0M
2023-07-04 61.78 61.78 61.56 61.56 0.0M
2023-07-03 62.06 62.30 61.84 61.84 0.0M
2023-06-30 61.44 62.34 61.44 62.34 0.0M
2023-06-29 60.88 61.90 60.70 61.90 0.0M
2023-06-28 60.70 61.42 60.62 61.10 0.0M
2023-06-27 60.12 60.66 59.80 60.66 0.0M
2023-06-26 59.20 60.16 59.06 60.16 0.0M
2023-06-23 59.10 59.90 59.10 59.78 0.0M
2023-06-22 59.94 60.10 59.38 59.38 0.0M
2023-06-21 59.70 60.50 59.68 59.96 0.0M
2023-06-20 59.26 59.82 59.24 59.82 0.0M
2023-06-19 59.34 59.50 59.10 59.10 0.0M
2023-06-16 59.14 59.22 59.14 59.22 0.0M
2023-06-15 59.12 59.46 58.96 59.46 0.0M
2023-06-14 59.44 59.72 59.38 59.72 0.0M
2023-06-13 58.52 58.52 58.52 58.52 0.0M
2023-06-12 58.70 58.84 58.70 58.84 0.0M
2023-06-09 58.44 59.04 58.34 58.74 0.0M
2023-06-08 58.94 59.02 58.72 58.94 0.0M
2023-06-07 58.10 59.08 57.92 59.08 0.0M
2023-06-06 57.12 58.80 57.12 58.46 0.0M
2023-06-05 57.92 58.10 57.30 57.30 0.0M
2023-06-02 55.34 57.92 55.34 57.92 0.0M
2023-06-01 55.48 55.50 54.66 55.36 0.0M
2023-05-31 56.98 57.28 55.94 55.94 0.0M
2023-05-30 57.58 57.60 57.20 57.30 0.0M
2023-05-29 57.32 57.46 57.26 57.38 0.0M
2023-05-26 56.36 57.64 56.34 57.52 0.0M
2023-05-25 56.04 56.98 56.02 56.46 0.0M
2023-05-24 57.06 57.14 56.08 56.08 0.0M
2023-05-23 57.90 58.00 57.22 57.22 0.0M
2023-05-22 57.98 58.42 57.96 58.16 0.0M
2023-05-19 58.22 58.98 57.80 58.14 0.0M
2023-05-18 56.70 57.84 56.70 57.76 0.0M
2023-05-17 55.64 56.72 55.62 56.72 0.0M
2023-05-16 56.80 56.84 56.26 56.26 0.0M
2023-05-15 56.74 57.22 56.68 57.22 0.0M
2023-05-12 56.44 57.24 56.44 56.44 0.0M
2023-05-11 56.38 56.64 56.26 56.28 0.0M
2023-05-10 57.04 57.62 56.26 56.28 0.0M
2023-05-09 56.92 57.18 56.84 57.18 0.0M
2023-05-08 55.80 56.96 55.74 56.96 0.0M
2023-05-05 52.68 56.28 52.68 56.28 0.0M
2023-05-04 52.90 53.16 52.68 52.70 0.0M
2023-05-03 54.04 54.64 53.52 53.60 0.0M
2023-05-02 54.64 54.64 53.60 53.82 0.0M
2023-04-28 53.36 54.28 53.30 53.88 0.0M
2023-04-27 51.52 53.58 51.52 53.58 0.0M
2023-04-26 52.78 52.78 51.68 51.68 0.0M
2023-04-25 52.38 53.16 52.28 53.06 0.0M
2023-04-24 52.74 53.32 52.54 52.58 0.0M
2023-04-21 53.02 53.30 52.90 52.92 0.0M
2023-04-20 53.24 53.88 52.78 53.32 0.0M
2023-04-19 52.60 53.66 52.46 53.66 0.0M
2023-04-18 52.84 53.14 52.70 52.88 0.0M
2023-04-17 51.76 52.96 51.74 52.86 0.0M
2023-04-14 51.44 52.68 51.42 52.00 0.0M
2023-04-13 51.80 51.94 50.86 51.94 0.0M
2023-04-12 51.48 51.92 51.48 51.90 0.0M
2023-04-11 51.30 51.96 51.10 51.86 0.0M
2023-04-06 50.72 50.94 50.44 50.88 0.0M
2023-04-05 51.88 51.92 50.60 50.60 0.0M
2023-04-04 55.00 55.28 52.14 52.14 0.0M
2023-04-03 55.36 55.38 55.02 55.02 0.0M
2023-03-31 54.14 55.22 54.10 54.62 0.0M
2023-03-30 54.59 54.91 54.31 54.31 0.0M
2023-03-29 54.24 54.80 54.21 54.59 0.0M
2023-03-28 53.82 54.38 52.99 54.11 0.0M
2023-03-27 53.86 54.26 53.69 54.24 0.0M
2023-03-24 53.88 54.04 53.36 53.79 0.0M
2023-03-23 53.84 54.80 53.82 53.83 0.0M
2023-03-22 55.03 55.79 53.85 53.85 0.0M
2023-03-21 54.46 55.32 54.38 55.08 0.0M
2023-03-20 52.92 54.60 52.89 54.26 0.0M
2023-03-17 55.07 55.29 53.41 53.41 0.0M
2023-03-16 55.40 56.06 55.19 55.66 0.0M
2023-03-15 57.96 57.96 55.04 55.43 0.0M
2023-03-14 56.69 58.33 56.57 57.87 0.0M
2023-03-13 57.54 57.54 56.06 56.06 0.0M
2023-03-10 58.88 59.40 57.68 57.68 0.0M
2023-03-09 61.10 61.63 60.17 60.17 0.0M
2023-03-08 61.38 61.84 60.94 60.94 0.0M
2023-03-07 60.96 61.63 60.96 61.36 0.0M
2023-03-06 60.77 61.27 60.70 60.96 0.0M
2023-03-03 59.44 60.92 59.31 60.92 0.0M
2023-03-02 58.97 59.49 58.81 59.49 0.0M
2023-03-01 58.77 59.32 58.26 59.32 0.0M
2023-02-28 58.83 59.16 58.53 59.03 0.0M
2023-02-27 58.90 59.33 58.30 58.94 0.0M
2023-02-24 59.04 59.29 58.65 59.29 0.0M
2023-02-23 58.50 59.75 58.49 59.17 0.0M
2023-02-22 58.43 58.62 58.41 58.48 0.0M
2023-02-21 59.95 59.95 58.48 58.48 0.0M
2023-02-20 60.03 60.05 59.74 59.79 0.0M
2023-02-17 59.99 60.45 59.79 60.45 0.0M
2023-02-16 60.46 60.48 59.96 60.38 0.0M
2023-02-15 60.21 60.65 60.16 60.65 0.0M
2023-02-14 60.67 60.92 60.40 60.55 0.0M
2023-02-13 59.94 60.89 59.92 60.61 0.0M
2023-02-10 59.80 60.26 59.73 60.10 0.0M
2023-02-09 60.41 60.92 60.30 60.33 0.0M
2023-02-08 59.58 60.33 59.41 60.33 0.0M
2023-02-07 60.85 60.98 59.93 60.08 0.0M
2023-02-06 60.26 61.44 60.06 61.11 0.0M
2023-02-03 58.79 60.40 58.45 60.15 0.0M
2023-02-02 59.69 60.35 58.99 58.99 0.0M
2023-02-01 63.38 63.38 59.21 60.21 0.0M
2023-01-31 62.55 63.46 62.30 63.36 0.0M
2023-01-30 62.63 63.12 62.25 62.88 0.0M
2023-01-27 62.76 63.35 62.63 63.20 0.0M
2023-01-26 62.01 62.82 61.96 62.76 0.0M
2023-01-25 61.80 62.14 61.65 62.14 0.0M
2023-01-24 60.84 62.50 60.72 62.50 0.0M
2023-01-23 60.06 61.08 60.06 60.59 0.0M
2023-01-20 59.54 60.29 59.43 60.29 0.0M
2023-01-19 60.68 60.77 59.65 59.78 0.0M
2023-01-18 62.40 62.40 61.37 61.37 0.0M
2023-01-17 63.02 63.06 62.38 62.38 0.0M
2023-01-16 63.02 63.18 62.92 62.94 0.0M
2023-01-13 62.49 63.17 62.36 63.17 0.0M
2023-01-12 62.57 62.85 62.48 62.75 0.0M
2023-01-11 62.14 62.81 62.12 62.68 0.0M
2023-01-10 61.65 62.28 61.48 62.28 0.0M
2023-01-09 62.46 63.01 61.98 61.98 0.0M
2023-01-06 61.59 62.84 61.42 62.84 0.0M
2023-01-05 61.42 62.20 61.37 61.46 0.0M
2023-01-04 60.86 61.75 60.60 61.72 0.0M
2023-01-03 59.81 61.02 59.81 60.76 0.0M
2023-01-02 59.59 59.69 59.55 59.59 0.0M