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 →
108.31
最終更新: 2025-10-07
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 70.10 70.24 67.86 69.27 115.6K
09:32 69.27 69.32 69.16 69.20 4.0K
09:33 69.20 69.41 69.20 69.41 9.8K
09:34 69.41 69.59 69.25 69.51 5.8K
09:35 69.41 69.41 69.21 69.21 7.5K
09:36 69.16 69.26 69.16 69.26 20.4K
09:37 69.26 69.33 69.16 69.19 17.8K
09:38 68.84 68.84 68.84 68.84 11.2K
09:39 68.84 69.03 68.81 68.81 17.9K
09:40 68.81 68.81 68.69 68.69 10.4K
09:41 68.69 68.89 68.63 68.63 17.3K
09:42 68.62 68.77 68.62 68.68 9.4K
09:43 68.68 68.68 68.38 68.38 8.4K
09:44 68.38 68.42 68.03 68.03 18.5K
09:45 68.34 68.34 68.12 68.25 13.6K
09:46 68.40 68.40 68.14 68.14 9.1K
09:47 68.14 68.59 68.14 68.42 8.4K
09:48 68.42 69.01 68.42 69.01 12.6K
09:49 69.01 69.01 68.88 68.88 4.1K
09:50 69.09 69.20 69.04 69.20 13.4K
09:51 68.99 68.99 68.88 68.95 16.6K
09:52 68.95 69.22 68.95 69.16 15.0K
09:53 69.16 69.35 69.15 69.35 21.8K
09:54 69.35 69.44 69.35 69.39 40.9K
09:55 69.48 69.75 69.48 69.71 21.0K
09:56 69.63 69.63 69.38 69.38 20.9K
09:57 69.38 69.62 69.38 69.62 8.6K
09:58 69.65 69.77 69.56 69.74 11.4K
09:59 69.74 69.83 69.62 69.77 4.5K
10:00 69.80 69.98 69.80 69.88 8.1K
10:01 70.02 70.35 69.97 70.27 14.1K
10:02 70.37 70.37 69.90 69.90 27.6K
10:03 69.97 69.97 69.69 69.74 14.5K
10:04 69.63 69.78 69.63 69.78 26.1K
10:05 69.68 69.86 69.68 69.86 18.5K
10:06 69.86 69.92 69.84 69.92 6.0K
10:07 69.80 69.99 69.80 69.99 42.8K
10:08 69.89 69.89 69.75 69.75 5.0K
10:09 69.71 69.71 69.65 69.68 14.1K
10:10 69.68 69.92 69.68 69.88 19.5K
10:11 69.77 70.48 69.74 70.48 16.2K
10:12 70.86 71.73 70.86 71.58 83.6K
10:13 72.30 72.31 71.98 72.31 28.2K
10:14 72.23 73.01 72.23 73.01 9.3K
10:15 73.26 73.26 72.72 72.72 102.9K
10:16 72.86 73.35 72.81 73.35 49.9K
10:17 73.35 73.50 73.20 73.45 19.7K
10:18 73.46 73.86 73.46 73.86 12.4K
10:19 74.03 74.04 73.41 73.41 19.8K
10:20 73.19 73.19 72.88 73.10 16.8K
10:21 73.10 73.10 72.62 72.62 14.0K
10:22 72.44 72.49 72.31 72.49 10.0K
10:23 72.21 72.21 71.44 71.47 18.8K
10:24 71.61 71.61 71.33 71.33 20.4K
10:25 71.00 71.33 70.82 71.33 74.3K
10:26 70.94 70.94 70.79 70.92 60.6K
10:27 71.03 71.33 71.03 71.33 18.3K
10:28 71.30 71.30 71.08 71.22 24.2K
10:29 71.18 71.18 70.79 70.79 20.1K
10:30 70.70 70.70 70.40 70.40 12.9K
10:31 70.44 70.53 70.18 70.18 19.1K
10:32 70.33 70.52 70.21 70.52 19.9K
10:33 70.41 70.88 70.41 70.88 4.2K
10:34 70.88 71.32 70.88 71.32 10.1K
10:35 71.52 71.52 70.98 70.98 23.2K
10:36 70.82 70.92 70.58 70.58 7.9K
10:37 70.58 70.58 70.21 70.37 11.8K
10:38 70.37 70.51 70.21 70.21 3.7K
10:39 70.21 70.21 70.17 70.19 8.6K
10:40 70.09 70.09 69.93 69.93 9.7K
10:41 69.93 70.27 69.93 70.16 9.0K
10:42 70.16 70.27 69.96 69.96 4.7K
10:43 70.03 70.09 70.01 70.09 5.5K
10:44 70.09 70.39 70.09 70.27 7.4K
10:45 70.29 70.65 70.29 70.44 8.5K
10:46 70.47 70.77 70.47 70.72 15.1K
10:47 70.72 71.16 70.72 70.95 11.8K
10:48 70.81 70.81 70.72 70.76 7.9K
10:49 70.77 70.79 70.72 70.76 5.0K
10:50 70.76 70.98 70.76 70.98 2.8K
10:51 70.98 71.38 70.98 71.38 12.8K
10:52 71.38 71.47 71.38 71.47 6.1K
10:53 71.46 71.60 71.42 71.45 7.4K
10:54 71.42 71.68 71.33 71.68 9.2K
10:55 71.66 71.73 71.51 71.73 5.3K
10:56 71.73 72.33 71.73 72.31 9.9K
10:57 72.31 72.31 72.05 72.05 6.9K
10:58 71.96 72.10 71.93 71.93 11.5K
10:59 71.93 71.93 71.91 71.91 4.6K
11:00 72.02 72.02 71.78 72.02 9.2K
11:01 71.91 71.91 71.87 71.87 9.2K
11:02 71.87 72.09 71.87 72.09 7.3K
11:03 72.21 72.43 72.21 72.29 5.9K
11:04 72.46 72.46 72.36 72.43 4.8K
11:05 72.47 72.55 72.26 72.30 16.5K
11:06 72.30 72.30 71.89 71.89 9.1K
11:07 71.90 71.90 71.82 71.82 5.9K
11:08 71.72 71.72 71.44 71.44 10.3K
11:09 71.50 71.50 71.32 71.32 3.5K
11:10 71.32 71.35 71.30 71.30 6.9K
11:11 71.30 71.30 71.07 71.07 5.9K
11:12 71.20 71.30 71.20 71.27 3.1K
11:13 71.27 71.30 71.17 71.27 5.4K
11:14 71.19 71.38 71.19 71.38 9.4K
11:15 71.38 71.38 71.01 71.01 17.5K
11:16 70.37 70.38 70.10 70.10 21.9K
11:17 69.89 70.08 69.72 69.89 21.7K
11:18 70.25 70.47 70.25 70.38 30.8K
11:19 70.38 70.56 70.38 70.39 10.2K
11:20 70.44 70.78 70.44 70.69 13.5K
11:21 70.69 70.91 70.66 70.80 55.9K
11:22 70.80 70.90 70.69 70.70 12.4K
11:23 70.49 70.52 70.40 70.40 20.4K
11:24 70.45 70.48 70.34 70.34 14.4K
11:25 70.24 70.33 70.10 70.10 11.2K
11:26 70.04 70.09 69.98 69.98 16.5K
11:27 69.98 70.04 69.88 69.88 9.2K
11:28 69.84 69.92 69.84 69.92 4.6K
11:29 69.97 70.18 69.94 70.18 7.0K
11:30 70.18 70.18 69.96 69.96 5.7K
11:31 69.81 69.90 69.81 69.82 14.1K
11:32 70.02 70.02 69.80 69.84 20.7K
11:33 69.84 69.92 69.84 69.92 3.5K
11:34 69.92 70.05 69.92 70.05 8.7K
11:35 70.11 70.11 69.95 70.11 4.4K
11:36 70.11 70.29 70.11 70.29 2.8K
11:37 70.43 70.52 70.29 70.52 13.9K
11:38 70.51 70.52 70.37 70.40 6.3K
11:39 70.47 70.82 70.47 70.82 4.5K
11:40 70.77 70.82 70.57 70.57 4.0K
11:41 70.59 70.68 70.59 70.67 8.8K
11:42 70.77 70.91 70.77 70.91 5.1K
11:43 70.95 71.26 70.95 71.12 5.9K
11:44 71.12 71.12 70.96 71.11 6.0K
11:45 71.11 71.20 71.01 71.20 5.7K
11:46 71.33 71.33 71.08 71.08 4.3K
11:47 71.06 71.06 70.96 70.96 3.9K
11:48 70.87 70.92 70.79 70.92 4.7K
11:49 70.92 71.07 70.92 71.07 6.0K
11:50 71.07 71.07 71.04 71.04 6.1K
11:51 71.16 71.23 71.16 71.16 5.8K
11:52 71.13 71.13 70.92 71.05 7.1K
11:53 71.03 71.03 70.95 70.97 3.6K
11:54 70.99 70.99 70.76 70.76 4.4K
11:55 70.75 70.83 70.75 70.83 4.9K
11:56 70.89 70.91 70.83 70.90 8.1K
11:57 70.90 70.95 70.83 70.95 3.4K
11:58 71.04 71.04 70.91 70.97 6.2K
11:59 70.84 70.84 70.70 70.75 17.2K
12:00 70.85 70.85 70.73 70.73 3.6K
12:01 70.75 70.75 70.42 70.42 5.8K
12:02 70.48 70.60 70.48 70.57 3.8K
12:03 70.60 70.72 70.47 70.72 10.3K
12:04 70.71 70.71 70.47 70.47 4.0K
12:05 70.47 70.53 70.44 70.53 2.3K
12:06 70.53 70.58 70.49 70.58 5.0K
12:07 70.56 70.58 70.44 70.44 5.1K
12:08 70.52 70.52 70.41 70.51 2.2K
12:09 70.51 70.51 70.22 70.24 7.1K
12:10 70.24 70.30 70.24 70.30 1.3K
12:11 70.31 70.31 70.15 70.15 6.8K
12:12 70.15 70.17 70.10 70.12 31.9K
12:13 70.23 70.29 70.20 70.20 24.2K
12:14 70.18 70.32 70.18 70.32 4.3K
12:15 70.38 70.51 70.23 70.23 6.8K
12:16 70.18 70.41 70.18 70.31 51.1K
12:17 70.31 70.40 70.31 70.34 8.5K
12:18 70.34 70.45 70.34 70.42 11.9K
12:19 70.39 70.39 70.14 70.17 6.5K
12:20 70.24 70.32 70.23 70.32 3.2K
12:21 70.32 70.38 70.32 70.38 7.0K
12:22 70.38 70.38 70.28 70.29 5.4K
12:23 70.05 70.05 69.90 69.94 9.3K
12:24 69.94 69.96 69.88 69.96 17.8K
12:25 69.91 70.17 69.91 70.17 21.7K
12:26 70.17 70.32 70.09 70.32 10.7K
12:27 70.32 70.48 70.28 70.48 9.3K
12:28 70.44 70.69 70.44 70.64 11.0K
12:29 70.57 70.60 70.38 70.46 8.8K
12:30 70.53 70.57 70.52 70.57 4.0K
12:31 70.57 70.66 70.57 70.66 3.0K
12:32 70.66 70.72 70.66 70.72 2.5K
12:33 70.72 70.87 70.72 70.84 5.2K
12:34 70.84 71.01 70.80 71.01 4.9K
12:35 70.92 70.92 70.85 70.89 9.6K
12:36 70.89 71.00 70.79 70.79 6.7K
12:37 70.81 70.81 70.74 70.74 4.6K
12:38 70.74 70.81 70.70 70.81 8.4K
12:39 70.81 70.81 70.67 70.67 5.6K
12:40 70.80 70.80 70.70 70.70 6.6K
12:41 70.70 70.75 70.70 70.75 10.9K
12:42 70.75 70.75 70.62 70.65 9.0K
12:43 70.65 70.65 70.52 70.52 2.5K
12:44 70.55 70.55 70.41 70.41 5.1K
12:45 70.34 70.41 70.28 70.40 9.5K
12:46 70.40 70.40 70.26 70.26 5.8K
12:47 70.24 70.29 70.22 70.22 5.0K
12:48 70.23 70.30 70.23 70.24 6.9K
12:49 70.26 70.26 70.08 70.17 9.9K
12:50 70.20 70.20 70.08 70.13 6.6K
12:51 70.21 70.21 70.01 70.01 12.9K
12:52 70.17 70.24 70.17 70.17 7.0K
12:53 70.19 70.23 70.18 70.18 10.8K
12:54 70.27 70.27 70.24 70.26 8.6K
12:55 70.26 70.32 70.23 70.29 12.9K
12:56 70.28 70.32 70.18 70.18 8.1K
12:57 70.18 70.21 70.08 70.08 12.2K
12:58 70.16 70.24 70.10 70.24 6.9K
12:59 70.12 70.12 69.91 69.99 8.9K
13:00 70.01 70.05 70.00 70.05 4.4K
13:01 70.11 71.34 70.11 71.34 24.1K
13:02 71.30 71.35 71.11 71.23 28.6K
13:03 71.23 71.23 70.88 70.92 5.2K
13:04 70.83 70.83 70.69 70.69 12.9K
13:05 70.56 70.56 70.34 70.34 6.7K
13:06 70.44 70.44 70.31 70.31 10.0K
13:07 70.51 70.51 70.29 70.29 13.9K
13:08 70.26 70.34 70.17 70.23 14.2K
13:09 70.20 70.32 70.17 70.32 4.7K
13:10 70.28 70.35 70.23 70.29 7.9K
13:11 70.29 70.45 70.28 70.45 7.2K
13:12 70.45 70.48 70.22 70.28 5.5K
13:13 70.26 70.57 70.26 70.55 5.7K
13:14 70.55 70.62 70.49 70.62 3.4K
13:15 70.62 70.90 70.62 70.90 2.6K
13:16 71.01 71.03 70.95 71.03 9.4K
13:17 71.05 71.30 71.05 71.29 7.2K
13:18 71.29 71.29 71.12 71.12 6.4K
13:19 71.12 71.24 71.12 71.24 2.8K
13:20 71.16 71.49 71.16 71.49 6.4K
13:21 71.49 71.58 71.49 71.54 19.9K
13:22 71.48 71.48 71.32 71.32 13.1K
13:23 71.32 71.35 71.29 71.32 12.7K
13:24 71.32 71.39 71.32 71.39 9.7K
13:25 71.39 71.57 71.39 71.57 4.1K
13:26 71.47 71.47 71.37 71.37 5.9K
13:27 71.35 71.49 71.35 71.41 10.9K
13:28 71.41 71.48 71.41 71.41 4.4K
13:29 71.31 71.43 71.31 71.43 6.9K
13:30 71.38 71.45 71.38 71.45 8.9K
13:31 71.88 71.88 71.72 71.72 12.4K
13:32 71.69 71.72 71.50 71.54 7.1K
13:33 71.46 71.46 71.39 71.39 10.7K
13:34 71.50 71.52 71.41 71.49 11.7K
13:35 71.44 71.67 71.44 71.67 13.3K
13:36 71.67 71.78 71.63 71.68 10.2K
13:37 71.63 72.13 71.63 72.13 13.1K
13:38 72.02 72.05 72.00 72.04 8.0K
13:39 72.01 72.01 71.85 71.85 9.6K
13:40 71.94 72.16 71.88 72.16 7.6K
13:41 72.04 72.08 71.80 71.80 6.5K
13:42 71.81 71.97 71.72 71.97 10.1K
13:43 71.97 72.04 71.88 72.04 3.2K
13:44 71.97 72.19 71.97 72.19 6.4K
13:45 72.19 72.30 72.19 72.24 22.2K
13:46 72.29 72.29 72.27 72.27 4.5K
13:47 72.36 72.36 72.03 72.35 33.6K
13:48 72.64 72.64 72.61 72.61 5.7K
13:49 72.57 72.59 72.45 72.49 25.3K
13:50 72.52 72.52 72.28 72.28 13.0K
13:51 72.28 72.37 72.28 72.34 8.8K
13:52 72.41 72.42 72.36 72.42 9.1K
13:53 72.42 72.42 72.17 72.17 8.8K
13:54 72.18 72.32 72.14 72.32 18.2K
13:55 72.26 72.30 72.20 72.26 10.4K
13:56 72.26 72.26 72.13 72.13 7.1K
13:57 72.13 72.13 72.07 72.07 10.7K
13:58 72.09 72.14 72.09 72.14 4.7K
13:59 72.31 72.44 72.31 72.43 19.5K
14:00 72.43 72.46 72.43 72.44 10.9K
14:01 72.44 72.70 72.44 72.65 19.5K
14:02 72.57 72.57 72.39 72.39 13.9K
14:03 72.32 72.32 72.23 72.27 7.1K
14:04 72.29 72.30 72.22 72.22 12.3K
14:05 72.25 72.37 72.23 72.37 11.1K
14:06 72.26 72.29 72.12 72.12 15.0K
14:07 72.12 72.12 71.80 71.80 12.2K
14:08 71.87 72.08 71.87 72.05 9.0K
14:09 72.19 72.28 72.11 72.11 24.2K
14:10 72.13 72.20 72.12 72.20 16.5K
14:11 72.14 72.46 72.14 72.36 19.0K
14:12 72.36 72.36 72.20 72.20 11.7K
14:13 72.14 72.14 71.93 71.93 7.7K
14:14 71.96 72.18 71.95 72.16 11.4K
14:15 72.05 72.21 72.02 72.07 13.3K
14:16 72.18 72.20 72.07 72.20 7.0K
14:17 72.25 72.48 72.25 72.41 12.3K
14:18 72.39 72.39 72.19 72.38 17.3K
14:19 72.36 72.42 72.29 72.42 10.2K
14:20 72.47 72.51 72.41 72.41 10.3K
14:21 72.44 72.46 72.35 72.38 11.0K
14:22 72.40 72.44 72.26 72.44 14.4K
14:23 72.48 72.65 72.48 72.60 8.7K
14:24 72.55 72.55 72.30 72.30 9.7K
14:25 72.39 72.39 72.23 72.33 12.4K
14:26 72.34 72.34 72.25 72.25 14.2K
14:27 72.25 72.25 71.90 71.90 12.9K
14:28 71.94 71.94 71.80 71.86 10.3K
14:29 71.86 71.86 71.70 71.78 7.7K
14:30 71.78 71.78 71.69 71.69 10.0K
14:31 71.72 71.76 71.72 71.76 6.6K
14:32 71.76 71.79 71.71 71.78 11.2K
14:33 71.78 71.83 71.70 71.70 7.7K
14:34 71.74 71.84 71.70 71.81 7.6K
14:35 71.85 71.86 71.83 71.83 7.4K
14:36 71.83 72.02 71.83 72.02 5.2K
14:37 72.05 72.05 71.91 72.04 11.1K
14:38 72.04 72.11 71.98 72.11 14.4K
14:39 72.09 72.09 71.94 72.05 7.1K
14:40 72.11 72.11 72.05 72.05 3.2K
14:41 72.10 72.10 71.95 71.97 13.3K
14:42 72.09 72.21 72.09 72.21 8.7K
14:43 72.11 72.11 71.96 71.96 14.7K
14:44 72.04 72.05 72.00 72.01 20.0K
14:45 72.04 72.14 72.00 72.00 16.8K
14:46 71.97 71.97 71.75 71.79 7.0K
14:47 71.84 72.05 71.84 72.05 6.9K
14:48 72.00 72.09 71.98 71.98 9.6K
14:49 71.87 71.97 71.75 71.97 14.6K
14:50 71.97 72.01 71.91 71.96 10.6K
14:51 71.90 71.90 71.80 71.90 5.9K
14:52 71.90 71.90 71.58 71.58 9.1K
14:53 71.67 71.69 71.60 71.67 10.2K
14:54 71.67 71.69 71.60 71.63 7.8K
14:55 71.64 71.64 71.43 71.43 16.9K
14:56 71.49 71.53 71.47 71.47 8.0K
14:57 71.40 71.45 71.34 71.34 9.3K
14:58 71.34 71.52 71.34 71.51 6.9K
14:59 71.42 71.46 71.41 71.41 11.7K
15:00 71.46 71.56 71.41 71.45 20.0K
15:01 71.43 71.92 71.43 71.80 32.1K
15:02 71.92 71.92 71.70 71.77 15.5K
15:03 71.82 71.82 71.63 71.63 5.0K
15:04 71.73 71.73 71.55 71.55 12.1K
15:05 71.63 71.63 71.54 71.55 13.1K
15:06 71.55 71.66 71.55 71.66 7.2K
15:07 71.60 71.60 71.39 71.39 15.8K
15:08 71.43 71.47 71.41 71.47 10.4K
15:09 71.52 71.52 71.40 71.40 11.3K
15:10 71.35 71.39 71.30 71.30 10.9K
15:11 71.31 71.34 71.18 71.28 11.7K
15:12 71.28 71.28 71.20 71.20 5.4K
15:13 71.21 71.38 71.21 71.38 10.5K
15:14 71.38 71.48 71.34 71.48 9.0K
15:15 71.34 71.34 71.25 71.30 14.6K
15:16 71.28 71.36 71.18 71.18 12.4K
15:17 71.27 71.42 71.16 71.42 44.7K
15:18 71.39 71.62 71.39 71.59 5.7K
15:19 71.66 71.85 71.52 71.83 15.1K
15:20 71.73 71.77 71.69 71.70 7.6K
15:21 71.70 71.82 71.70 71.71 9.0K
15:22 71.71 71.71 71.46 71.62 23.1K
15:23 71.58 71.70 71.57 71.65 9.6K
15:24 71.65 71.65 71.44 71.62 47.2K
15:25 71.52 71.58 71.42 71.42 21.3K
15:26 71.43 71.59 71.43 71.46 20.1K
15:27 71.46 71.47 71.27 71.47 12.8K
15:28 71.36 71.36 71.08 71.16 24.8K
15:29 71.22 71.22 71.13 71.17 10.2K
15:30 71.20 71.25 71.20 71.21 11.9K
15:31 71.12 71.30 71.05 71.22 18.7K
15:32 71.24 71.43 71.24 71.36 14.0K
15:33 71.30 71.60 71.30 71.60 22.6K
15:34 71.69 71.89 71.69 71.79 18.7K
15:35 71.90 71.98 71.90 71.97 18.3K
15:36 72.01 72.01 71.79 71.86 27.6K
15:37 71.88 71.94 71.82 71.94 12.6K
15:38 71.89 72.11 71.89 72.01 31.6K
15:39 71.93 72.04 71.90 71.90 16.4K
15:40 71.86 71.87 71.81 71.81 6.0K
15:41 71.76 71.76 71.51 71.51 12.2K
15:42 71.44 71.45 71.30 71.30 32.2K
15:43 71.30 71.45 71.25 71.39 22.0K
15:44 71.31 71.34 71.20 71.20 6.9K
15:45 71.16 71.16 70.93 71.00 19.1K
15:46 71.00 71.13 70.99 70.99 24.7K
15:47 71.16 71.16 71.01 71.03 20.4K
15:48 71.03 71.16 71.03 71.11 37.6K
15:49 71.05 71.05 71.02 71.04 48.5K
15:50 71.12 71.29 71.12 71.29 24.1K
15:51 71.21 71.21 71.08 71.16 24.7K
15:52 71.17 71.26 71.11 71.24 29.2K
15:53 71.33 71.44 71.32 71.41 31.4K
15:54 71.52 71.55 71.47 71.51 30.3K
15:55 71.47 71.50 71.36 71.50 42.2K
15:56 71.52 71.79 71.52 71.69 72.8K
15:57 71.68 71.73 71.64 71.73 49.3K
15:58 71.81 71.89 71.76 71.84 83.6K
15:59 71.93 71.94 71.88 71.89 81.1K
16:00 71.90 72.06 71.90 72.03 3,661.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし