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 73.29 74.21 72.98 73.62 345.0K
09:32 73.82 73.99 73.62 73.86 6.4K
09:33 73.63 73.83 73.49 73.49 8.1K
09:34 73.45 73.66 73.27 73.66 17.1K
09:35 73.66 73.99 73.66 73.99 5.8K
09:36 73.74 73.74 73.36 73.36 8.8K
09:37 73.36 73.51 73.36 73.51 4.7K
09:38 73.51 73.51 73.36 73.51 6.4K
09:39 73.33 73.50 73.33 73.50 14.2K
09:40 73.72 74.34 73.72 74.34 25.6K
09:41 74.17 74.40 74.01 74.40 18.3K
09:42 74.40 74.40 74.12 74.12 11.1K
09:43 74.22 74.57 74.22 74.57 14.9K
09:44 74.56 74.56 74.45 74.52 10.2K
09:45 74.52 74.58 74.26 74.38 10.2K
09:46 74.39 74.55 74.39 74.41 5.8K
09:47 74.36 74.40 74.36 74.40 2.9K
09:48 74.40 74.40 74.30 74.38 9.6K
09:49 74.33 74.33 74.15 74.15 10.4K
09:50 73.89 74.07 73.89 73.97 8.9K
09:51 73.84 73.85 73.70 73.74 3.3K
09:52 73.61 73.91 73.61 73.91 8.6K
09:53 73.97 73.97 73.85 73.92 13.8K
09:54 74.03 74.03 73.93 73.93 9.7K
09:55 73.93 74.00 73.90 73.90 4.8K
09:56 74.03 74.03 73.93 73.98 7.5K
09:57 73.98 73.98 73.93 73.95 7.2K
09:58 73.87 73.93 73.82 73.93 9.1K
09:59 74.00 74.17 73.98 74.17 35.3K
10:00 74.17 74.17 73.97 73.97 4.6K
10:01 74.01 74.08 73.90 74.08 10.9K
10:02 74.05 74.05 73.94 73.94 4.5K
10:03 73.94 74.09 73.92 74.09 6.5K
10:04 74.04 74.15 74.04 74.14 4.9K
10:05 74.15 74.15 74.09 74.13 5.9K
10:06 74.19 74.36 74.19 74.36 6.1K
10:07 74.30 74.30 74.14 74.14 40.6K
10:08 74.14 74.14 73.82 73.82 4.4K
10:09 73.83 73.90 73.83 73.87 7.2K
10:10 73.87 74.05 73.87 74.05 6.5K
10:11 74.14 74.14 74.03 74.08 9.4K
10:12 74.04 74.06 73.99 74.06 19.9K
10:13 74.05 74.19 74.05 74.19 6.0K
10:14 74.19 74.28 74.17 74.28 7.6K
10:15 74.28 74.29 74.28 74.29 2.4K
10:16 74.29 74.40 74.29 74.36 3.1K
10:17 74.44 74.44 74.21 74.21 7.4K
10:18 74.27 74.27 74.22 74.22 11.1K
10:19 74.31 74.31 74.20 74.20 12.9K
10:20 74.17 74.21 74.17 74.19 59.6K
10:21 74.06 74.07 74.02 74.07 10.1K
10:22 74.07 74.20 74.07 74.14 7.8K
10:23 74.14 74.16 74.12 74.12 7.2K
10:24 74.12 74.19 74.10 74.10 8.8K
10:25 74.10 74.10 73.90 73.96 4.8K
10:26 74.02 74.14 73.99 74.09 12.1K
10:27 74.07 74.12 74.07 74.12 6.4K
10:28 74.16 74.28 74.16 74.24 7.0K
10:29 74.36 74.50 74.36 74.50 29.1K
10:30 74.55 74.59 74.43 74.43 11.4K
10:31 74.46 74.53 74.24 74.24 9.1K
10:32 74.22 74.28 74.22 74.24 7.5K
10:33 74.24 74.34 74.24 74.34 3.3K
10:34 74.34 74.39 74.34 74.34 7.1K
10:35 74.41 74.45 74.37 74.43 4.9K
10:36 74.43 74.43 74.28 74.29 6.1K
10:37 74.29 74.38 74.29 74.33 5.5K
10:38 74.33 74.40 74.33 74.37 5.8K
10:39 74.28 74.35 74.28 74.35 7.7K
10:40 74.35 74.54 74.35 74.45 5.2K
10:41 74.45 74.45 74.37 74.44 4.5K
10:42 74.35 74.35 74.12 74.12 3.2K
10:43 74.12 74.17 74.11 74.13 26.9K
10:44 74.09 74.10 74.09 74.10 8.3K
10:45 74.10 74.13 74.10 74.10 4.0K
10:46 74.12 74.26 74.12 74.20 14.0K
10:47 74.10 74.16 74.10 74.10 5.1K
10:48 74.11 74.11 74.04 74.07 2.6K
10:49 74.04 74.17 74.04 74.17 14.0K
10:50 74.16 74.16 74.08 74.13 51.4K
10:51 74.13 74.14 74.08 74.14 6.1K
10:52 74.14 74.14 74.03 74.07 5.1K
10:53 73.95 74.06 73.95 74.02 10.3K
10:54 74.03 74.03 74.02 74.02 4.6K
10:55 73.96 74.01 73.96 73.96 6.9K
10:56 73.99 73.99 73.86 73.91 6.7K
10:57 73.87 73.87 73.82 73.82 4.6K
10:58 73.77 73.77 73.60 73.60 6.7K
10:59 73.60 73.70 73.58 73.70 5.1K
11:00 73.69 73.69 73.60 73.63 5.5K
11:01 73.68 73.68 73.63 73.68 7.8K
11:02 73.70 73.79 73.70 73.79 4.6K
11:03 73.79 73.84 73.79 73.84 6.2K
11:04 73.73 73.73 73.73 73.73 4.9K
11:05 73.73 73.84 73.73 73.84 7.2K
11:06 73.84 73.84 73.78 73.78 2.7K
11:07 73.79 73.79 73.72 73.74 11.8K
11:08 73.72 73.77 73.69 73.73 19.0K
11:09 73.73 73.73 73.56 73.56 10.6K
11:10 73.55 73.61 73.47 73.61 6.3K
11:11 73.61 73.61 73.54 73.54 5.3K
11:12 73.54 73.54 73.48 73.48 1.6K
11:13 73.47 73.47 73.35 73.37 9.6K
11:14 73.35 73.35 73.28 73.29 6.4K
11:15 73.29 73.34 73.27 73.27 6.0K
11:16 73.27 73.30 73.26 73.26 8.2K
11:17 73.13 73.17 73.13 73.14 11.1K
11:18 73.11 73.11 72.95 73.03 9.0K
11:19 73.03 73.03 72.96 72.96 4.4K
11:20 73.00 73.25 73.00 73.25 20.5K
11:21 73.29 73.36 73.28 73.36 8.1K
11:22 73.36 73.44 73.32 73.44 5.7K
11:23 73.44 73.44 73.38 73.40 4.6K
11:24 73.35 73.35 73.15 73.15 8.5K
11:25 73.22 73.22 73.09 73.11 29.9K
11:26 73.16 73.21 73.07 73.21 4.9K
11:27 73.16 73.28 73.16 73.28 5.7K
11:28 73.27 73.27 73.19 73.19 6.1K
11:29 73.19 73.25 73.16 73.16 2.7K
11:30 73.16 73.26 73.16 73.21 9.9K
11:31 73.21 73.31 73.21 73.28 17.6K
11:32 73.36 73.45 73.31 73.45 7.4K
11:33 73.45 73.45 73.42 73.42 1.6K
11:34 73.48 73.48 73.47 73.48 3.4K
11:35 73.48 73.48 73.40 73.45 4.4K
11:36 73.44 73.51 73.44 73.51 6.5K
11:37 73.51 73.63 73.51 73.63 3.6K
11:38 73.69 73.90 73.69 73.72 10.6K
11:39 73.78 73.95 73.78 73.94 3.6K
11:40 73.88 73.88 73.83 73.88 4.9K
11:41 73.88 74.00 73.88 74.00 3.4K
11:42 74.03 74.03 73.98 73.98 5.0K
11:43 74.00 74.06 74.00 74.02 4.3K
11:44 74.02 74.06 73.93 73.93 3.1K
11:45 73.93 73.93 73.89 73.91 6.8K
11:46 73.97 74.16 73.97 74.16 7.5K
11:47 74.09 74.09 73.95 73.99 23.0K
11:48 73.99 74.03 73.99 74.03 4.5K
11:49 74.05 74.05 73.90 73.94 4.6K
11:50 73.85 73.85 73.71 73.76 7.0K
11:51 73.79 73.85 73.74 73.74 7.3K
11:52 73.76 73.76 73.67 73.75 8.1K
11:53 73.66 73.66 73.54 73.56 4.1K
11:54 73.60 73.60 73.60 73.60 1.7K
11:55 73.60 73.74 73.60 73.74 7.3K
11:56 73.74 73.78 73.70 73.74 3.0K
11:57 73.69 73.85 73.69 73.85 15.4K
11:58 73.85 73.91 73.85 73.91 1.3K
11:59 73.91 73.91 73.88 73.91 3.3K
12:00 73.95 73.95 73.85 73.88 22.4K
12:01 73.80 73.87 73.80 73.87 3.3K
12:02 73.81 73.87 73.81 73.87 5.4K
12:03 73.87 73.87 73.85 73.85 0.6K
12:04 73.92 73.98 73.92 73.98 5.2K
12:05 73.98 73.98 73.84 73.87 61.0K
12:06 73.81 74.02 73.81 73.93 6.2K
12:07 73.94 73.94 73.85 73.85 2.7K
12:08 73.87 73.87 73.79 73.86 3.6K
12:09 73.86 73.86 73.83 73.86 4.2K
12:10 73.87 73.96 73.78 73.78 11.5K
12:11 73.82 73.92 73.82 73.87 20.6K
12:12 73.92 73.92 73.87 73.90 2.8K
12:13 73.90 73.91 73.85 73.91 15.3K
12:14 73.91 73.91 73.85 73.90 15.2K
12:15 73.90 73.90 73.67 73.67 7.4K
12:16 73.62 73.65 73.54 73.54 6.0K
12:17 73.52 73.57 73.52 73.56 3.5K
12:18 73.40 73.40 73.27 73.29 8.7K
12:19 73.29 73.38 73.29 73.37 5.4K
12:20 73.37 73.37 73.35 73.35 4.0K
12:21 73.35 73.39 73.28 73.28 8.2K
12:22 73.28 73.37 73.28 73.36 5.3K
12:23 73.36 73.36 73.26 73.27 12.2K
12:24 73.23 73.27 73.21 73.21 6.2K
12:25 73.21 73.25 73.20 73.25 3.2K
12:26 73.22 73.22 73.16 73.18 5.4K
12:27 73.19 73.24 73.16 73.24 4.2K
12:28 73.24 73.32 73.24 73.29 6.9K
12:29 73.31 73.40 73.31 73.40 3.5K
12:30 73.41 73.45 73.40 73.45 3.3K
12:31 73.44 73.63 73.44 73.48 6.7K
12:32 73.46 73.46 73.11 73.20 34.7K
12:33 73.20 73.27 73.20 73.24 10.2K
12:34 73.26 73.36 73.26 73.32 15.4K
12:35 73.32 73.34 73.31 73.34 6.1K
12:36 73.28 73.33 73.23 73.23 13.3K
12:37 73.22 73.34 73.22 73.30 19.7K
12:38 73.24 73.32 73.21 73.21 10.7K
12:39 73.21 73.21 73.10 73.16 13.0K
12:40 73.10 73.10 72.94 72.97 11.3K
12:41 72.94 73.00 72.72 72.72 21.8K
12:42 72.69 72.80 72.68 72.79 11.2K
12:43 72.74 72.74 72.74 72.74 4.4K
12:44 72.62 72.66 72.56 72.66 5.4K
12:45 72.60 72.69 72.60 72.69 4.8K
12:46 72.62 72.72 72.57 72.72 13.7K
12:47 72.82 72.82 72.72 72.77 7.5K
12:48 72.78 72.78 72.65 72.65 3.7K
12:49 72.55 73.00 72.55 72.73 31.5K
12:50 72.74 72.75 72.68 72.74 15.8K
12:51 72.67 72.82 72.67 72.68 5.3K
12:52 72.69 72.73 72.62 72.67 15.0K
12:53 72.67 72.82 72.67 72.79 6.1K
12:54 72.75 72.76 72.64 72.64 5.8K
12:55 72.64 72.73 72.64 72.72 4.3K
12:56 72.63 72.71 72.63 72.64 2.7K
12:57 72.64 72.75 72.52 72.52 8.7K
12:58 72.48 72.49 72.38 72.49 13.1K
12:59 72.42 72.43 72.40 72.43 3.1K
13:00 72.39 72.39 72.30 72.30 5.3K
13:01 72.30 72.39 72.26 72.26 4.7K
13:02 72.24 72.24 72.13 72.13 9.9K
13:03 72.13 72.27 72.13 72.27 5.2K
13:04 72.27 72.27 72.19 72.27 3.9K
13:05 72.27 72.31 72.20 72.31 3.7K
13:06 72.39 72.47 72.35 72.35 16.4K
13:07 72.36 72.36 72.29 72.29 3.0K
13:08 72.25 72.25 72.02 72.02 6.6K
13:09 72.02 72.04 71.94 71.94 2.9K
13:10 71.92 71.92 71.76 71.76 3.0K
13:11 71.76 71.84 71.76 71.84 4.9K
13:12 71.87 71.87 71.68 71.68 6.8K
13:13 71.68 71.68 71.51 71.51 6.3K
13:14 71.65 71.72 71.63 71.63 6.2K
13:15 71.67 71.87 71.67 71.87 8.2K
13:16 71.85 71.90 71.84 71.86 10.1K
13:17 71.86 71.94 71.80 71.81 5.4K
13:18 71.81 71.98 71.81 71.89 10.8K
13:19 71.89 71.89 71.75 71.81 5.7K
13:20 71.81 71.91 71.81 71.83 8.7K
13:21 71.90 71.91 71.83 71.84 2.9K
13:22 71.76 71.76 71.76 71.76 3.7K
13:23 71.77 71.77 71.65 71.74 4.4K
13:24 71.68 71.83 71.68 71.83 3.4K
13:25 71.76 71.83 71.70 71.81 4.0K
13:26 71.81 71.92 71.76 71.92 7.1K
13:27 71.83 71.87 71.70 71.74 5.3K
13:28 71.77 71.81 71.66 71.66 3.6K
13:29 71.60 71.60 71.48 71.51 4.0K
13:30 71.58 71.58 71.46 71.46 5.4K
13:31 71.54 71.60 71.50 71.60 3.9K
13:32 71.51 71.51 71.46 71.51 3.9K
13:33 71.59 71.66 71.53 71.66 7.5K
13:34 71.64 71.66 71.59 71.60 3.9K
13:35 71.54 71.58 71.48 71.48 6.2K
13:36 71.50 71.92 71.49 71.92 23.2K
13:37 71.87 71.87 71.66 71.66 7.8K
13:38 71.67 71.76 71.67 71.73 13.6K
13:39 71.73 71.90 71.73 71.90 9.8K
13:40 71.88 71.88 71.79 71.79 5.9K
13:41 71.79 71.94 71.79 71.94 6.5K
13:42 71.98 72.12 71.97 72.07 43.8K
13:43 72.04 72.14 72.04 72.13 5.8K
13:44 72.20 72.34 72.20 72.24 7.3K
13:45 72.24 72.24 72.24 72.24 1.5K
13:46 72.24 72.24 72.06 72.10 5.4K
13:47 72.10 72.10 71.93 71.93 2.8K
13:48 71.99 71.99 71.87 71.87 5.7K
13:49 71.88 71.89 71.85 71.89 5.1K
13:50 71.90 71.97 71.90 71.97 4.6K
13:51 71.83 71.88 71.74 71.88 9.7K
13:52 71.88 71.98 71.84 71.84 5.7K
13:53 71.89 72.04 71.89 72.04 4.4K
13:54 72.04 72.04 71.89 71.89 6.6K
13:55 71.95 71.95 71.84 71.84 6.0K
13:56 71.82 71.92 71.82 71.92 5.8K
13:57 71.92 72.03 71.92 72.03 4.1K
13:58 72.08 72.10 72.03 72.10 15.1K
13:59 72.25 72.25 72.08 72.13 13.1K
14:00 72.14 72.27 72.14 72.20 7.9K
14:01 72.22 72.22 72.17 72.17 9.6K
14:02 72.23 72.28 72.20 72.25 13.1K
14:03 72.23 72.37 72.23 72.34 8.4K
14:04 72.37 72.45 72.37 72.44 11.6K
14:05 72.49 72.49 72.31 72.31 12.2K
14:06 72.31 72.31 72.28 72.28 8.9K
14:07 72.23 72.23 72.18 72.22 8.2K
14:08 72.14 72.14 72.07 72.11 6.9K
14:09 72.10 72.10 71.95 71.96 6.9K
14:10 71.96 72.09 71.96 72.09 2.6K
14:11 72.12 72.12 72.10 72.10 4.3K
14:12 72.10 72.10 72.06 72.06 6.0K
14:13 72.06 72.08 72.00 72.00 6.8K
14:14 72.00 72.01 71.94 71.96 18.3K
14:15 71.99 72.02 71.98 72.02 5.0K
14:16 72.02 72.10 72.02 72.10 3.1K
14:17 72.07 72.16 72.07 72.16 8.8K
14:18 72.27 72.34 72.27 72.32 7.3K
14:19 72.29 72.33 72.27 72.31 6.7K
14:20 72.30 72.41 72.30 72.41 6.7K
14:21 72.41 72.41 72.34 72.36 5.3K
14:22 72.36 72.36 72.25 72.25 6.1K
14:23 72.25 72.25 72.20 72.21 4.8K
14:24 72.21 72.26 72.19 72.19 4.6K
14:25 72.22 72.23 72.18 72.23 3.1K
14:26 72.21 72.21 72.10 72.10 11.3K
14:27 72.02 72.07 72.02 72.07 10.3K
14:28 72.06 72.09 72.01 72.01 20.3K
14:29 71.96 71.97 71.92 71.92 18.6K
14:30 71.90 71.90 71.81 71.83 6.9K
14:31 71.92 72.73 71.92 72.72 42.0K
14:32 72.68 72.68 72.44 72.44 22.4K
14:33 72.37 72.45 72.37 72.41 6.1K
14:34 72.45 72.45 72.24 72.24 9.8K
14:35 72.17 72.23 72.12 72.15 8.8K
14:36 72.07 72.12 71.91 71.91 9.0K
14:37 71.86 71.99 71.78 71.92 10.5K
14:38 71.99 72.05 71.95 71.95 8.5K
14:39 71.99 72.00 71.93 71.96 6.2K
14:40 71.93 71.97 71.92 71.92 8.3K
14:41 71.94 71.94 71.81 71.84 8.2K
14:42 71.80 71.80 71.70 71.70 5.7K
14:43 71.70 71.70 71.65 71.68 12.5K
14:44 71.63 71.68 71.58 71.64 7.7K
14:45 71.64 71.64 71.58 71.63 5.4K
14:46 71.62 71.72 71.62 71.71 12.0K
14:47 71.73 71.89 71.73 71.84 29.0K
14:48 71.78 71.79 71.77 71.77 7.5K
14:49 71.91 71.91 71.81 71.82 8.7K
14:50 71.80 71.89 71.74 71.74 23.0K
14:51 71.74 71.84 71.72 71.75 9.9K
14:52 71.79 71.79 71.69 71.75 4.4K
14:53 71.68 71.85 71.68 71.85 5.1K
14:54 71.85 71.90 71.77 71.77 7.4K
14:55 71.80 71.80 71.73 71.73 4.6K
14:56 71.73 71.75 71.66 71.66 9.2K
14:57 71.70 71.70 71.58 71.63 3.4K
14:58 71.67 71.69 71.67 71.69 3.6K
14:59 71.69 71.69 71.62 71.65 5.2K
15:00 71.61 71.63 71.55 71.55 8.3K
15:01 71.55 71.61 71.55 71.57 11.0K
15:02 71.53 71.54 71.52 71.53 7.0K
15:03 71.53 71.56 71.52 71.54 6.0K
15:04 71.55 71.55 71.47 71.47 7.8K
15:05 71.47 71.49 71.39 71.41 20.4K
15:06 71.47 71.47 71.37 71.37 4.0K
15:07 71.33 71.33 71.24 71.24 7.8K
15:08 71.19 71.19 71.13 71.17 12.4K
15:09 71.10 71.13 71.07 71.07 5.3K
15:10 71.17 71.17 71.05 71.06 8.6K
15:11 71.01 71.15 71.01 71.09 12.8K
15:12 71.09 71.13 71.09 71.10 5.1K
15:13 71.10 71.11 71.10 71.10 3.6K
15:14 71.06 71.06 70.99 71.00 16.0K
15:15 71.00 71.00 70.83 70.83 7.0K
15:16 70.83 70.85 70.80 70.84 6.8K
15:17 70.79 70.82 70.67 70.67 7.9K
15:18 70.65 70.67 70.59 70.59 5.4K
15:19 70.59 70.66 70.59 70.62 7.0K
15:20 70.63 70.64 70.52 70.57 15.2K
15:21 70.62 70.74 70.59 70.73 10.8K
15:22 70.73 70.77 70.70 70.77 4.0K
15:23 70.77 70.78 70.71 70.77 7.7K
15:24 70.77 70.98 70.77 70.98 8.5K
15:25 70.98 70.98 70.85 70.93 31.6K
15:26 70.92 71.09 70.91 71.09 14.9K
15:27 71.02 71.05 70.99 71.05 10.1K
15:28 71.07 71.23 71.07 71.22 7.2K
15:29 71.13 71.18 71.10 71.18 15.4K
15:30 71.19 71.27 71.14 71.15 6.2K
15:31 71.13 71.13 71.03 71.11 13.6K
15:32 71.08 71.08 70.99 71.01 12.7K
15:33 70.95 70.97 70.88 70.88 12.8K
15:34 70.89 70.89 70.85 70.85 8.5K
15:35 70.77 70.80 70.72 70.72 11.0K
15:36 70.71 70.71 70.50 70.50 11.4K
15:37 70.50 70.50 70.45 70.48 8.2K
15:38 70.40 70.41 70.25 70.27 11.9K
15:39 70.15 70.29 70.15 70.19 13.9K
15:40 70.15 70.15 70.08 70.11 10.6K
15:41 70.10 70.36 70.08 70.34 11.3K
15:42 70.38 70.45 70.35 70.45 12.5K
15:43 70.51 70.64 70.49 70.49 25.2K
15:44 70.45 70.46 70.41 70.44 20.1K
15:45 70.45 70.45 70.19 70.19 12.8K
15:46 70.22 70.32 70.15 70.32 9.5K
15:47 70.32 70.32 70.13 70.13 11.3K
15:48 70.16 70.23 70.16 70.18 12.6K
15:49 70.18 70.24 70.15 70.17 14.8K
15:50 70.16 70.20 70.05 70.05 17.9K
15:51 70.03 70.35 70.03 70.35 18.1K
15:52 70.35 70.56 70.35 70.53 30.2K
15:53 70.58 70.78 70.58 70.78 28.6K
15:54 70.81 70.83 70.77 70.78 31.4K
15:55 70.75 71.09 70.75 71.09 50.0K
15:56 71.09 71.09 70.87 71.01 36.0K
15:57 71.05 71.12 71.04 71.12 55.7K
15:58 71.15 71.19 71.14 71.14 65.2K
15:59 71.14 71.14 71.06 71.08 90.5K
16:00 71.07 71.21 71.03 71.14 1,364.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし