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 76.50 79.82 76.50 76.74 54.8K
09:32 76.75 76.89 76.73 76.73 1.5K
09:33 76.73 76.87 76.73 76.87 19.5K
09:34 77.17 77.49 77.17 77.49 21.5K
09:35 77.28 77.37 77.28 77.37 2.5K
09:36 76.99 77.18 76.89 77.18 17.2K
09:37 76.93 77.11 76.92 76.93 22.3K
09:38 76.91 76.91 76.83 76.91 16.4K
09:39 76.96 77.06 76.96 77.06 32.8K
09:40 77.13 77.14 76.99 76.99 12.4K
09:41 76.96 76.96 76.89 76.89 11.0K
09:42 76.92 76.92 76.66 76.66 23.7K
09:43 76.60 76.60 76.55 76.55 15.3K
09:44 76.55 76.61 76.50 76.54 8.9K
09:45 76.54 76.67 76.54 76.67 7.5K
09:46 76.78 76.88 76.77 76.87 37.0K
09:47 76.89 77.07 76.89 77.00 19.3K
09:48 77.01 77.11 77.01 77.04 6.7K
09:49 77.08 77.30 77.08 77.30 12.2K
09:50 77.39 77.46 77.29 77.41 8.0K
09:51 77.29 77.29 77.00 77.15 14.4K
09:52 77.24 77.24 77.07 77.07 6.0K
09:53 77.15 77.27 77.15 77.21 2.9K
09:54 77.21 77.21 77.08 77.08 4.1K
09:55 76.99 77.01 76.96 77.01 8.1K
09:56 77.03 77.07 76.97 77.02 12.6K
09:57 77.02 77.08 76.99 76.99 3.8K
09:58 77.02 77.10 77.02 77.02 4.2K
09:59 77.01 77.05 76.89 76.89 11.7K
10:00 76.80 76.90 76.76 76.81 4.9K
10:01 77.03 77.05 76.79 76.81 18.3K
10:02 76.75 76.75 76.56 76.56 8.3K
10:03 76.65 76.81 76.61 76.81 4.4K
10:04 76.85 76.85 76.74 76.74 3.8K
10:05 76.80 76.85 76.80 76.83 4.4K
10:06 76.83 77.08 76.83 77.08 4.0K
10:07 77.08 77.20 76.89 76.89 7.6K
10:08 76.89 76.89 76.69 76.69 3.3K
10:09 76.68 76.77 76.68 76.77 24.2K
10:10 76.76 76.92 76.76 76.92 6.5K
10:11 76.87 76.87 76.75 76.75 9.3K
10:12 76.75 76.82 76.66 76.66 24.8K
10:13 76.68 76.74 76.62 76.64 35.4K
10:14 76.66 76.73 76.59 76.72 3.9K
10:15 76.72 76.72 76.72 76.72 4.3K
10:16 76.86 76.86 76.76 76.79 8.2K
10:17 76.79 76.87 76.79 76.87 2.7K
10:18 76.86 76.86 76.79 76.79 2.5K
10:19 76.90 76.98 76.81 76.81 35.6K
10:20 76.81 76.85 76.70 76.70 15.2K
10:21 76.77 76.89 76.74 76.74 6.0K
10:22 76.77 77.01 76.77 76.97 10.3K
10:23 76.96 77.02 76.93 76.93 4.2K
10:24 77.01 77.12 77.01 77.12 3.4K
10:25 77.18 77.22 77.13 77.22 4.4K
10:26 77.33 77.34 77.33 77.34 3.4K
10:27 77.34 77.34 77.28 77.30 9.1K
10:28 77.27 77.32 77.24 77.24 6.2K
10:29 77.29 77.29 77.23 77.23 6.3K
10:30 77.23 77.23 77.09 77.09 3.9K
10:31 77.00 77.02 77.00 77.02 27.4K
10:32 77.02 77.16 77.02 77.08 29.0K
10:33 77.10 77.12 77.05 77.05 19.0K
10:34 77.13 77.18 77.11 77.15 28.8K
10:35 77.15 77.25 77.05 77.05 17.4K
10:36 77.04 77.04 76.90 77.02 29.5K
10:37 77.12 77.48 77.12 77.48 23.6K
10:38 77.48 77.48 77.37 77.39 6.7K
10:39 77.35 77.35 77.29 77.35 6.5K
10:40 77.35 77.35 77.24 77.24 5.8K
10:41 77.27 77.34 77.24 77.30 10.2K
10:42 77.37 77.37 77.24 77.24 20.3K
10:43 77.27 77.42 77.27 77.42 14.1K
10:44 77.42 77.42 77.20 77.24 5.1K
10:45 77.17 77.17 77.17 77.17 2.8K
10:46 77.17 77.17 77.10 77.14 20.0K
10:47 77.22 77.26 77.20 77.26 6.6K
10:48 77.20 77.30 77.20 77.27 12.1K
10:49 77.26 77.26 77.16 77.16 8.5K
10:50 77.16 77.16 77.08 77.11 5.9K
10:51 77.10 77.14 77.10 77.14 5.3K
10:52 77.23 77.34 77.23 77.32 9.7K
10:53 77.24 77.26 77.17 77.26 10.5K
10:54 77.18 77.18 77.12 77.16 11.5K
10:55 77.16 77.25 77.16 77.22 22.1K
10:56 77.28 77.28 77.13 77.13 12.6K
10:57 77.08 77.12 77.03 77.03 9.5K
10:58 77.01 77.01 76.94 76.98 31.7K
10:59 77.02 77.02 76.84 76.84 17.5K
11:00 76.79 76.79 76.69 76.69 4.2K
11:01 76.67 76.88 76.67 76.80 11.1K
11:02 76.87 76.94 76.85 76.85 5.3K
11:03 76.80 76.82 76.78 76.80 3.8K
11:04 76.80 76.84 76.74 76.84 7.5K
11:05 76.78 76.83 76.74 76.80 3.4K
11:06 76.71 76.77 76.71 76.75 6.9K
11:07 76.80 76.88 76.80 76.88 82.1K
11:08 76.93 76.96 76.91 76.96 9.0K
11:09 76.96 77.06 76.96 77.05 10.8K
11:10 77.15 77.18 77.15 77.17 3.3K
11:11 77.15 77.26 77.15 77.26 7.4K
11:12 77.19 77.19 77.14 77.14 14.4K
11:13 77.20 77.21 77.11 77.11 21.2K
11:14 77.08 77.08 77.01 77.04 3.6K
11:15 76.93 76.94 76.91 76.91 13.2K
11:16 76.93 76.96 76.93 76.93 8.2K
11:17 76.88 76.88 76.82 76.85 12.0K
11:18 76.85 76.85 76.79 76.79 36.3K
11:19 76.79 76.79 76.73 76.77 19.0K
11:20 76.77 76.77 76.59 76.59 10.3K
11:21 76.64 76.71 76.64 76.65 7.1K
11:22 76.66 76.71 76.66 76.67 6.1K
11:23 76.60 76.64 76.56 76.56 4.3K
11:24 76.51 76.51 76.38 76.38 17.9K
11:25 76.41 76.50 76.38 76.50 9.5K
11:26 76.48 76.50 76.44 76.45 7.7K
11:27 76.38 76.53 76.38 76.52 8.5K
11:28 76.50 76.50 76.31 76.32 11.9K
11:29 76.28 76.34 76.24 76.24 4.7K
11:30 76.20 76.20 76.15 76.15 4.9K
11:31 76.15 76.20 76.11 76.11 10.3K
11:32 76.14 76.14 76.05 76.05 3.0K
11:33 76.05 76.19 76.05 76.14 4.4K
11:34 76.16 76.16 76.10 76.13 14.3K
11:35 76.13 76.25 76.13 76.25 14.2K
11:36 76.23 76.23 76.22 76.22 8.8K
11:37 76.16 76.33 76.16 76.33 14.8K
11:38 76.33 76.33 76.22 76.25 37.0K
11:39 76.15 76.24 76.15 76.24 11.9K
11:40 76.09 76.09 75.98 75.98 139.8K
11:41 75.97 76.10 75.95 76.10 11.5K
11:42 76.10 76.13 76.01 76.01 2.9K
11:43 76.02 76.09 76.02 76.07 4.7K
11:44 76.03 76.07 76.03 76.04 3.9K
11:45 75.94 75.94 75.88 75.91 14.7K
11:46 75.88 76.07 75.88 76.07 8.7K
11:47 75.98 76.04 75.93 76.04 2.5K
11:48 76.03 76.03 75.93 75.94 1.7K
11:49 75.91 75.93 75.90 75.93 6.7K
11:50 75.93 75.93 75.83 75.83 2.4K
11:51 75.83 75.83 75.76 75.76 4.4K
11:52 75.76 75.78 75.73 75.73 4.0K
11:53 75.75 75.75 75.65 75.72 19.6K
11:54 75.72 75.81 75.72 75.81 2.7K
11:55 75.77 75.92 75.77 75.92 7.1K
11:56 75.99 75.99 75.79 75.79 22.0K
11:57 75.81 75.81 75.70 75.71 13.8K
11:58 75.71 75.73 75.56 75.56 8.6K
11:59 75.57 75.57 75.40 75.40 30.4K
12:00 75.39 75.39 75.32 75.38 86.4K
12:01 75.56 75.67 75.41 75.41 21.8K
12:02 75.41 75.41 75.23 75.23 3.6K
12:03 75.22 75.32 75.17 75.28 9.1K
12:04 75.27 75.34 75.16 75.16 6.8K
12:05 75.12 75.24 75.12 75.18 10.9K
12:06 75.11 75.11 75.03 75.03 4.8K
12:07 75.03 75.11 74.97 75.11 8.5K
12:08 75.10 75.19 75.09 75.19 10.8K
12:09 75.23 75.25 75.22 75.23 10.7K
12:10 75.28 75.31 75.18 75.26 37.2K
12:11 75.19 75.19 75.10 75.17 7.3K
12:12 75.06 75.41 75.05 75.41 16.4K
12:13 75.33 75.33 75.23 75.23 5.4K
12:14 75.17 75.17 75.04 75.04 4.8K
12:15 75.03 75.03 75.02 75.02 1.4K
12:16 75.02 75.02 74.95 74.97 9.0K
12:17 74.87 74.96 74.87 74.96 6.4K
12:18 74.93 74.93 74.91 74.91 1.8K
12:19 74.86 74.86 74.75 74.75 6.5K
12:20 74.76 74.85 74.76 74.85 6.6K
12:21 74.76 74.82 74.76 74.82 2.1K
12:22 74.83 74.83 74.56 74.56 10.4K
12:23 74.62 74.62 74.43 74.43 11.0K
12:24 74.29 74.42 74.29 74.42 11.3K
12:25 74.42 74.62 74.42 74.62 8.9K
12:26 74.63 74.64 74.47 74.49 7.2K
12:27 74.46 74.46 74.37 74.41 7.6K
12:28 74.47 74.47 74.14 74.14 9.1K
12:29 74.17 74.33 74.17 74.33 11.2K
12:30 74.34 74.53 74.34 74.46 8.4K
12:31 74.42 74.58 74.37 74.58 9.9K
12:32 74.70 74.82 74.62 74.79 12.3K
12:33 74.78 74.98 74.78 74.98 8.8K
12:34 74.94 75.06 74.94 74.97 11.7K
12:35 74.97 75.17 74.97 75.17 21.2K
12:36 75.18 75.18 74.93 74.93 26.4K
12:37 75.02 75.16 75.02 75.07 11.6K
12:38 75.17 75.30 75.17 75.23 7.5K
12:39 75.31 75.34 75.29 75.31 8.8K
12:40 75.23 75.34 75.23 75.23 10.0K
12:41 75.19 75.19 75.03 75.03 17.5K
12:42 75.12 75.12 75.01 75.04 24.6K
12:43 75.06 75.20 75.06 75.19 13.5K
12:44 75.29 75.29 75.17 75.19 5.4K
12:45 75.19 75.27 75.11 75.21 8.8K
12:46 75.21 75.21 75.00 75.00 4.0K
12:47 75.02 75.19 75.02 75.19 13.3K
12:48 75.07 75.24 75.02 75.24 12.3K
12:49 75.36 75.36 75.30 75.34 5.7K
12:50 75.40 75.75 75.40 75.65 11.9K
12:51 75.64 75.70 75.63 75.69 12.0K
12:52 75.71 75.87 75.68 75.80 22.7K
12:53 75.69 75.69 75.46 75.57 12.1K
12:54 75.53 75.53 75.42 75.51 7.8K
12:55 75.44 75.44 75.24 75.30 6.8K
12:56 75.29 75.36 75.29 75.36 3.3K
12:57 75.45 75.45 75.36 75.36 6.8K
12:58 75.46 75.63 75.46 75.63 7.9K
12:59 75.63 75.75 75.63 75.75 6.1K
13:00 75.87 75.87 75.76 75.78 12.1K
13:01 75.74 75.81 75.74 75.81 8.0K
13:02 75.86 75.89 75.60 75.60 11.2K
13:03 76.00 76.47 76.00 76.36 55.4K
13:04 76.36 76.37 76.08 76.08 10.1K
13:05 76.09 76.14 76.09 76.14 7.0K
13:06 75.89 75.89 75.68 75.68 3.5K
13:07 75.68 75.71 75.64 75.71 7.8K
13:08 75.71 75.71 75.44 75.48 6.1K
13:09 75.59 75.59 75.50 75.50 6.2K
13:10 75.51 75.51 75.24 75.24 8.9K
13:11 75.28 75.28 75.00 75.00 6.5K
13:12 75.00 75.16 74.94 74.94 8.6K
13:13 74.89 74.89 74.77 74.87 6.9K
13:14 74.87 74.87 74.72 74.72 8.6K
13:15 74.76 74.78 74.71 74.78 3.3K
13:16 74.73 74.73 74.64 74.73 2.6K
13:17 74.73 74.84 74.73 74.73 3.0K
13:18 74.73 74.76 74.72 74.76 6.2K
13:19 74.73 74.88 74.73 74.86 8.0K
13:20 74.82 74.94 74.82 74.94 5.4K
13:21 74.92 74.92 74.74 74.80 12.2K
13:22 74.66 74.66 74.58 74.63 12.3K
13:23 74.55 74.71 74.42 74.71 15.1K
13:24 74.72 74.81 74.69 74.81 4.9K
13:25 74.75 74.77 74.74 74.74 29.8K
13:26 74.79 74.97 74.79 74.97 20.2K
13:27 75.02 75.06 75.02 75.06 6.6K
13:28 75.20 75.30 75.20 75.26 13.1K
13:29 75.27 75.36 75.27 75.36 5.0K
13:30 75.36 75.48 75.32 75.32 8.7K
13:31 75.25 75.47 75.25 75.40 10.9K
13:32 75.33 75.34 75.24 75.24 4.7K
13:33 75.33 75.47 75.31 75.47 5.2K
13:34 75.47 75.59 75.43 75.56 9.3K
13:35 75.53 75.53 75.35 75.40 6.8K
13:36 75.37 75.44 75.37 75.42 9.8K
13:37 75.42 75.60 75.42 75.48 11.4K
13:38 75.46 75.70 75.46 75.68 6.6K
13:39 75.60 75.81 75.60 75.81 7.5K
13:40 75.80 75.80 75.46 75.46 6.7K
13:41 75.47 75.47 75.36 75.36 3.0K
13:42 75.43 75.58 75.43 75.58 26.3K
13:43 75.63 75.69 75.52 75.69 22.6K
13:44 75.63 75.81 75.63 75.81 14.7K
13:45 75.79 75.89 75.79 75.89 14.9K
13:46 76.00 76.28 76.00 76.28 10.4K
13:47 76.32 76.48 76.32 76.36 11.8K
13:48 76.26 76.26 75.98 75.98 17.7K
13:49 76.04 76.06 75.95 76.00 4.6K
13:50 75.97 75.97 75.91 75.97 20.6K
13:51 76.00 76.03 75.90 76.03 45.4K
13:52 76.20 76.20 75.97 75.97 20.5K
13:53 75.91 75.91 75.86 75.88 9.2K
13:54 75.80 75.96 75.73 75.96 13.6K
13:55 76.02 76.17 76.00 76.17 6.7K
13:56 76.24 76.34 76.16 76.22 8.5K
13:57 76.22 76.39 76.22 76.32 6.7K
13:58 76.36 76.37 76.24 76.24 6.3K
13:59 76.29 76.36 76.29 76.36 6.3K
14:00 76.36 76.36 76.23 76.23 6.2K
14:01 76.15 76.23 76.15 76.22 14.0K
14:02 76.30 76.50 76.30 76.50 9.6K
14:03 76.49 76.57 76.47 76.57 12.0K
14:04 76.57 76.78 76.57 76.78 8.2K
14:05 76.65 76.72 76.65 76.69 3.7K
14:06 76.69 76.69 76.67 76.67 5.3K
14:07 76.75 76.75 76.45 76.45 10.9K
14:08 76.58 76.64 76.55 76.55 14.6K
14:09 76.41 76.41 76.16 76.16 12.5K
14:10 76.25 76.25 75.97 75.98 25.0K
14:11 76.02 76.07 75.90 76.07 7.0K
14:12 76.10 76.10 75.99 76.01 21.8K
14:13 76.07 76.11 75.92 76.11 9.5K
14:14 76.07 76.07 75.81 75.81 8.6K
14:15 75.74 75.74 75.59 75.59 6.3K
14:16 75.59 75.69 75.59 75.69 8.4K
14:17 75.79 75.79 75.69 75.75 8.9K
14:18 75.84 75.91 75.84 75.91 7.6K
14:19 75.98 76.05 75.98 76.03 7.0K
14:20 75.98 76.22 75.98 76.12 12.8K
14:21 76.10 76.36 76.10 76.36 14.0K
14:22 76.49 76.49 76.34 76.40 6.8K
14:23 76.33 76.66 76.33 76.65 4.8K
14:24 76.65 76.66 76.58 76.66 4.1K
14:25 76.79 76.79 76.59 76.59 8.3K
14:26 76.57 76.70 76.52 76.70 8.5K
14:27 76.70 76.86 76.70 76.82 8.4K
14:28 76.89 76.93 76.83 76.93 4.8K
14:29 76.89 77.01 76.87 76.87 10.1K
14:30 76.96 76.96 76.91 76.91 6.1K
14:31 76.94 77.05 76.94 77.00 9.0K
14:32 77.00 77.20 76.98 77.11 14.1K
14:33 77.12 77.14 77.08 77.08 3.4K
14:34 77.10 77.10 76.90 76.90 10.8K
14:35 76.88 76.88 76.76 76.76 5.5K
14:36 76.69 76.69 76.62 76.67 9.6K
14:37 76.70 76.71 76.57 76.62 12.4K
14:38 76.65 76.68 76.60 76.68 6.2K
14:39 76.83 76.86 76.81 76.84 8.4K
14:40 76.82 76.85 76.77 76.79 11.8K
14:41 76.83 76.93 76.82 76.85 10.4K
14:42 76.85 76.95 76.73 76.95 11.8K
14:43 77.02 77.04 77.01 77.04 6.4K
14:44 77.03 77.19 77.03 77.19 10.2K
14:45 77.20 77.20 77.17 77.20 6.3K
14:46 77.28 77.28 76.93 76.99 15.5K
14:47 76.96 77.07 76.81 76.81 8.9K
14:48 76.81 76.81 76.68 76.76 8.3K
14:49 76.68 76.71 76.65 76.70 9.9K
14:50 76.83 76.83 76.67 76.78 55.0K
14:51 76.84 76.97 76.84 76.97 6.4K
14:52 76.86 76.98 76.75 76.75 9.4K
14:53 76.65 76.65 76.50 76.50 8.5K
14:54 76.59 76.65 76.59 76.64 7.1K
14:55 76.66 76.66 76.45 76.45 23.6K
14:56 76.35 76.41 76.27 76.41 13.2K
14:57 76.42 76.54 76.41 76.54 7.1K
14:58 76.65 76.77 76.65 76.76 8.3K
14:59 76.69 76.75 76.69 76.71 10.7K
15:00 76.68 76.76 76.61 76.61 10.2K
15:01 76.44 77.02 76.44 77.02 19.3K
15:02 76.97 76.99 76.86 76.87 27.9K
15:03 76.88 77.11 76.88 77.11 40.8K
15:04 77.06 77.10 77.03 77.08 8.8K
15:05 77.03 77.09 76.99 77.09 9.7K
15:06 77.10 77.12 76.93 76.93 11.5K
15:07 76.87 76.96 76.87 76.89 8.1K
15:08 76.89 76.89 76.61 76.61 18.4K
15:09 76.63 76.63 76.43 76.49 13.4K
15:10 76.56 76.56 76.35 76.35 12.4K
15:11 76.42 76.52 76.30 76.52 20.2K
15:12 76.51 76.52 76.47 76.47 6.7K
15:13 76.41 76.41 76.26 76.35 10.2K
15:14 76.41 76.46 76.41 76.46 11.5K
15:15 76.36 76.37 76.36 76.37 4.7K
15:16 76.43 76.43 76.26 76.27 10.2K
15:17 76.26 76.44 76.26 76.42 17.4K
15:18 76.32 76.40 76.28 76.40 11.0K
15:19 76.50 76.50 76.43 76.47 20.0K
15:20 76.49 76.77 76.49 76.60 11.8K
15:21 76.68 76.68 76.62 76.65 7.9K
15:22 76.76 76.85 76.75 76.78 15.5K
15:23 76.85 76.85 76.72 76.78 23.8K
15:24 76.81 76.81 76.63 76.63 18.7K
15:25 76.50 76.50 76.38 76.46 10.0K
15:26 76.49 76.51 76.41 76.41 15.7K
15:27 76.49 76.60 76.29 76.30 34.1K
15:28 76.25 76.30 76.25 76.29 13.5K
15:29 76.34 76.36 76.24 76.24 7.9K
15:30 76.07 76.07 75.80 75.80 13.3K
15:31 75.85 75.95 75.85 75.95 32.3K
15:32 75.99 76.22 75.99 76.17 30.2K
15:33 76.24 76.37 76.19 76.19 23.1K
15:34 76.17 76.28 76.14 76.28 16.2K
15:35 76.21 76.30 76.12 76.12 12.8K
15:36 76.07 76.07 75.96 76.05 24.0K
15:37 76.09 76.09 75.74 75.74 12.9K
15:38 75.77 75.77 75.68 75.74 16.8K
15:39 75.65 75.78 75.65 75.75 9.6K
15:40 75.70 75.70 75.57 75.57 23.9K
15:41 75.60 75.69 75.55 75.57 17.8K
15:42 75.43 75.43 75.33 75.33 10.9K
15:43 75.35 75.35 75.27 75.31 20.0K
15:44 75.32 75.32 75.19 75.19 25.6K
15:45 75.15 75.15 75.04 75.08 8.1K
15:46 75.16 75.35 75.05 75.35 35.7K
15:47 75.37 75.46 75.35 75.43 26.7K
15:48 75.50 75.57 75.50 75.54 24.4K
15:49 75.49 75.49 75.34 75.37 26.0K
15:50 75.36 75.49 75.31 75.49 31.7K
15:51 75.68 75.77 75.67 75.67 30.2K
15:52 75.81 75.98 75.81 75.97 31.9K
15:53 75.96 76.02 75.88 75.88 54.9K
15:54 75.96 76.15 75.91 76.15 49.6K
15:55 76.09 76.22 76.09 76.21 47.1K
15:56 76.13 76.13 75.87 76.08 65.8K
15:57 76.08 76.45 76.08 76.45 47.1K
15:58 76.42 76.42 76.30 76.36 52.2K
15:59 76.34 76.34 76.22 76.22 73.9K
16:00 76.24 77.01 76.20 76.23 1,179.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし