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 77.52 80.60 77.28 77.28 44.8K
09:32 77.29 77.51 77.29 77.51 10.2K
09:33 77.86 77.86 77.84 77.84 2.5K
09:34 77.84 77.84 77.84 77.84 0.9K
09:35 77.84 77.84 77.39 77.59 4.1K
09:36 77.57 77.57 77.55 77.55 2.0K
09:37 77.60 77.80 77.60 77.80 1.7K
09:38 77.94 77.94 77.70 77.70 3.4K
09:39 77.70 77.71 77.70 77.71 0.7K
09:40 77.71 77.71 77.59 77.59 0.4K
09:41 77.57 77.57 77.57 77.57 1.5K
09:42 77.57 77.57 77.57 77.57 1.2K
09:43 77.56 77.56 77.56 77.56 1.6K
09:44 77.66 77.66 77.56 77.64 1.4K
09:45 77.65 77.65 77.54 77.54 3.8K
09:46 77.55 77.59 77.54 77.54 1.3K
09:47 77.45 77.59 77.45 77.56 20.5K
09:48 77.56 77.60 77.56 77.60 1.1K
09:49 77.62 77.62 77.51 77.51 5.6K
09:50 77.51 77.75 77.51 77.69 6.2K
09:51 77.60 77.60 77.56 77.56 5.1K
09:52 77.66 77.76 77.66 77.66 3.2K
09:53 77.66 77.66 77.55 77.55 1.5K
09:54 77.50 77.50 77.40 77.40 2.3K
09:55 77.40 77.45 77.40 77.45 5.8K
09:56 77.53 77.54 77.53 77.53 0.8K
09:57 77.40 77.45 77.39 77.39 10.2K
09:58 77.39 77.53 77.39 77.52 4.8K
09:59 77.56 77.56 77.39 77.48 13.5K
10:00 77.40 77.44 77.18 77.18 8.1K
10:01 77.26 77.29 77.26 77.29 4.3K
10:02 77.32 77.34 77.21 77.21 4.7K
10:03 77.25 77.42 77.25 77.42 4.4K
10:04 77.44 77.44 77.37 77.43 5.2K
10:05 77.43 77.43 77.42 77.42 7.7K
10:06 77.43 77.56 77.43 77.56 3.6K
10:07 77.56 77.59 77.53 77.57 5.4K
10:08 77.57 77.62 77.57 77.60 3.7K
10:09 77.65 77.65 77.58 77.58 7.1K
10:10 77.50 77.50 77.41 77.41 6.7K
10:11 77.41 77.47 77.41 77.47 3.5K
10:12 77.47 77.47 77.37 77.41 5.4K
10:13 77.43 77.43 77.41 77.41 4.6K
10:14 77.39 77.39 77.32 77.33 4.7K
10:15 77.26 77.26 77.20 77.21 3.5K
10:16 77.21 77.21 77.18 77.18 0.9K
10:17 77.21 77.21 77.09 77.09 5.5K
10:18 77.06 77.11 77.06 77.11 6.1K
10:19 77.11 77.16 77.09 77.16 2.9K
10:20 77.16 77.25 77.16 77.25 3.2K
10:21 77.27 77.27 77.20 77.20 3.4K
10:22 77.20 77.34 77.20 77.24 2.9K
10:23 77.24 77.31 77.24 77.31 1.1K
10:24 77.32 77.32 77.28 77.28 3.0K
10:25 77.28 77.35 77.28 77.35 3.3K
10:26 77.36 77.44 77.36 77.44 4.2K
10:27 77.45 77.45 77.30 77.30 9.7K
10:28 77.35 77.35 77.27 77.27 3.2K
10:29 77.27 77.35 77.27 77.28 3.1K
10:30 77.28 77.34 77.27 77.34 2.7K
10:31 77.34 77.34 77.27 77.31 4.9K
10:32 77.26 77.34 77.26 77.34 2.9K
10:33 77.30 77.40 77.30 77.39 11.0K
10:34 77.39 77.40 77.33 77.40 3.7K
10:35 77.40 77.41 77.39 77.41 2.0K
10:36 77.41 77.42 77.41 77.41 3.1K
10:37 77.38 77.38 77.31 77.31 6.3K
10:38 77.30 77.33 77.30 77.33 3.5K
10:39 77.33 77.33 77.33 77.33 0.7K
10:40 77.30 77.37 77.30 77.37 5.9K
10:41 77.37 77.48 77.37 77.48 5.5K
10:42 77.48 77.57 77.48 77.57 7.1K
10:43 77.60 77.60 77.46 77.51 9.6K
10:44 77.46 77.54 77.46 77.54 2.0K
10:45 77.54 77.54 77.45 77.45 2.7K
10:46 77.41 77.44 77.41 77.44 2.1K
10:47 77.39 77.41 77.39 77.41 6.2K
10:48 77.44 77.44 77.34 77.34 6.7K
10:49 77.34 77.39 77.34 77.39 1.3K
10:50 77.39 77.44 77.39 77.40 5.9K
10:51 77.41 77.44 77.41 77.44 7.7K
10:52 77.44 77.61 77.44 77.61 24.9K
10:53 77.61 77.62 77.61 77.62 7.7K
10:54 77.63 77.64 77.63 77.63 4.5K
10:55 77.63 77.63 77.48 77.48 7.3K
10:56 77.42 77.48 77.42 77.48 7.8K
10:57 77.43 77.43 77.37 77.37 4.4K
10:58 77.37 77.41 77.37 77.39 4.4K
10:59 77.44 77.48 77.40 77.43 6.7K
11:00 77.48 77.48 77.43 77.46 3.2K
11:01 77.47 77.58 77.47 77.52 5.6K
11:02 77.54 77.54 77.44 77.44 4.1K
11:03 77.44 77.47 77.44 77.47 2.3K
11:04 77.47 77.53 77.47 77.51 2.2K
11:05 77.51 77.58 77.51 77.58 1.1K
11:06 77.58 77.58 77.44 77.49 4.0K
11:07 77.48 77.48 77.44 77.44 2.6K
11:08 77.44 77.52 77.44 77.52 3.9K
11:09 77.52 77.54 77.52 77.54 4.1K
11:10 77.54 77.58 77.54 77.55 4.8K
11:11 77.56 77.57 77.50 77.54 4.0K
11:12 77.55 77.58 77.55 77.58 6.5K
11:13 77.58 77.59 77.58 77.59 2.4K
11:14 77.59 77.63 77.59 77.62 5.4K
11:15 77.63 77.63 77.56 77.56 7.5K
11:16 77.56 77.57 77.51 77.51 6.8K
11:17 77.51 77.53 77.46 77.53 3.6K
11:18 77.53 77.54 77.49 77.49 3.6K
11:19 77.49 77.54 77.49 77.51 2.1K
11:20 77.51 77.54 77.49 77.49 7.0K
11:21 77.46 77.49 77.46 77.49 3.4K
11:22 77.50 77.52 77.50 77.52 2.3K
11:23 77.52 77.63 77.52 77.63 7.4K
11:24 77.68 77.73 77.68 77.73 2.7K
11:25 77.75 77.77 77.75 77.77 6.1K
11:26 77.81 77.84 77.81 77.84 7.7K
11:27 77.84 77.84 77.79 77.79 3.2K
11:28 77.79 77.85 77.77 77.80 14.1K
11:29 77.80 77.87 77.80 77.87 10.3K
11:30 77.87 77.88 77.84 77.88 3.2K
11:31 77.87 77.87 77.81 77.81 3.4K
11:32 77.78 77.78 77.77 77.77 4.5K
11:33 77.77 77.90 77.77 77.90 2.4K
11:34 77.91 78.01 77.91 78.01 1.6K
11:35 78.01 78.02 78.01 78.01 1.5K
11:36 78.01 78.01 77.97 77.97 2.8K
11:37 78.04 78.04 78.01 78.01 2.3K
11:38 78.00 78.00 78.00 78.00 2.3K
11:39 77.93 77.93 77.93 77.93 3.2K
11:40 77.93 77.97 77.93 77.97 3.3K
11:41 77.97 77.97 77.97 77.97 1.8K
11:42 77.93 77.93 77.92 77.92 2.8K
11:43 77.92 77.92 77.88 77.88 2.9K
11:44 77.88 77.88 77.83 77.85 3.7K
11:45 77.84 77.84 77.82 77.82 2.1K
11:46 77.82 77.82 77.79 77.79 1.3K
11:47 77.78 77.81 77.78 77.81 4.1K
11:48 77.81 77.82 77.79 77.79 2.1K
11:49 77.79 77.79 77.71 77.73 2.9K
11:50 77.73 77.74 77.73 77.74 0.6K
11:51 77.74 77.75 77.74 77.74 2.2K
11:52 77.69 77.77 77.69 77.77 4.3K
11:53 77.77 77.77 77.72 77.72 2.4K
11:54 77.72 77.81 77.72 77.81 1.5K
11:55 77.71 77.71 77.69 77.69 3.8K
11:56 77.70 77.73 77.70 77.73 1.0K
11:57 77.73 77.75 77.72 77.73 2.3K
11:58 77.73 77.73 77.73 77.73 1.2K
11:59 77.69 77.69 77.64 77.64 6.9K
12:00 77.60 77.60 77.56 77.59 6.5K
12:01 77.63 77.63 77.54 77.54 2.7K
12:02 77.54 77.55 77.54 77.55 2.6K
12:03 77.60 77.61 77.60 77.61 3.0K
12:04 77.61 77.61 77.61 77.61 2.2K
12:05 77.61 77.61 77.58 77.60 0.8K
12:06 77.57 77.57 77.53 77.53 3.8K
12:07 77.50 77.50 77.45 77.45 2.1K
12:08 77.46 77.46 77.46 77.46 1.0K
12:09 77.46 77.53 77.46 77.53 1.5K
12:10 77.58 77.58 77.52 77.52 1.4K
12:11 77.52 77.61 77.52 77.61 3.4K
12:12 77.61 77.64 77.61 77.62 2.2K
12:13 77.63 77.63 77.58 77.59 3.6K
12:14 77.59 77.59 77.55 77.55 3.4K
12:15 77.55 77.57 77.55 77.56 1.5K
12:16 77.56 77.56 77.56 77.56 1.1K
12:17 77.56 77.58 77.49 77.55 2.7K
12:18 77.56 77.56 77.56 77.56 0.7K
12:19 77.54 77.54 77.54 77.54 1.9K
12:20 77.54 77.54 77.54 77.54 1.3K
12:21 77.56 77.56 77.54 77.54 1.9K
12:22 77.54 77.55 77.52 77.52 2.5K
12:23 77.52 77.54 77.50 77.54 2.2K
12:24 77.51 77.51 77.47 77.47 1.3K
12:25 77.53 77.57 77.53 77.57 4.6K
12:26 77.57 77.59 77.57 77.59 4.7K
12:27 77.59 77.60 77.59 77.60 1.0K
12:28 77.60 77.60 77.51 77.51 7.3K
12:29 77.51 77.52 77.51 77.52 0.5K
12:30 77.54 77.54 77.54 77.54 1.5K
12:31 77.52 77.52 77.51 77.52 2.8K
12:32 77.52 77.62 77.52 77.62 5.9K
12:33 77.62 77.62 77.58 77.58 1.9K
12:34 77.58 77.61 77.58 77.60 3.3K
12:35 77.60 77.69 77.60 77.69 4.1K
12:36 77.68 77.69 77.57 77.57 11.3K
12:37 77.54 77.54 77.52 77.54 1.9K
12:38 77.53 77.55 77.50 77.50 2.8K
12:39 77.54 77.54 77.52 77.52 0.9K
12:40 77.48 77.50 77.46 77.50 3.9K
12:41 77.47 77.50 77.41 77.42 9.2K
12:42 77.41 77.47 77.41 77.47 2.6K
12:43 77.47 77.47 77.47 77.47 1.1K
12:44 77.47 77.55 77.47 77.55 3.0K
12:45 77.55 77.55 77.54 77.54 1.3K
12:46 77.54 77.56 77.45 77.45 3.0K
12:47 77.44 77.44 77.40 77.40 3.8K
12:48 77.40 77.43 77.40 77.43 1.2K
12:49 77.43 77.43 77.38 77.41 1.5K
12:50 77.41 77.43 77.41 77.43 4.6K
12:51 77.43 77.43 77.40 77.40 3.4K
12:52 77.40 77.43 77.40 77.43 0.6K
12:53 77.43 77.44 77.43 77.43 1.8K
12:54 77.43 77.45 77.43 77.45 2.0K
12:55 77.45 77.49 77.45 77.45 4.2K
12:56 77.45 77.46 77.44 77.45 4.2K
12:57 77.45 77.47 77.45 77.47 0.8K
12:58 77.47 77.47 77.42 77.42 3.1K
12:59 77.41 77.44 77.41 77.44 1.7K
13:00 77.44 77.44 77.35 77.42 3.6K
13:01 77.42 77.44 77.42 77.44 2.3K
13:02 77.49 77.49 77.41 77.44 5.4K
13:03 77.44 77.51 77.44 77.51 1.2K
13:04 77.51 77.51 77.49 77.49 1.0K
13:05 77.45 77.45 77.45 77.45 2.8K
13:06 77.45 77.45 77.45 77.45 2.4K
13:07 77.45 77.52 77.45 77.52 2.0K
13:08 77.56 77.60 77.56 77.60 1.6K
13:09 77.52 77.52 77.49 77.49 2.2K
13:10 77.49 77.49 77.45 77.45 3.1K
13:11 77.45 77.47 77.45 77.45 1.2K
13:12 77.45 77.45 77.43 77.43 2.8K
13:13 77.43 77.43 77.41 77.41 1.3K
13:14 77.47 77.51 77.47 77.49 3.5K
13:15 77.50 77.50 77.46 77.46 3.5K
13:16 77.46 77.51 77.46 77.51 3.3K
13:17 77.51 77.51 77.48 77.51 4.2K
13:18 77.51 77.51 77.51 77.51 0.8K
13:19 77.51 77.60 77.51 77.58 4.1K
13:20 77.62 77.62 77.59 77.59 4.4K
13:21 77.57 77.60 77.54 77.54 4.4K
13:22 77.54 77.58 77.54 77.58 1.4K
13:23 77.58 77.58 77.58 77.58 2.4K
13:24 77.60 77.60 77.43 77.43 6.9K
13:25 77.43 77.47 77.43 77.47 2.2K
13:26 77.47 77.47 77.43 77.43 0.5K
13:27 77.43 77.43 77.43 77.43 0.8K
13:28 77.50 77.54 77.50 77.54 5.1K
13:29 77.54 77.59 77.54 77.56 3.9K
13:30 77.59 77.60 77.58 77.60 2.0K
13:31 77.60 77.60 77.31 77.42 31.4K
13:32 77.32 77.32 77.10 77.10 14.3K
13:33 77.10 77.32 77.10 77.32 2.7K
13:34 77.20 77.20 77.12 77.12 5.5K
13:35 77.24 77.24 77.12 77.12 3.3K
13:36 77.17 77.23 77.17 77.23 1.2K
13:37 77.14 77.20 77.14 77.20 7.2K
13:38 77.20 77.29 77.20 77.29 2.2K
13:39 77.30 77.30 77.22 77.22 3.4K
13:40 77.22 77.22 77.14 77.14 5.3K
13:41 77.14 77.14 77.06 77.07 8.0K
13:42 77.04 77.05 76.97 77.05 5.9K
13:43 77.03 77.09 77.03 77.09 4.2K
13:44 77.09 77.15 77.09 77.15 3.1K
13:45 77.15 77.15 77.01 77.01 9.7K
13:46 77.01 77.01 76.89 76.93 4.1K
13:47 76.93 76.93 76.74 76.78 18.7K
13:48 76.78 76.78 76.69 76.69 3.9K
13:49 76.66 76.87 76.66 76.87 14.9K
13:50 76.78 76.79 76.70 76.70 11.4K
13:51 76.74 76.74 76.62 76.62 5.7K
13:52 76.67 76.76 76.55 76.63 55.7K
13:53 76.67 76.69 76.67 76.69 6.6K
13:54 76.72 76.80 76.72 76.80 8.0K
13:55 76.80 76.80 76.69 76.70 5.4K
13:56 76.71 76.71 76.61 76.61 10.3K
13:57 76.61 76.61 76.54 76.54 2.7K
13:58 76.52 76.52 76.43 76.43 12.2K
13:59 76.46 76.54 76.46 76.54 33.2K
14:00 76.52 76.55 76.52 76.55 11.7K
14:01 76.55 76.78 76.55 76.65 31.3K
14:02 76.59 76.59 76.53 76.53 11.9K
14:03 76.44 76.49 76.44 76.49 25.0K
14:04 76.56 76.62 76.53 76.56 21.7K
14:05 76.59 76.60 76.58 76.60 33.6K
14:06 76.61 76.66 76.61 76.66 12.5K
14:07 76.74 76.74 76.72 76.72 13.9K
14:08 76.73 76.73 76.65 76.65 8.9K
14:09 76.65 76.69 76.65 76.69 2.1K
14:10 76.62 76.72 76.61 76.71 16.6K
14:11 76.75 76.76 76.75 76.76 4.3K
14:12 76.76 76.80 76.76 76.80 1.6K
14:13 76.74 76.74 76.74 76.74 2.8K
14:14 76.70 76.71 76.67 76.71 5.7K
14:15 76.78 76.80 76.76 76.78 5.9K
14:16 76.79 76.79 76.73 76.73 6.0K
14:17 76.73 76.73 76.69 76.69 2.8K
14:18 76.69 76.69 76.63 76.63 4.3K
14:19 76.62 76.62 76.59 76.59 1.9K
14:20 76.59 76.65 76.59 76.65 4.5K
14:21 76.64 76.64 76.58 76.58 4.5K
14:22 76.58 76.68 76.58 76.68 3.7K
14:23 76.68 76.76 76.65 76.76 3.1K
14:24 76.92 76.92 76.91 76.91 18.9K
14:25 76.99 76.99 76.94 76.94 4.6K
14:26 76.94 76.94 76.89 76.92 7.3K
14:27 76.91 77.05 76.91 77.05 6.1K
14:28 77.05 77.11 77.00 77.00 7.3K
14:29 77.00 77.04 77.00 77.00 3.0K
14:30 77.02 77.04 76.97 77.04 5.6K
14:31 77.04 77.04 77.03 77.03 4.1K
14:32 77.02 77.07 77.02 77.05 15.1K
14:33 77.07 77.09 76.98 77.09 15.6K
14:34 77.07 77.07 76.98 76.98 3.4K
14:35 77.01 77.01 76.99 77.00 3.6K
14:36 76.94 76.94 76.90 76.90 3.9K
14:37 76.91 76.91 76.89 76.89 3.6K
14:38 76.89 76.90 76.84 76.85 4.3K
14:39 76.85 76.85 76.73 76.73 1.7K
14:40 76.71 76.72 76.71 76.72 1.7K
14:41 76.72 76.78 76.72 76.78 2.8K
14:42 76.73 76.73 76.67 76.68 4.0K
14:43 76.70 76.74 76.70 76.74 3.1K
14:44 76.74 76.74 76.70 76.70 1.1K
14:45 76.70 76.75 76.70 76.71 4.3K
14:46 76.71 76.76 76.71 76.76 2.1K
14:47 76.73 76.75 76.73 76.75 3.9K
14:48 76.76 76.76 76.76 76.76 1.4K
14:49 76.74 76.75 76.72 76.75 3.5K
14:50 76.74 76.74 76.70 76.72 2.4K
14:51 76.72 76.72 76.66 76.66 4.9K
14:52 76.68 76.68 76.67 76.67 5.5K
14:53 76.67 76.70 76.66 76.66 3.2K
14:54 76.66 76.66 76.63 76.65 5.1K
14:55 76.63 76.64 76.63 76.64 1.3K
14:56 76.65 76.71 76.64 76.71 4.7K
14:57 76.71 76.71 76.66 76.70 6.1K
14:58 76.63 76.65 76.61 76.61 5.3K
14:59 76.61 76.61 76.56 76.56 2.7K
15:00 76.56 76.56 76.52 76.52 5.7K
15:01 76.55 76.55 76.52 76.55 5.5K
15:02 76.58 76.60 76.56 76.56 10.0K
15:03 76.58 76.58 76.51 76.51 4.5K
15:04 76.51 76.51 76.49 76.49 1.5K
15:05 76.49 76.49 76.39 76.41 6.8K
15:06 76.43 76.45 76.43 76.44 2.6K
15:07 76.44 76.44 76.34 76.34 4.0K
15:08 76.34 76.35 76.32 76.34 4.3K
15:09 76.35 76.35 76.33 76.33 3.8K
15:10 76.33 76.34 76.31 76.31 5.5K
15:11 76.29 76.29 76.22 76.22 3.8K
15:12 76.22 76.22 76.20 76.21 2.2K
15:13 76.16 76.34 76.16 76.34 15.1K
15:14 76.37 76.37 76.29 76.33 10.5K
15:15 76.36 76.37 76.27 76.28 8.2K
15:16 76.26 76.27 76.26 76.26 7.0K
15:17 76.26 76.26 76.19 76.20 3.4K
15:18 76.18 76.18 76.09 76.09 6.7K
15:19 76.07 76.07 75.96 76.03 4.0K
15:20 76.01 76.16 76.01 76.05 17.5K
15:21 76.05 76.05 76.02 76.03 3.1K
15:22 76.04 76.08 76.01 76.08 6.7K
15:23 76.08 76.11 76.04 76.11 5.8K
15:24 76.10 76.18 76.10 76.15 4.8K
15:25 76.13 76.13 76.05 76.05 4.9K
15:26 76.00 76.00 75.95 75.96 5.6K
15:27 75.96 76.00 75.95 76.00 7.8K
15:28 76.00 76.06 76.00 76.03 4.2K
15:29 76.03 76.07 76.02 76.02 21.7K
15:30 76.02 76.04 76.00 76.03 5.5K
15:31 76.07 76.19 76.07 76.19 9.4K
15:32 76.12 76.14 76.05 76.05 9.1K
15:33 76.09 76.19 76.09 76.17 8.8K
15:34 76.17 76.26 76.17 76.18 8.9K
15:35 76.18 76.19 76.14 76.19 25.2K
15:36 76.11 76.12 76.11 76.12 8.0K
15:37 76.16 76.16 76.08 76.14 16.2K
15:38 76.12 76.12 76.08 76.10 7.3K
15:39 76.12 76.18 76.12 76.13 11.3K
15:40 76.12 76.19 76.12 76.19 7.5K
15:41 76.26 76.31 76.25 76.31 8.9K
15:42 76.33 76.37 76.33 76.37 17.6K
15:43 76.40 76.40 76.32 76.33 12.5K
15:44 76.40 76.42 76.37 76.42 9.1K
15:45 76.44 76.46 76.35 76.35 11.4K
15:46 76.37 76.45 76.37 76.45 14.8K
15:47 76.43 76.43 76.32 76.32 9.8K
15:48 76.33 76.34 76.27 76.27 10.9K
15:49 76.26 76.29 76.25 76.29 21.7K
15:50 76.31 76.39 76.31 76.39 9.4K
15:51 76.42 76.49 76.30 76.48 38.5K
15:52 76.49 76.50 76.47 76.50 29.5K
15:53 76.50 76.71 76.47 76.71 73.0K
15:54 76.67 76.74 76.67 76.73 47.5K
15:55 76.77 76.81 76.76 76.81 38.4K
15:56 76.71 76.80 76.62 76.80 51.7K
15:57 76.76 76.80 76.75 76.75 76.9K
15:58 76.77 76.78 76.75 76.76 68.4K
15:59 76.77 76.77 76.73 76.75 63.7K
16:00 76.70 76.81 76.56 76.66 753.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし