ジョンソン・コントロールズ・インターナショナル (JCI)

JCI
🏛️ アメリカ →
108.43
最終更新: 2025-10-08
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
09:31 80.01 81.89 80.01 80.35 47.8K
09:32 80.35 80.62 80.35 80.62 1.5K
09:33 80.10 80.41 80.10 80.41 0.9K
09:34 80.64 80.87 80.64 80.83 7.0K
09:35 80.83 80.97 80.82 80.97 3.1K
09:36 80.97 80.97 80.85 80.85 1.3K
09:37 80.85 81.00 80.85 80.95 1.3K
09:38 80.85 80.98 80.85 80.98 2.6K
09:39 81.17 81.33 81.17 81.33 5.1K
09:40 81.05 81.22 81.05 81.22 7.5K
09:41 81.22 81.22 81.20 81.22 2.2K
09:42 81.07 81.38 81.07 81.38 2.4K
09:43 81.38 81.38 80.88 80.88 4.8K
09:44 80.90 81.03 80.80 81.03 4.4K
09:45 81.03 81.13 81.03 81.13 1.5K
09:46 81.13 81.13 81.06 81.07 3.9K
09:47 81.14 81.21 81.14 81.16 4.4K
09:48 81.16 81.17 81.07 81.08 5.4K
09:49 81.08 81.08 81.02 81.08 3.6K
09:50 81.15 81.21 81.15 81.21 4.7K
09:51 81.22 81.22 81.13 81.13 13.3K
09:52 81.13 81.19 81.13 81.19 1.5K
09:53 81.19 81.23 81.13 81.23 6.2K
09:54 81.20 81.20 81.06 81.06 5.7K
09:55 81.06 81.06 80.94 80.94 3.2K
09:56 80.89 80.95 80.89 80.92 3.3K
09:57 80.92 80.95 80.82 80.82 0.7K
09:58 80.91 80.91 80.83 80.90 1.4K
09:59 80.90 80.91 80.81 80.91 2.9K
10:00 80.91 81.05 80.91 81.05 19.9K
10:01 80.99 81.12 80.99 81.12 21.7K
10:02 81.19 81.24 81.17 81.24 28.1K
10:03 81.29 81.36 81.29 81.34 11.0K
10:04 81.28 81.32 81.20 81.20 4.5K
10:05 81.22 81.26 81.22 81.26 6.4K
10:06 81.22 81.26 81.21 81.23 5.5K
10:07 81.23 81.25 81.23 81.25 31.2K
10:08 81.25 81.25 81.20 81.23 13.8K
10:09 81.23 81.23 81.15 81.19 5.6K
10:10 81.28 81.28 81.16 81.16 5.0K
10:11 81.18 81.18 81.10 81.12 2.9K
10:12 81.12 81.12 80.95 81.00 3.0K
10:13 81.03 81.12 81.03 81.12 4.5K
10:14 81.12 81.19 81.12 81.18 2.6K
10:15 81.17 81.17 81.12 81.12 3.6K
10:16 81.16 81.16 81.15 81.15 2.7K
10:17 81.16 81.25 81.16 81.25 6.3K
10:18 81.25 81.26 81.25 81.25 4.0K
10:19 81.29 81.30 81.29 81.30 3.5K
10:20 81.32 81.33 81.29 81.33 2.5K
10:21 81.30 81.32 81.30 81.30 2.9K
10:22 81.33 81.33 81.27 81.27 5.6K
10:23 81.26 81.26 81.18 81.18 3.8K
10:24 81.18 81.22 81.17 81.22 9.1K
10:25 81.22 81.26 81.22 81.25 7.3K
10:26 81.27 81.27 81.20 81.20 9.7K
10:27 81.18 81.23 81.18 81.22 7.8K
10:28 81.22 81.24 81.19 81.23 4.8K
10:29 81.23 81.29 81.23 81.29 6.0K
10:30 81.29 81.35 81.28 81.35 4.3K
10:31 81.35 81.38 81.35 81.37 9.0K
10:32 81.37 81.44 81.37 81.44 18.9K
10:33 81.44 81.50 81.42 81.50 3.4K
10:34 81.50 81.50 81.42 81.42 3.6K
10:35 81.42 81.43 81.39 81.40 4.7K
10:36 81.38 81.38 81.34 81.34 8.3K
10:37 81.34 81.35 81.34 81.35 1.7K
10:38 81.35 81.36 81.33 81.34 6.0K
10:39 81.35 81.35 81.29 81.29 3.7K
10:40 81.29 81.31 81.29 81.30 9.7K
10:41 81.31 81.31 81.27 81.27 5.6K
10:42 81.26 81.39 81.26 81.39 6.3K
10:43 81.39 81.39 81.31 81.31 3.2K
10:44 81.29 81.33 81.21 81.21 11.5K
10:45 81.20 81.23 81.18 81.23 6.7K
10:46 81.22 81.26 81.22 81.24 8.3K
10:47 81.22 81.24 81.22 81.24 4.1K
10:48 81.25 81.25 81.19 81.19 11.7K
10:49 81.21 81.22 81.14 81.16 8.9K
10:50 81.17 81.28 81.17 81.28 4.9K
10:51 81.28 81.28 81.26 81.26 3.6K
10:52 81.30 81.34 81.30 81.32 4.9K
10:53 81.30 81.38 81.30 81.38 5.1K
10:54 81.35 81.36 81.33 81.33 3.7K
10:55 81.34 81.37 81.34 81.36 3.1K
10:56 81.36 81.38 81.36 81.38 2.4K
10:57 81.38 81.44 81.38 81.43 7.1K
10:58 81.43 81.46 81.40 81.46 9.4K
10:59 81.46 81.50 81.46 81.50 11.0K
11:00 81.50 81.56 81.50 81.54 4.6K
11:01 81.53 81.53 81.34 81.38 9.8K
11:02 81.38 81.41 81.37 81.37 2.6K
11:03 81.36 81.37 81.33 81.33 2.6K
11:04 81.36 81.39 81.36 81.36 7.7K
11:05 81.36 81.43 81.36 81.43 3.7K
11:06 81.43 81.45 81.42 81.45 4.4K
11:07 81.43 81.44 81.41 81.41 3.7K
11:08 81.42 81.42 81.40 81.41 7.5K
11:09 81.41 81.45 81.41 81.44 6.3K
11:10 81.46 81.46 81.43 81.46 3.1K
11:11 81.47 81.49 81.46 81.48 5.3K
11:12 81.49 81.49 81.44 81.44 3.1K
11:13 81.44 81.46 81.44 81.45 3.7K
11:14 81.40 81.44 81.40 81.44 5.2K
11:15 81.44 81.44 81.38 81.38 4.3K
11:16 81.40 81.40 81.35 81.35 4.5K
11:17 81.38 81.38 81.25 81.25 6.5K
11:18 81.30 81.30 81.25 81.29 10.5K
11:19 81.29 81.34 81.29 81.33 5.3K
11:20 81.36 81.40 81.36 81.40 5.7K
11:21 81.40 81.51 81.40 81.51 9.7K
11:22 81.55 81.59 81.55 81.59 13.8K
11:23 81.62 81.62 81.59 81.59 6.4K
11:24 81.59 81.59 81.57 81.58 6.9K
11:25 81.59 81.59 81.54 81.54 5.9K
11:26 81.54 81.63 81.54 81.63 5.2K
11:27 81.62 81.72 81.62 81.72 8.9K
11:28 81.72 81.72 81.68 81.68 3.3K
11:29 81.70 81.70 81.61 81.61 4.5K
11:30 81.60 81.66 81.60 81.61 6.8K
11:31 81.62 81.63 81.60 81.63 5.7K
11:32 81.66 81.67 81.65 81.67 5.2K
11:33 81.67 81.73 81.67 81.72 4.3K
11:34 81.73 81.77 81.73 81.77 5.8K
11:35 81.78 81.78 81.75 81.77 4.7K
11:36 81.76 81.76 81.66 81.66 4.7K
11:37 81.69 81.73 81.69 81.71 4.2K
11:38 81.69 81.71 81.68 81.69 5.7K
11:39 81.69 81.70 81.67 81.70 4.6K
11:40 81.68 81.76 81.68 81.76 7.5K
11:41 81.76 81.81 81.76 81.81 9.9K
11:42 81.81 81.82 81.71 81.71 15.2K
11:43 81.71 81.79 81.71 81.79 7.4K
11:44 81.79 81.80 81.75 81.75 14.1K
11:45 81.75 81.75 81.63 81.63 11.2K
11:46 81.69 81.71 81.68 81.71 15.0K
11:47 81.73 81.73 81.64 81.64 6.0K
11:48 81.65 81.67 81.64 81.64 6.1K
11:49 81.67 81.67 81.62 81.67 74.7K
11:50 81.67 81.67 81.61 81.61 10.6K
11:51 81.61 81.61 81.56 81.56 4.7K
11:52 81.55 81.56 81.50 81.50 4.3K
11:53 81.50 81.59 81.49 81.59 9.1K
11:54 81.56 81.62 81.56 81.62 4.1K
11:55 81.63 81.66 81.62 81.64 7.9K
11:56 81.63 81.66 81.60 81.66 39.7K
11:57 81.65 81.66 81.63 81.65 12.2K
11:58 81.64 81.67 81.64 81.67 5.8K
11:59 81.73 81.76 81.73 81.75 18.3K
12:00 81.74 81.75 81.72 81.75 3.8K
12:01 81.73 81.73 81.73 81.73 8.1K
12:02 81.73 81.75 81.73 81.75 3.2K
12:03 81.75 81.75 81.73 81.73 3.6K
12:04 81.73 81.73 81.63 81.63 31.2K
12:05 81.63 81.67 81.63 81.67 8.4K
12:06 81.67 81.71 81.65 81.71 17.1K
12:07 81.75 81.76 81.71 81.74 20.5K
12:08 81.74 81.83 81.73 81.74 91.0K
12:09 81.74 81.78 81.74 81.78 4.1K
12:10 81.78 81.78 81.77 81.78 2.8K
12:11 81.79 81.83 81.78 81.83 4.8K
12:12 81.82 81.87 81.82 81.87 5.3K
12:13 81.87 81.91 81.87 81.90 5.7K
12:14 81.89 81.93 81.88 81.92 3.1K
12:15 81.92 81.96 81.92 81.96 3.9K
12:16 82.03 82.08 82.03 82.04 8.8K
12:17 82.03 82.06 81.98 81.98 5.9K
12:18 81.96 81.96 81.93 81.94 4.0K
12:19 81.98 81.98 81.96 81.96 5.4K
12:20 81.96 81.97 81.94 81.96 3.9K
12:21 81.97 82.00 81.93 82.00 6.3K
12:22 82.00 82.03 82.00 82.03 2.0K
12:23 82.02 82.07 82.02 82.07 2.8K
12:24 82.07 82.07 82.06 82.06 2.2K
12:25 82.06 82.13 82.06 82.13 3.5K
12:26 82.13 82.16 82.13 82.14 4.0K
12:27 82.16 82.16 82.15 82.15 3.2K
12:28 82.19 82.21 82.17 82.20 3.2K
12:29 82.21 82.21 82.20 82.21 3.3K
12:30 82.21 82.26 82.21 82.26 2.9K
12:31 82.26 82.26 82.25 82.25 4.0K
12:32 82.27 82.36 82.27 82.36 2.9K
12:33 82.34 82.41 82.34 82.36 4.4K
12:34 82.36 82.42 82.36 82.40 3.6K
12:35 82.39 82.41 82.36 82.36 8.4K
12:36 82.36 82.36 82.35 82.35 4.0K
12:37 82.33 82.33 82.31 82.31 6.6K
12:38 82.30 82.30 82.26 82.26 7.4K
12:39 82.23 82.27 82.23 82.27 2.0K
12:40 82.27 82.35 82.27 82.35 4.7K
12:41 82.38 82.38 82.37 82.38 5.1K
12:42 82.36 82.38 82.36 82.38 2.0K
12:43 82.40 82.44 82.40 82.43 4.3K
12:44 82.40 82.40 82.39 82.40 4.5K
12:45 82.41 82.43 82.41 82.42 3.7K
12:46 82.43 82.44 82.43 82.43 1.8K
12:47 82.43 82.43 82.39 82.40 6.0K
12:48 82.40 82.46 82.40 82.46 5.4K
12:49 82.46 82.48 82.45 82.48 11.4K
12:50 82.49 82.63 82.49 82.61 8.9K
12:51 82.61 82.65 82.61 82.62 3.0K
12:52 82.62 82.62 82.62 82.62 1.8K
12:53 82.61 82.66 82.57 82.57 7.5K
12:54 82.55 82.56 82.55 82.55 12.5K
12:55 82.58 82.61 82.58 82.59 8.8K
12:56 82.60 82.62 82.59 82.61 4.5K
12:57 82.65 82.66 82.62 82.63 4.6K
12:58 82.56 82.60 82.56 82.59 2.5K
12:59 82.59 82.60 82.58 82.59 5.6K
13:00 82.61 82.67 82.61 82.64 14.6K
13:01 82.63 82.65 82.58 82.65 3.9K
13:02 82.66 82.71 82.66 82.71 6.9K
13:03 82.71 82.71 82.70 82.71 2.6K
13:04 82.73 82.73 82.70 82.70 4.9K
13:05 82.72 82.72 82.70 82.70 2.8K
13:06 82.70 82.72 82.69 82.72 2.5K
13:07 82.71 82.78 82.71 82.78 11.2K
13:08 82.78 82.86 82.78 82.86 5.5K
13:09 82.84 82.88 82.84 82.88 5.8K
13:10 82.88 82.88 82.86 82.87 3.8K
13:11 82.87 82.95 82.87 82.95 6.5K
13:12 82.98 83.00 82.96 83.00 4.4K
13:13 83.01 83.06 83.01 83.03 4.2K
13:14 83.02 83.02 82.97 82.97 5.0K
13:15 82.96 82.98 82.95 82.97 6.5K
13:16 82.92 82.96 82.91 82.94 6.6K
13:17 82.92 82.94 82.87 82.89 11.4K
13:18 82.89 82.89 82.83 82.84 3.8K
13:19 82.84 82.88 82.84 82.88 2.9K
13:20 82.89 82.89 82.85 82.87 4.2K
13:21 82.87 82.87 82.83 82.84 2.3K
13:22 82.84 82.84 82.81 82.82 5.6K
13:23 82.80 82.80 82.70 82.70 7.9K
13:24 82.70 82.78 82.70 82.78 9.2K
13:25 82.77 82.78 82.76 82.78 6.2K
13:26 82.80 82.80 82.74 82.74 4.3K
13:27 82.78 82.78 82.74 82.76 3.7K
13:28 82.75 82.77 82.75 82.77 2.2K
13:29 82.77 82.82 82.77 82.81 2.4K
13:30 82.79 82.80 82.78 82.79 7.3K
13:31 82.77 82.79 82.68 82.68 3.9K
13:32 82.68 82.68 82.67 82.67 4.0K
13:33 82.69 82.69 82.65 82.65 2.5K
13:34 82.63 82.64 82.61 82.64 3.5K
13:35 82.66 82.68 82.66 82.67 2.6K
13:36 82.66 82.66 82.59 82.59 3.6K
13:37 82.63 82.65 82.61 82.65 4.1K
13:38 82.61 82.62 82.58 82.60 5.6K
13:39 82.62 82.67 82.62 82.67 5.4K
13:40 82.68 82.69 82.65 82.69 4.1K
13:41 82.69 82.69 82.66 82.67 5.5K
13:42 82.64 82.64 82.62 82.63 3.6K
13:43 82.63 82.63 82.59 82.60 3.6K
13:44 82.55 82.60 82.55 82.58 5.8K
13:45 82.56 82.61 82.56 82.60 13.2K
13:46 82.60 82.60 82.56 82.57 10.2K
13:47 82.59 82.59 82.58 82.58 5.6K
13:48 82.57 82.60 82.55 82.60 15.5K
13:49 82.60 82.60 82.47 82.47 10.0K
13:50 82.46 82.50 82.44 82.44 7.6K
13:51 82.44 82.44 82.37 82.41 5.1K
13:52 82.41 82.42 82.39 82.39 4.7K
13:53 82.39 82.40 82.37 82.40 6.5K
13:54 82.37 82.46 82.36 82.46 8.7K
13:55 82.45 82.50 82.45 82.50 7.7K
13:56 82.51 82.51 82.48 82.51 6.2K
13:57 82.49 82.49 82.47 82.49 3.5K
13:58 82.51 82.51 82.49 82.51 4.8K
13:59 82.47 82.47 82.38 82.38 9.5K
14:00 82.36 82.40 82.36 82.40 6.3K
14:01 82.43 82.44 82.42 82.42 6.1K
14:02 82.44 82.45 82.42 82.45 21.8K
14:03 82.49 82.51 82.43 82.45 19.2K
14:04 82.45 82.52 82.45 82.45 15.5K
14:05 82.45 82.45 82.39 82.39 9.6K
14:06 82.36 82.36 82.30 82.30 5.8K
14:07 82.27 82.29 82.24 82.24 5.0K
14:08 82.33 82.33 82.30 82.30 3.1K
14:09 82.32 82.32 82.30 82.31 2.8K
14:10 82.31 82.33 82.31 82.32 2.7K
14:11 82.32 82.32 82.28 82.28 5.1K
14:12 82.28 82.28 82.28 82.28 3.6K
14:13 82.28 82.33 82.28 82.33 4.4K
14:14 82.33 82.37 82.33 82.35 3.2K
14:15 82.35 82.35 82.32 82.32 3.3K
14:16 82.32 82.32 82.28 82.29 2.8K
14:17 82.27 82.27 82.24 82.24 3.8K
14:18 82.25 82.28 82.25 82.26 12.7K
14:19 82.26 82.26 82.20 82.20 4.1K
14:20 82.14 82.15 82.12 82.13 2.7K
14:21 82.13 82.16 82.13 82.16 4.6K
14:22 82.20 82.20 82.14 82.14 3.5K
14:23 82.15 82.21 82.14 82.21 3.6K
14:24 82.19 82.19 82.13 82.14 5.5K
14:25 82.11 82.12 82.10 82.10 3.0K
14:26 82.10 82.12 82.10 82.11 5.0K
14:27 82.13 82.13 82.13 82.13 3.7K
14:28 82.14 82.14 82.10 82.10 5.2K
14:29 82.10 82.10 82.02 82.02 4.0K
14:30 81.98 81.99 81.93 81.93 6.9K
14:31 81.90 82.03 81.90 82.03 13.2K
14:32 82.02 82.07 82.02 82.03 6.3K
14:33 82.05 82.05 82.00 82.02 2.0K
14:34 82.06 82.08 82.06 82.08 2.2K
14:35 82.12 82.13 82.12 82.12 3.7K
14:36 82.15 82.21 82.13 82.21 5.8K
14:37 82.21 82.31 82.21 82.29 6.0K
14:38 82.29 82.34 82.29 82.34 2.7K
14:39 82.35 82.40 82.35 82.38 3.3K
14:40 82.40 82.44 82.38 82.44 4.8K
14:41 82.44 82.48 82.44 82.48 3.1K
14:42 82.49 82.54 82.49 82.51 6.4K
14:43 82.55 82.60 82.53 82.60 2.5K
14:44 82.56 82.59 82.56 82.57 3.2K
14:45 82.55 82.55 82.50 82.50 5.9K
14:46 82.52 82.52 82.51 82.51 4.8K
14:47 82.51 82.51 82.49 82.49 3.8K
14:48 82.49 82.49 82.37 82.40 4.7K
14:49 82.41 82.42 82.41 82.42 3.9K
14:50 82.42 82.44 82.40 82.44 2.5K
14:51 82.45 82.45 82.44 82.44 4.8K
14:52 82.39 82.39 82.36 82.38 7.6K
14:53 82.38 82.39 82.37 82.37 3.4K
14:54 82.38 82.45 82.38 82.45 3.5K
14:55 82.43 82.45 82.43 82.44 2.8K
14:56 82.43 82.43 82.38 82.38 3.6K
14:57 82.35 82.35 82.28 82.28 4.9K
14:58 82.27 82.27 82.19 82.19 3.1K
14:59 82.19 82.19 82.14 82.14 3.1K
15:00 82.11 82.14 82.08 82.08 4.3K
15:01 82.16 82.22 82.16 82.22 4.9K
15:02 82.21 82.26 82.21 82.26 3.3K
15:03 82.27 82.27 82.24 82.26 5.4K
15:04 82.34 82.34 82.32 82.34 2.8K
15:05 82.36 82.41 82.36 82.41 3.2K
15:06 82.41 82.41 82.37 82.37 5.6K
15:07 82.37 82.39 82.33 82.39 3.9K
15:08 82.39 82.39 82.34 82.35 5.1K
15:09 82.35 82.35 82.29 82.29 2.6K
15:10 82.29 82.33 82.29 82.33 3.0K
15:11 82.30 82.32 82.28 82.30 6.4K
15:12 82.34 82.34 82.31 82.31 5.7K
15:13 82.31 82.34 82.30 82.34 5.2K
15:14 82.35 82.39 82.31 82.31 18.9K
15:15 82.31 82.36 82.30 82.30 14.0K
15:16 82.30 82.31 82.28 82.31 5.2K
15:17 82.26 82.35 82.26 82.35 6.2K
15:18 82.35 82.36 82.35 82.35 5.4K
15:19 82.35 82.35 82.29 82.30 14.5K
15:20 82.29 82.29 82.24 82.24 5.5K
15:21 82.27 82.40 82.27 82.30 10.5K
15:22 82.29 82.30 82.27 82.30 4.3K
15:23 82.30 82.30 82.26 82.28 7.5K
15:24 82.33 82.47 82.33 82.47 13.3K
15:25 82.47 82.48 82.44 82.48 12.5K
15:26 82.45 82.45 82.30 82.30 6.5K
15:27 82.30 82.37 82.30 82.37 4.5K
15:28 82.38 82.42 82.36 82.42 4.4K
15:29 82.43 82.51 82.43 82.51 2.8K
15:30 82.49 82.49 82.45 82.45 5.3K
15:31 82.41 82.46 82.39 82.46 8.3K
15:32 82.46 82.59 82.46 82.59 4.6K
15:33 82.60 82.66 82.60 82.66 4.5K
15:34 82.67 82.70 82.67 82.70 7.1K
15:35 82.70 82.76 82.70 82.76 5.2K
15:36 82.73 82.74 82.69 82.74 16.2K
15:37 82.72 82.76 82.72 82.73 7.3K
15:38 82.73 82.76 82.69 82.69 10.9K
15:39 82.73 82.77 82.73 82.73 13.6K
15:40 82.71 82.71 82.66 82.66 7.3K
15:41 82.66 82.67 82.64 82.67 7.8K
15:42 82.73 82.74 82.69 82.70 4.7K
15:43 82.76 82.76 82.74 82.75 7.1K
15:44 82.75 82.84 82.75 82.84 5.9K
15:45 82.82 82.84 82.80 82.83 6.0K
15:46 82.86 82.90 82.86 82.90 8.5K
15:47 82.91 82.91 82.80 82.81 11.3K
15:48 82.81 82.90 82.79 82.86 11.9K
15:49 82.89 82.89 82.87 82.88 6.7K
15:50 82.87 82.89 82.86 82.86 10.6K
15:51 82.87 82.87 82.81 82.84 18.2K
15:52 82.82 82.88 82.80 82.88 24.7K
15:53 82.86 82.87 82.82 82.82 17.4K
15:54 82.86 82.96 82.85 82.96 19.3K
15:55 82.97 83.02 82.91 82.91 22.8K
15:56 82.91 83.00 82.91 82.96 29.4K
15:57 82.92 82.94 82.92 82.94 36.9K
15:58 82.93 82.98 82.91 82.92 39.8K
15:59 82.94 82.99 82.94 82.96 38.8K
16:00 82.98 82.98 82.85 82.86 625.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし