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 78.74 79.24 77.23 79.19 42.4K
09:32 78.84 78.84 78.80 78.80 0.6K
09:33 79.10 79.10 79.10 79.10 0.9K
09:34 79.10 79.10 78.61 78.61 1.1K
09:35 78.61 78.61 78.50 78.50 3.5K
09:36 78.50 78.63 78.50 78.63 1.5K
09:37 78.68 78.68 78.61 78.61 9.5K
09:38 78.74 78.87 78.61 78.87 3.7K
09:39 78.68 78.85 78.68 78.85 3.7K
09:40 78.72 78.97 78.72 78.83 5.7K
09:41 78.62 78.67 78.52 78.67 37.0K
09:42 78.67 78.67 78.52 78.52 25.6K
09:43 78.69 78.69 78.69 78.69 20.7K
09:44 78.69 78.77 78.53 78.69 2.3K
09:45 78.49 78.74 78.49 78.74 8.3K
09:46 78.63 79.01 78.62 78.91 6.4K
09:47 78.91 78.91 78.70 78.70 4.9K
09:48 78.58 78.65 78.50 78.55 1.8K
09:49 78.60 78.87 78.60 78.87 4.4K
09:50 78.79 79.10 78.79 79.10 4.6K
09:51 79.11 79.13 79.11 79.13 3.0K
09:52 79.07 79.11 79.06 79.06 4.6K
09:53 79.06 79.06 78.98 78.98 1.4K
09:54 78.98 79.03 78.94 79.03 1.8K
09:55 79.11 79.15 79.05 79.08 3.4K
09:56 79.08 79.08 78.94 78.94 4.0K
09:57 78.94 78.94 78.85 78.85 1.5K
09:58 78.85 78.91 78.79 78.91 2.4K
09:59 78.92 79.09 78.92 79.08 9.5K
10:00 79.00 79.00 78.81 78.92 34.9K
10:01 78.91 79.01 78.84 78.84 5.9K
10:02 78.88 78.88 78.69 78.76 19.0K
10:03 78.76 78.80 78.75 78.78 3.0K
10:04 78.81 78.82 78.80 78.80 6.9K
10:05 78.80 78.99 78.80 78.93 4.4K
10:06 78.93 79.32 78.93 79.32 8.2K
10:07 79.32 79.32 79.23 79.23 1.6K
10:08 79.23 79.23 79.20 79.20 1.3K
10:09 79.22 79.28 79.16 79.19 4.5K
10:10 79.19 79.19 79.12 79.15 3.5K
10:11 79.09 79.09 78.93 78.95 7.3K
10:12 78.95 79.05 78.95 78.99 3.4K
10:13 78.99 78.99 78.89 78.89 3.3K
10:14 78.91 79.06 78.91 79.06 3.7K
10:15 79.04 79.04 78.97 78.98 2.5K
10:16 78.97 78.97 78.82 78.82 5.1K
10:17 78.78 78.83 78.72 78.78 3.4K
10:18 78.78 78.82 78.74 78.74 2.8K
10:19 78.67 78.70 78.67 78.70 4.2K
10:20 78.70 78.81 78.70 78.81 2.1K
10:21 78.81 78.85 78.81 78.85 1.8K
10:22 78.85 78.85 78.78 78.78 4.3K
10:23 78.78 78.97 78.78 78.93 4.9K
10:24 79.02 79.02 78.83 78.83 3.0K
10:25 78.87 78.96 78.87 78.92 4.9K
10:26 78.92 79.08 78.92 79.00 1.5K
10:27 79.00 79.00 78.95 78.95 3.2K
10:28 79.03 79.03 79.03 79.03 1.7K
10:29 79.03 79.26 79.03 79.26 6.1K
10:30 79.26 79.30 79.26 79.27 1.6K
10:31 79.25 79.25 79.09 79.15 5.1K
10:32 79.15 79.20 79.10 79.12 2.1K
10:33 79.12 79.20 79.12 79.19 4.9K
10:34 79.19 79.25 79.19 79.25 1.3K
10:35 79.25 79.25 79.13 79.13 12.6K
10:36 79.19 79.19 79.16 79.16 4.3K
10:37 79.19 79.22 79.17 79.20 3.6K
10:38 79.20 79.20 79.11 79.15 3.2K
10:39 79.18 79.30 79.18 79.30 2.8K
10:40 79.30 79.30 79.28 79.28 2.6K
10:41 79.29 79.29 79.16 79.21 7.1K
10:42 79.24 79.33 79.24 79.33 4.0K
10:43 79.29 79.29 79.23 79.28 2.6K
10:44 79.28 79.28 79.20 79.20 1.3K
10:45 79.20 79.32 79.20 79.24 2.5K
10:46 79.19 79.19 79.15 79.15 3.9K
10:47 79.18 79.18 79.11 79.11 6.0K
10:48 79.11 79.26 79.11 79.26 6.5K
10:49 79.26 79.26 79.19 79.19 3.4K
10:50 79.24 79.32 79.19 79.32 16.4K
10:51 79.31 79.35 79.30 79.35 19.9K
10:52 79.32 79.33 79.29 79.33 4.6K
10:53 79.27 79.28 79.24 79.28 15.2K
10:54 79.28 79.37 79.28 79.37 4.8K
10:55 79.37 79.37 79.34 79.36 5.7K
10:56 79.29 79.29 79.15 79.17 8.2K
10:57 79.17 79.17 79.10 79.10 2.2K
10:58 79.06 79.06 79.01 79.02 3.5K
10:59 79.03 79.06 79.03 79.05 6.7K
11:00 79.03 79.15 79.03 79.15 5.1K
11:01 79.08 79.16 79.07 79.07 8.7K
11:02 79.07 79.07 79.05 79.05 2.8K
11:03 79.05 79.06 78.94 78.94 9.8K
11:04 78.92 78.92 78.84 78.84 3.8K
11:05 78.94 78.95 78.94 78.95 25.1K
11:06 78.94 78.98 78.86 78.98 4.5K
11:07 78.91 78.91 78.83 78.83 6.1K
11:08 78.88 78.88 78.79 78.79 3.1K
11:09 78.87 78.93 78.87 78.93 3.8K
11:10 78.94 78.96 78.91 78.96 4.8K
11:11 78.91 79.03 78.91 79.03 2.7K
11:12 78.98 79.01 78.96 78.97 3.7K
11:13 78.93 78.93 78.89 78.89 5.8K
11:14 78.89 78.89 78.84 78.84 3.9K
11:15 78.84 78.84 78.76 78.79 3.6K
11:16 78.80 78.93 78.79 78.93 5.7K
11:17 78.91 78.91 78.83 78.83 7.0K
11:18 78.83 78.83 78.72 78.76 11.5K
11:19 78.76 78.79 78.70 78.79 7.6K
11:20 78.79 78.79 78.74 78.74 8.1K
11:21 78.72 78.73 78.66 78.70 8.7K
11:22 78.71 78.79 78.71 78.78 25.6K
11:23 78.78 78.87 78.75 78.85 8.8K
11:24 78.85 78.85 78.76 78.76 6.0K
11:25 78.75 78.78 78.73 78.73 4.7K
11:26 78.67 78.70 78.65 78.65 9.5K
11:27 78.67 78.71 78.67 78.70 6.7K
11:28 78.65 78.65 78.56 78.56 6.4K
11:29 78.55 78.55 78.41 78.41 26.9K
11:30 78.41 78.46 78.38 78.38 7.4K
11:31 78.41 78.41 78.35 78.39 20.1K
11:32 78.41 78.56 78.41 78.56 7.3K
11:33 78.56 78.66 78.53 78.53 7.5K
11:34 78.52 78.54 78.51 78.54 15.0K
11:35 78.50 78.55 78.48 78.55 4.6K
11:36 78.58 78.58 78.51 78.53 4.5K
11:37 78.53 78.53 78.53 78.53 10.9K
11:38 78.50 78.50 78.42 78.42 4.9K
11:39 78.43 78.43 78.31 78.31 4.4K
11:40 78.31 78.31 78.31 78.31 0.9K
11:41 78.30 78.30 78.26 78.26 5.8K
11:42 78.26 78.26 78.22 78.25 5.2K
11:43 78.24 78.24 78.21 78.22 2.5K
11:44 78.22 78.26 78.21 78.26 1.4K
11:45 78.26 78.45 78.26 78.44 11.0K
11:46 78.38 78.38 78.32 78.32 5.7K
11:47 78.34 78.34 78.25 78.25 1.8K
11:48 78.24 78.24 78.20 78.20 2.7K
11:49 78.24 78.24 78.13 78.13 2.3K
11:50 78.13 78.13 78.09 78.10 2.6K
11:51 78.11 78.12 78.10 78.10 1.8K
11:52 78.07 78.07 78.02 78.03 5.5K
11:53 78.03 78.03 78.01 78.01 1.2K
11:54 78.01 78.19 78.01 78.19 7.4K
11:55 78.18 78.18 78.13 78.13 3.0K
11:56 78.17 78.32 78.17 78.30 4.5K
11:57 78.30 78.33 78.28 78.28 4.4K
11:58 78.26 78.26 78.26 78.26 2.1K
11:59 78.26 78.26 78.12 78.16 3.9K
12:00 78.15 78.17 78.11 78.11 2.9K
12:01 78.09 78.11 78.04 78.11 4.3K
12:02 78.16 78.26 78.16 78.26 2.6K
12:03 78.26 78.26 78.19 78.19 2.2K
12:04 78.19 78.19 78.13 78.13 1.3K
12:05 78.16 78.23 78.16 78.23 2.6K
12:06 78.24 78.28 78.24 78.28 1.8K
12:07 78.19 78.19 78.17 78.17 2.8K
12:08 78.20 78.25 78.20 78.25 4.1K
12:09 78.25 78.25 78.05 78.07 5.1K
12:10 78.00 78.00 77.99 78.00 10.2K
12:11 78.00 78.01 77.94 77.94 17.5K
12:12 77.86 77.90 77.79 77.79 8.0K
12:13 77.79 77.94 77.79 77.94 6.9K
12:14 78.00 78.04 77.98 78.04 7.8K
12:15 78.06 78.18 78.01 78.14 9.9K
12:16 78.13 78.22 78.13 78.22 5.6K
12:17 78.18 78.24 78.18 78.24 3.5K
12:18 78.24 78.31 78.24 78.26 3.9K
12:19 78.20 78.28 78.20 78.28 5.2K
12:20 78.27 78.37 78.27 78.37 4.1K
12:21 78.31 78.37 78.31 78.33 6.3K
12:22 78.25 78.36 78.24 78.36 15.0K
12:23 78.38 78.45 78.38 78.41 13.4K
12:24 78.40 78.40 78.33 78.33 6.4K
12:25 78.32 78.36 78.28 78.36 5.2K
12:26 78.39 78.39 78.35 78.37 2.9K
12:27 78.37 78.38 78.33 78.33 2.5K
12:28 78.38 78.38 78.28 78.28 6.3K
12:29 78.28 78.34 78.28 78.34 1.9K
12:30 78.29 78.35 78.29 78.33 2.1K
12:31 78.33 78.34 78.31 78.31 2.9K
12:32 78.41 78.46 78.41 78.46 2.9K
12:33 78.46 78.59 78.46 78.59 1.9K
12:34 78.59 78.64 78.59 78.64 2.3K
12:35 78.64 78.64 78.64 78.64 1.3K
12:36 78.63 78.63 78.55 78.55 5.3K
12:37 78.58 78.58 78.52 78.56 35.8K
12:38 78.54 78.55 78.49 78.55 9.1K
12:39 78.55 78.55 78.49 78.49 4.8K
12:40 78.52 78.52 78.52 78.52 4.3K
12:41 78.53 78.57 78.53 78.56 3.0K
12:42 78.56 78.60 78.51 78.60 2.8K
12:43 78.54 78.54 78.49 78.49 4.8K
12:44 78.49 78.55 78.44 78.55 2.8K
12:45 78.54 78.54 78.50 78.50 2.5K
12:46 78.52 78.54 78.52 78.54 0.9K
12:47 78.55 78.59 78.55 78.59 2.6K
12:48 78.59 78.59 78.58 78.59 2.4K
12:49 78.59 78.60 78.51 78.51 7.3K
12:50 78.51 78.53 78.51 78.51 4.1K
12:51 78.44 78.44 78.36 78.36 2.3K
12:52 78.30 78.34 78.29 78.29 5.2K
12:53 78.29 78.35 78.29 78.29 1.3K
12:54 78.31 78.40 78.31 78.37 3.6K
12:55 78.37 78.44 78.34 78.43 3.9K
12:56 78.40 78.49 78.40 78.49 13.7K
12:57 78.45 78.45 78.36 78.36 21.7K
12:58 78.36 78.36 78.32 78.36 9.2K
12:59 78.36 78.39 78.30 78.30 19.5K
13:00 78.30 78.31 78.30 78.30 1.6K
13:01 78.31 78.94 78.31 78.69 117.0K
13:02 78.66 78.66 78.50 78.51 19.6K
13:03 78.55 78.55 78.40 78.40 16.1K
13:04 78.40 78.40 78.30 78.30 6.1K
13:05 78.31 78.31 78.29 78.29 3.1K
13:06 78.33 78.43 78.33 78.43 5.8K
13:07 78.33 78.37 78.27 78.37 5.9K
13:08 78.37 78.37 78.32 78.32 2.2K
13:09 78.26 78.38 78.26 78.32 5.3K
13:10 78.36 78.38 78.36 78.38 1.9K
13:11 78.41 78.41 78.30 78.30 5.0K
13:12 78.40 78.40 78.37 78.37 2.6K
13:13 78.37 78.40 78.35 78.40 2.2K
13:14 78.40 78.40 78.40 78.40 0.8K
13:15 78.43 78.43 78.37 78.40 3.0K
13:16 78.40 78.40 78.35 78.35 1.3K
13:17 78.38 78.38 78.31 78.34 3.8K
13:18 78.34 78.38 78.34 78.38 2.0K
13:19 78.38 78.52 78.38 78.51 8.7K
13:20 78.51 78.51 78.51 78.51 1.0K
13:21 78.51 78.53 78.51 78.53 40.6K
13:22 78.52 78.59 78.52 78.58 3.6K
13:23 78.58 78.58 78.55 78.55 2.3K
13:24 78.60 78.62 78.57 78.57 2.2K
13:25 78.70 78.70 78.69 78.69 3.8K
13:26 78.69 78.69 78.69 78.69 1.5K
13:27 78.60 78.65 78.60 78.65 2.3K
13:28 78.65 78.65 78.59 78.59 2.9K
13:29 78.62 78.64 78.52 78.52 7.5K
13:30 78.49 78.55 78.42 78.55 7.2K
13:31 78.52 78.54 78.52 78.54 2.6K
13:32 78.54 78.54 78.42 78.42 4.3K
13:33 78.42 78.60 78.42 78.60 3.4K
13:34 78.60 78.60 78.58 78.58 2.4K
13:35 78.58 78.58 78.51 78.51 2.6K
13:36 78.51 78.56 78.51 78.56 1.3K
13:37 78.52 78.54 78.39 78.39 21.9K
13:38 78.40 78.44 78.40 78.44 4.9K
13:39 78.44 78.46 78.38 78.38 4.2K
13:40 78.39 78.39 78.37 78.37 1.4K
13:41 78.38 78.40 78.38 78.40 3.4K
13:42 78.40 78.49 78.40 78.49 3.1K
13:43 78.44 78.50 78.44 78.50 8.0K
13:44 78.48 78.48 78.47 78.47 4.7K
13:45 78.47 78.47 78.34 78.34 4.3K
13:46 78.34 78.39 78.32 78.39 3.3K
13:47 78.45 78.46 78.38 78.38 3.1K
13:48 78.38 78.38 78.31 78.31 2.0K
13:49 78.29 78.40 78.29 78.40 2.6K
13:50 78.40 78.46 78.40 78.46 2.1K
13:51 78.46 78.50 78.42 78.42 4.9K
13:52 78.48 78.49 78.46 78.49 10.2K
13:53 78.50 78.50 78.46 78.49 15.5K
13:54 78.50 78.57 78.50 78.57 14.7K
13:55 78.57 78.57 78.54 78.56 8.7K
13:56 78.63 78.67 78.61 78.61 3.8K
13:57 78.61 78.61 78.50 78.53 3.5K
13:58 78.54 78.60 78.54 78.58 1.9K
13:59 78.58 78.58 78.55 78.55 1.5K
14:00 78.55 78.66 78.55 78.58 1.6K
14:01 78.58 78.64 78.58 78.64 2.0K
14:02 78.64 78.67 78.64 78.65 1.6K
14:03 78.65 78.68 78.65 78.67 1.6K
14:04 78.66 78.67 78.66 78.66 10.7K
14:05 78.69 78.69 78.63 78.65 4.5K
14:06 78.65 78.68 78.59 78.62 14.7K
14:07 78.66 78.76 78.66 78.75 7.6K
14:08 78.75 78.75 78.69 78.69 3.8K
14:09 78.69 78.71 78.69 78.71 0.9K
14:10 78.71 78.71 78.69 78.69 2.6K
14:11 78.71 78.73 78.69 78.69 2.9K
14:12 78.69 78.72 78.63 78.63 7.5K
14:13 78.63 78.63 78.59 78.59 2.7K
14:14 78.59 78.72 78.59 78.64 2.6K
14:15 78.64 78.67 78.64 78.67 2.3K
14:16 78.63 78.63 78.62 78.62 2.7K
14:17 78.62 78.65 78.62 78.62 2.8K
14:18 78.62 78.70 78.62 78.69 2.8K
14:19 78.70 78.70 78.66 78.67 2.1K
14:20 78.67 78.71 78.63 78.71 10.5K
14:21 78.68 78.77 78.68 78.77 20.9K
14:22 78.76 78.79 78.76 78.78 9.6K
14:23 78.78 78.86 78.76 78.86 14.9K
14:24 78.86 78.86 78.81 78.85 3.7K
14:25 78.85 78.85 78.83 78.84 4.1K
14:26 78.83 78.85 78.80 78.80 15.1K
14:27 78.77 78.84 78.77 78.84 11.4K
14:28 78.90 78.91 78.87 78.91 15.3K
14:29 78.92 78.93 78.91 78.93 3.5K
14:30 78.89 78.89 78.86 78.86 2.8K
14:31 78.86 78.86 78.83 78.83 3.6K
14:32 78.86 78.95 78.86 78.95 5.5K
14:33 78.95 78.99 78.95 78.97 1.4K
14:34 78.97 78.98 78.90 78.90 6.5K
14:35 78.91 78.92 78.88 78.88 6.2K
14:36 78.87 78.91 78.87 78.91 5.8K
14:37 78.92 78.92 78.88 78.89 4.7K
14:38 78.90 78.92 78.90 78.92 5.3K
14:39 78.93 78.93 78.87 78.89 4.8K
14:40 78.89 78.91 78.87 78.87 4.7K
14:41 78.88 78.93 78.88 78.89 6.0K
14:42 78.88 78.88 78.86 78.88 3.0K
14:43 78.88 78.90 78.88 78.90 6.3K
14:44 78.94 78.94 78.94 78.94 4.1K
14:45 78.96 78.97 78.96 78.97 3.1K
14:46 78.96 78.96 78.92 78.92 16.3K
14:47 78.92 79.01 78.92 78.95 7.1K
14:48 78.96 78.96 78.94 78.94 1.9K
14:49 78.94 78.94 78.88 78.92 6.8K
14:50 78.91 78.92 78.89 78.90 2.0K
14:51 78.90 78.92 78.89 78.89 2.6K
14:52 78.94 78.97 78.91 78.91 3.9K
14:53 78.93 78.94 78.90 78.94 4.3K
14:54 78.94 78.96 78.90 78.93 3.5K
14:55 78.93 78.98 78.93 78.97 3.0K
14:56 78.94 79.00 78.94 79.00 4.4K
14:57 79.00 79.00 78.98 78.99 4.8K
14:58 79.00 79.00 78.90 78.90 8.3K
14:59 78.92 79.00 78.92 78.98 3.6K
15:00 78.96 78.97 78.93 78.93 4.6K
15:01 78.93 79.09 78.93 79.09 4.9K
15:02 79.09 79.12 79.09 79.10 7.5K
15:03 79.12 79.16 79.12 79.13 2.3K
15:04 79.12 79.14 79.12 79.14 6.1K
15:05 79.19 79.19 79.12 79.16 11.0K
15:06 79.16 79.18 79.16 79.17 7.0K
15:07 79.17 79.25 79.17 79.22 4.1K
15:08 79.22 79.30 79.22 79.28 8.6K
15:09 79.30 79.30 79.24 79.29 6.7K
15:10 79.26 79.28 79.26 79.28 6.5K
15:11 79.29 79.29 79.21 79.21 9.6K
15:12 79.22 79.31 79.22 79.31 5.5K
15:13 79.31 79.32 79.28 79.32 11.2K
15:14 79.32 79.36 79.32 79.35 5.9K
15:15 79.35 79.35 79.29 79.30 3.9K
15:16 79.26 79.26 79.22 79.22 5.6K
15:17 79.17 79.18 79.13 79.16 4.4K
15:18 79.17 79.26 79.17 79.26 4.2K
15:19 79.21 79.21 79.13 79.15 8.5K
15:20 79.15 79.19 79.15 79.18 4.3K
15:21 79.14 79.15 79.11 79.12 4.8K
15:22 79.12 79.19 79.12 79.18 4.6K
15:23 79.18 79.18 79.11 79.11 10.4K
15:24 79.12 79.14 79.11 79.11 34.6K
15:25 79.14 79.20 79.14 79.18 4.4K
15:26 79.19 79.20 79.16 79.16 12.9K
15:27 79.18 79.18 79.09 79.09 8.0K
15:28 79.11 79.18 79.11 79.18 6.9K
15:29 79.18 79.22 79.11 79.11 6.1K
15:30 79.13 79.13 79.06 79.06 6.7K
15:31 79.07 79.07 78.98 79.00 8.7K
15:32 79.01 79.03 78.96 78.96 6.1K
15:33 78.97 78.98 78.94 78.95 5.1K
15:34 78.97 79.02 78.97 78.99 4.8K
15:35 79.01 79.01 78.99 79.00 4.4K
15:36 78.95 78.95 78.87 78.89 6.8K
15:37 78.92 79.01 78.92 78.97 7.8K
15:38 78.93 78.95 78.85 78.85 4.9K
15:39 78.92 78.92 78.91 78.91 6.7K
15:40 78.92 78.92 78.87 78.87 4.8K
15:41 78.89 78.96 78.88 78.96 7.9K
15:42 78.94 79.01 78.94 79.01 6.7K
15:43 79.02 79.04 79.00 79.00 6.9K
15:44 79.00 79.05 78.99 79.05 7.4K
15:45 78.99 78.99 78.96 78.99 5.8K
15:46 78.99 78.99 78.93 78.93 10.0K
15:47 78.95 78.96 78.92 78.96 8.9K
15:48 78.93 78.93 78.85 78.87 8.4K
15:49 78.87 78.88 78.86 78.86 9.3K
15:50 78.87 78.89 78.80 78.89 30.8K
15:51 78.88 78.88 78.74 78.82 27.7K
15:52 78.73 78.76 78.58 78.76 18.4K
15:53 78.78 78.90 78.78 78.85 22.5K
15:54 78.80 78.81 78.73 78.73 18.7K
15:55 78.80 78.89 78.80 78.81 18.4K
15:56 78.79 78.79 78.66 78.66 20.8K
15:57 78.60 78.63 78.60 78.60 23.3K
15:58 78.61 78.61 78.53 78.56 29.9K
15:59 78.53 78.56 78.53 78.53 29.4K
16:00 78.50 78.60 78.46 78.50 619.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし