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 76.94 77.79 76.69 77.02 212.3K
09:32 76.93 77.02 76.93 76.95 5.1K
09:33 76.95 77.07 76.95 77.06 4.4K
09:34 76.91 77.02 76.91 77.02 79.4K
09:35 77.25 77.25 77.14 77.14 13.5K
09:36 77.06 77.06 77.01 77.01 4.4K
09:37 77.25 77.29 77.13 77.13 3.4K
09:38 77.13 77.13 76.93 77.00 0.9K
09:39 77.00 77.06 77.00 77.06 1.8K
09:40 77.06 77.06 76.89 76.90 2.6K
09:41 76.90 77.02 76.83 77.02 2.9K
09:42 77.02 77.15 77.02 77.15 2.2K
09:43 77.15 77.25 77.15 77.25 0.7K
09:44 77.25 77.46 77.25 77.38 5.3K
09:45 77.38 77.39 77.26 77.26 54.3K
09:46 77.26 77.29 77.26 77.29 53.2K
09:47 77.39 77.39 77.29 77.30 21.3K
09:48 77.35 77.36 77.34 77.36 6.6K
09:49 77.36 77.39 77.36 77.37 3.9K
09:50 77.37 77.40 77.32 77.40 10.3K
09:51 77.40 77.45 77.32 77.45 7.2K
09:52 77.48 77.48 77.42 77.42 19.4K
09:53 77.36 77.47 77.34 77.47 38.9K
09:54 77.47 77.47 77.40 77.45 2.7K
09:55 77.45 77.55 77.45 77.55 30.0K
09:56 77.55 77.55 77.44 77.47 11.5K
09:57 77.47 77.47 77.38 77.40 9.1K
09:58 77.32 77.32 77.30 77.30 1.6K
09:59 77.26 77.26 77.16 77.26 2.8K
10:00 77.23 77.42 77.23 77.42 36.7K
10:01 77.34 77.50 77.34 77.50 16.9K
10:02 77.54 77.54 77.44 77.51 3.0K
10:03 77.51 77.58 77.51 77.58 18.5K
10:04 77.58 77.58 77.51 77.53 4.2K
10:05 77.53 77.53 77.48 77.51 5.6K
10:06 77.51 77.51 77.51 77.51 0.8K
10:07 77.58 77.61 77.58 77.61 9.3K
10:08 77.53 77.53 77.41 77.41 12.4K
10:09 77.42 77.55 77.42 77.55 12.5K
10:10 77.45 77.45 77.33 77.39 4.8K
10:11 77.39 77.44 77.34 77.44 6.2K
10:12 77.40 77.50 77.40 77.46 5.0K
10:13 77.48 77.64 77.48 77.59 7.2K
10:14 77.54 77.54 77.46 77.46 2.2K
10:15 77.40 77.41 77.40 77.41 22.1K
10:16 77.47 77.47 77.47 77.47 1.7K
10:17 77.47 77.47 77.27 77.31 11.6K
10:18 77.27 77.39 77.27 77.39 4.1K
10:19 77.27 77.34 77.27 77.31 8.9K
10:20 77.20 77.26 77.20 77.26 9.0K
10:21 77.26 77.26 77.19 77.19 1.9K
10:22 77.19 77.19 77.06 77.06 8.3K
10:23 77.06 77.19 77.06 77.19 21.4K
10:24 77.19 77.25 77.15 77.25 2.1K
10:25 77.16 77.16 77.07 77.08 10.5K
10:26 77.07 77.07 77.07 77.07 3.1K
10:27 77.06 77.07 77.05 77.07 1.7K
10:28 77.16 77.16 76.96 76.96 13.5K
10:29 76.96 76.96 76.96 76.96 0.2K
10:30 76.96 76.96 76.84 76.84 7.7K
10:31 76.85 76.94 76.85 76.94 25.4K
10:32 76.95 77.04 76.88 77.04 3.7K
10:33 77.05 77.08 77.02 77.02 2.1K
10:34 77.02 77.02 77.02 77.02 8.2K
10:35 77.00 77.00 77.00 77.00 0.4K
10:36 77.00 77.00 76.87 76.87 16.7K
10:37 76.87 76.87 76.74 76.74 15.4K
10:38 76.72 76.72 76.72 76.72 3.3K
10:39 76.78 76.78 76.78 76.78 0.7K
10:40 76.78 76.82 76.70 76.82 2.1K
10:41 76.82 76.95 76.82 76.95 5.7K
10:42 76.95 77.03 76.95 77.03 1.5K
10:43 77.03 77.09 77.03 77.03 1.7K
10:44 77.03 77.09 77.03 77.05 5.8K
10:45 77.05 77.11 77.05 77.11 3.6K
10:46 77.11 77.11 77.06 77.06 1.8K
10:47 77.04 77.14 77.04 77.08 4.7K
10:48 77.08 77.08 76.93 76.99 25.2K
10:49 76.97 76.97 76.97 76.97 3.8K
10:50 77.01 77.01 76.99 76.99 2.3K
10:51 76.96 77.05 76.95 76.95 2.5K
10:52 76.95 77.07 76.95 77.01 3.1K
10:53 77.01 77.04 77.01 77.04 1.0K
10:54 77.04 77.04 77.01 77.02 1.2K
10:55 77.05 77.10 77.05 77.10 2.4K
10:56 77.10 77.10 77.06 77.09 1.7K
10:57 77.06 77.12 77.06 77.12 3.1K
10:58 77.06 77.09 77.03 77.03 4.9K
10:59 77.11 77.15 77.09 77.09 2.7K
11:00 77.09 77.09 76.96 76.96 1.8K
11:01 76.96 77.03 76.96 77.03 1.1K
11:02 77.11 77.12 77.10 77.10 1.7K
11:03 77.10 77.12 77.10 77.12 1.2K
11:04 77.12 77.13 77.12 77.13 2.5K
11:05 77.13 77.13 77.03 77.10 1.0K
11:06 77.10 77.17 77.10 77.17 13.4K
11:07 77.22 77.30 77.20 77.30 29.6K
11:08 77.30 77.43 77.30 77.31 15.0K
11:09 77.34 77.41 77.30 77.41 5.6K
11:10 77.41 77.41 77.24 77.24 11.2K
11:11 77.23 77.30 77.20 77.25 8.1K
11:12 77.28 77.33 77.28 77.33 6.0K
11:13 77.33 77.47 77.32 77.47 40.6K
11:14 77.46 77.46 77.42 77.42 4.5K
11:15 77.41 77.41 77.41 77.41 2.2K
11:16 77.47 77.47 77.39 77.39 2.4K
11:17 77.39 77.41 77.36 77.36 4.3K
11:18 77.36 77.48 77.36 77.48 4.6K
11:19 77.51 77.54 77.46 77.54 3.5K
11:20 77.54 77.54 77.54 77.54 1.5K
11:21 77.55 77.59 77.44 77.44 6.2K
11:22 77.44 77.44 77.34 77.34 2.2K
11:23 77.34 77.36 77.31 77.34 5.4K
11:24 77.39 77.39 77.37 77.37 9.3K
11:25 77.41 77.42 77.41 77.42 3.7K
11:26 77.42 77.42 77.35 77.35 4.4K
11:27 77.33 77.37 77.31 77.31 10.3K
11:28 77.31 77.31 77.31 77.31 0.8K
11:29 77.31 77.31 77.27 77.29 2.5K
11:30 77.25 77.30 77.24 77.24 35.5K
11:31 77.24 77.36 77.24 77.36 6.6K
11:32 77.50 77.55 77.50 77.51 23.4K
11:33 77.60 77.63 77.60 77.62 1.5K
11:34 77.62 77.62 77.54 77.54 3.1K
11:35 77.54 77.54 77.53 77.53 3.9K
11:36 77.49 77.49 77.44 77.44 7.6K
11:37 77.44 77.47 77.44 77.47 3.6K
11:38 77.42 77.61 77.42 77.58 7.8K
11:39 77.58 77.58 77.52 77.52 3.8K
11:40 77.54 77.55 77.53 77.53 3.4K
11:41 77.56 77.56 77.56 77.56 6.6K
11:42 77.52 77.56 77.52 77.56 3.2K
11:43 77.57 77.57 77.47 77.47 3.0K
11:44 77.49 77.52 77.49 77.52 2.4K
11:45 77.52 77.52 77.47 77.49 1.3K
11:46 77.49 77.49 77.47 77.47 1.2K
11:47 77.47 77.47 77.47 77.47 4.1K
11:48 77.47 77.47 77.47 77.47 3.1K
11:49 77.47 77.47 77.47 77.47 1.2K
11:50 77.47 77.53 77.47 77.48 4.9K
11:51 77.48 77.49 77.45 77.49 1.6K
11:52 77.49 77.50 77.49 77.50 6.7K
11:53 77.50 77.62 77.50 77.54 4.1K
11:54 77.54 77.54 77.45 77.45 3.6K
11:55 77.45 77.50 77.45 77.45 1.8K
11:56 77.45 77.52 77.45 77.52 3.7K
11:57 77.52 77.54 77.52 77.54 1.3K
11:58 77.54 77.54 77.44 77.44 3.6K
11:59 77.44 77.45 77.44 77.45 0.8K
12:00 77.40 77.44 77.40 77.44 6.8K
12:01 77.56 77.63 77.44 77.44 16.4K
12:02 77.44 77.46 77.42 77.46 3.3K
12:03 77.46 77.46 77.32 77.32 3.9K
12:04 77.31 77.32 77.29 77.32 1.5K
12:05 77.32 77.32 77.28 77.28 5.8K
12:06 77.29 77.63 77.29 77.49 19.7K
12:07 77.54 77.54 77.36 77.36 8.3K
12:08 77.36 77.46 77.36 77.46 8.5K
12:09 77.46 77.51 77.46 77.50 4.3K
12:10 77.46 77.46 77.45 77.45 2.2K
12:11 77.42 77.42 77.38 77.38 4.3K
12:12 77.36 77.39 77.36 77.38 7.0K
12:13 77.28 77.31 77.17 77.23 6.7K
12:14 77.23 77.40 77.23 77.40 7.1K
12:15 77.33 77.44 77.33 77.41 4.7K
12:16 77.41 77.41 77.32 77.38 4.1K
12:17 77.46 77.46 77.46 77.46 2.5K
12:18 77.49 77.49 77.46 77.46 3.1K
12:19 77.44 77.44 77.42 77.43 2.6K
12:20 77.48 77.53 77.45 77.53 4.8K
12:21 77.53 77.53 77.45 77.45 3.5K
12:22 77.46 77.57 77.46 77.57 4.7K
12:23 77.57 77.65 77.57 77.57 2.9K
12:24 77.57 77.57 77.57 77.57 0.7K
12:25 77.57 77.58 77.56 77.56 2.7K
12:26 77.56 77.56 77.56 77.56 1.8K
12:27 77.56 77.64 77.54 77.64 5.3K
12:28 77.64 77.68 77.64 77.68 2.5K
12:29 77.68 77.68 77.63 77.64 3.2K
12:30 77.64 77.67 77.64 77.66 2.7K
12:31 77.65 77.65 77.56 77.56 7.3K
12:32 77.52 77.55 77.49 77.55 5.7K
12:33 77.56 77.56 77.52 77.53 4.6K
12:34 77.53 77.70 77.53 77.70 10.5K
12:35 77.67 77.68 77.67 77.68 2.2K
12:36 77.68 77.72 77.67 77.72 3.6K
12:37 77.72 77.72 77.64 77.64 3.7K
12:38 77.63 77.63 77.53 77.53 9.3K
12:39 77.53 77.55 77.51 77.55 3.0K
12:40 77.55 77.55 77.51 77.51 2.7K
12:41 77.53 77.53 77.53 77.53 3.2K
12:42 77.56 77.64 77.56 77.64 4.2K
12:43 77.61 77.62 77.61 77.62 1.5K
12:44 77.62 77.62 77.50 77.57 17.6K
12:45 77.57 77.57 77.52 77.52 5.3K
12:46 77.52 77.52 77.50 77.51 4.5K
12:47 77.51 77.69 77.51 77.69 17.5K
12:48 77.74 77.74 77.70 77.72 2.7K
12:49 77.70 77.70 77.59 77.59 6.4K
12:50 77.56 77.65 77.56 77.65 7.6K
12:51 77.65 77.74 77.65 77.71 3.8K
12:52 77.74 77.77 77.68 77.68 5.4K
12:53 77.68 77.80 77.68 77.80 9.9K
12:54 77.80 77.80 77.77 77.77 2.3K
12:55 77.78 77.79 77.78 77.79 1.4K
12:56 77.78 77.83 77.76 77.80 5.0K
12:57 77.84 77.84 77.78 77.78 10.8K
12:58 77.79 77.82 77.77 77.81 2.5K
12:59 77.81 77.83 77.77 77.83 5.4K
13:00 77.81 77.83 77.76 77.76 7.3K
13:01 77.77 77.78 77.72 77.78 11.5K
13:02 77.78 77.78 77.74 77.78 5.8K
13:03 77.78 77.78 77.74 77.74 1.1K
13:04 77.74 77.74 77.67 77.67 9.0K
13:05 77.66 77.66 77.61 77.63 19.4K
13:06 77.71 77.72 77.69 77.69 10.2K
13:07 77.69 77.69 77.67 77.67 3.5K
13:08 77.68 77.69 77.68 77.69 2.9K
13:09 77.69 77.72 77.66 77.70 5.2K
13:10 77.70 77.74 77.67 77.67 9.6K
13:11 77.67 77.67 77.63 77.66 4.0K
13:12 77.64 77.64 77.61 77.64 2.5K
13:13 77.62 77.66 77.61 77.61 6.4K
13:14 77.61 77.65 77.61 77.65 1.1K
13:15 77.65 77.65 77.59 77.59 10.2K
13:16 77.59 77.59 77.52 77.54 13.6K
13:17 77.47 77.48 77.45 77.45 18.0K
13:18 77.45 77.47 77.44 77.44 5.5K
13:19 77.44 77.44 77.39 77.41 5.1K
13:20 77.44 77.44 77.43 77.44 12.8K
13:21 77.42 77.42 77.32 77.32 8.5K
13:22 77.28 77.31 77.26 77.31 9.2K
13:23 77.32 77.32 77.28 77.28 1.5K
13:24 77.32 77.34 77.29 77.29 4.4K
13:25 77.29 77.30 77.27 77.30 2.6K
13:26 77.33 77.38 77.32 77.38 2.7K
13:27 77.39 77.39 77.31 77.31 6.2K
13:28 77.30 77.31 77.30 77.31 1.9K
13:29 77.31 77.31 77.30 77.30 6.1K
13:30 77.26 77.27 77.22 77.22 7.4K
13:31 77.22 77.27 77.21 77.23 13.9K
13:32 77.22 77.27 77.22 77.27 4.7K
13:33 77.27 77.34 77.27 77.34 10.6K
13:34 77.34 77.37 77.34 77.37 6.9K
13:35 77.37 77.39 77.37 77.39 2.1K
13:36 77.39 77.41 77.34 77.34 6.4K
13:37 77.34 77.36 77.33 77.33 5.4K
13:38 77.41 77.41 77.37 77.38 5.0K
13:39 77.35 77.36 77.35 77.35 2.9K
13:40 77.32 77.37 77.32 77.36 8.1K
13:41 77.36 77.36 77.34 77.34 8.6K
13:42 77.35 77.35 77.33 77.33 2.8K
13:43 77.33 77.33 77.27 77.28 7.3K
13:44 77.28 77.28 77.28 77.28 2.1K
13:45 77.28 77.33 77.28 77.33 17.3K
13:46 77.33 77.33 77.33 77.33 2.6K
13:47 77.37 77.49 77.37 77.49 8.2K
13:48 77.49 77.53 77.49 77.53 3.4K
13:49 77.53 77.53 77.43 77.43 6.2K
13:50 77.45 77.45 77.37 77.37 9.1K
13:51 77.37 77.41 77.35 77.41 7.8K
13:52 77.41 77.46 77.41 77.46 7.8K
13:53 77.46 77.50 77.43 77.49 6.1K
13:54 77.49 77.54 77.45 77.54 5.0K
13:55 77.54 77.55 77.54 77.54 0.8K
13:56 77.54 77.54 77.54 77.54 2.3K
13:57 77.54 77.54 77.49 77.49 5.8K
13:58 77.49 77.49 77.48 77.48 0.8K
13:59 77.47 77.48 77.46 77.48 2.8K
14:00 77.48 77.48 77.40 77.40 9.7K
14:01 77.40 77.43 77.39 77.43 3.8K
14:02 77.40 77.43 77.40 77.43 2.1K
14:03 77.40 77.40 77.39 77.40 3.6K
14:04 77.40 77.40 77.38 77.38 3.1K
14:05 77.38 77.57 77.38 77.57 6.1K
14:06 77.57 77.59 77.57 77.59 1.8K
14:07 77.59 77.59 77.55 77.57 3.5K
14:08 77.57 77.57 77.56 77.56 3.0K
14:09 77.56 77.56 77.54 77.55 5.7K
14:10 77.56 77.57 77.56 77.57 4.5K
14:11 77.57 77.57 77.57 77.57 1.5K
14:12 77.57 77.61 77.55 77.55 9.0K
14:13 77.57 77.58 77.55 77.55 8.2K
14:14 77.55 77.55 77.51 77.52 10.8K
14:15 77.50 77.53 77.50 77.53 1.4K
14:16 77.53 77.53 77.50 77.53 9.1K
14:17 77.51 77.51 77.47 77.48 4.3K
14:18 77.48 77.57 77.48 77.57 11.9K
14:19 77.57 77.57 77.53 77.53 6.0K
14:20 77.53 77.57 77.53 77.53 5.5K
14:21 77.53 77.56 77.52 77.56 6.7K
14:22 77.56 77.56 77.52 77.56 3.7K
14:23 77.53 77.56 77.53 77.56 7.1K
14:24 77.56 77.58 77.55 77.55 3.8K
14:25 77.55 77.56 77.55 77.55 2.7K
14:26 77.54 77.57 77.54 77.55 6.7K
14:27 77.53 77.57 77.49 77.49 8.9K
14:28 77.49 77.49 77.45 77.47 2.4K
14:29 77.47 77.52 77.47 77.52 9.5K
14:30 77.52 77.52 77.41 77.41 5.4K
14:31 77.45 77.45 77.42 77.42 11.1K
14:32 77.47 77.57 77.47 77.57 7.8K
14:33 77.57 77.61 77.57 77.61 5.4K
14:34 77.61 77.61 77.58 77.59 1.1K
14:35 77.52 77.52 77.45 77.45 8.1K
14:36 77.45 77.47 77.45 77.45 5.1K
14:37 77.45 77.47 77.45 77.47 1.8K
14:38 77.47 77.62 77.47 77.61 55.1K
14:39 77.60 77.60 77.57 77.59 64.6K
14:40 77.59 77.59 77.57 77.59 7.7K
14:41 77.57 77.57 77.54 77.54 13.2K
14:42 77.52 77.54 77.48 77.53 13.2K
14:43 77.53 77.53 77.51 77.51 11.6K
14:44 77.47 77.50 77.47 77.49 9.8K
14:45 77.52 77.56 77.51 77.56 8.0K
14:46 77.56 77.56 77.56 77.56 2.2K
14:47 77.63 77.65 77.43 77.43 39.7K
14:48 77.43 77.47 77.36 77.36 62.5K
14:49 77.34 77.46 77.29 77.42 19.5K
14:50 77.43 77.43 77.35 77.36 5.5K
14:51 77.30 77.30 77.24 77.27 9.2K
14:52 77.27 77.30 77.26 77.29 12.1K
14:53 77.29 77.36 77.29 77.36 8.6K
14:54 77.38 77.45 77.38 77.43 6.8K
14:55 77.45 77.45 77.37 77.38 7.9K
14:56 77.38 77.38 77.31 77.33 3.8K
14:57 77.33 77.33 77.30 77.30 4.5K
14:58 77.31 77.34 77.28 77.34 10.8K
14:59 77.32 77.32 77.26 77.26 5.2K
15:00 77.31 77.31 77.20 77.20 5.0K
15:01 77.22 77.28 77.22 77.28 9.5K
15:02 77.28 77.28 77.20 77.20 10.7K
15:03 77.20 77.23 77.20 77.23 3.0K
15:04 77.26 77.28 77.23 77.27 8.8K
15:05 77.30 77.30 77.24 77.24 7.0K
15:06 77.26 77.26 77.19 77.19 3.7K
15:07 77.19 77.19 77.18 77.19 3.4K
15:08 77.21 77.23 77.21 77.23 5.6K
15:09 77.19 77.21 77.19 77.21 4.1K
15:10 77.21 77.22 77.20 77.22 5.8K
15:11 77.21 77.21 77.14 77.14 6.7K
15:12 77.14 77.17 77.13 77.13 3.7K
15:13 77.11 77.12 77.06 77.09 7.1K
15:14 77.09 77.10 77.08 77.10 3.8K
15:15 77.13 77.13 77.05 77.07 7.2K
15:16 77.10 77.10 77.00 77.05 11.0K
15:17 77.02 77.02 76.95 76.96 8.0K
15:18 76.92 76.97 76.91 76.96 7.8K
15:19 76.98 77.06 76.98 77.02 23.7K
15:20 77.01 77.07 77.00 77.00 9.2K
15:21 77.01 77.01 76.90 76.90 10.7K
15:22 76.88 76.88 76.83 76.84 7.6K
15:23 76.86 76.93 76.85 76.93 13.7K
15:24 76.93 77.13 76.93 77.13 31.7K
15:25 77.13 77.13 77.09 77.10 15.5K
15:26 77.05 77.05 77.01 77.04 14.5K
15:27 77.03 77.11 77.03 77.11 11.2K
15:28 77.11 77.15 77.11 77.15 9.4K
15:29 77.17 77.17 77.09 77.09 11.5K
15:30 77.06 77.09 77.00 77.02 14.5K
15:31 77.04 77.11 77.04 77.11 15.1K
15:32 77.14 77.16 77.14 77.14 18.3K
15:33 77.15 77.15 77.06 77.06 12.1K
15:34 77.04 77.10 77.04 77.07 10.4K
15:35 77.07 77.11 77.07 77.11 14.3K
15:36 77.09 77.09 77.04 77.04 13.2K
15:37 77.07 77.10 77.06 77.08 13.2K
15:38 77.09 77.09 76.99 77.01 20.2K
15:39 76.99 77.03 76.98 77.03 20.3K
15:40 77.01 77.05 76.99 76.99 14.7K
15:41 76.96 76.96 76.89 76.89 26.6K
15:42 76.91 76.99 76.91 76.99 19.4K
15:43 76.99 77.06 76.99 77.04 30.5K
15:44 77.02 77.02 76.97 76.98 34.3K
15:45 76.97 76.98 76.93 76.96 11.0K
15:46 76.96 76.96 76.81 76.81 18.0K
15:47 76.84 76.85 76.77 76.77 26.6K
15:48 76.79 76.79 76.75 76.77 30.7K
15:49 76.77 76.83 76.77 76.83 33.6K
15:50 76.84 76.84 76.74 76.76 26.3K
15:51 76.73 76.73 76.61 76.61 39.9K
15:52 76.62 76.67 76.62 76.65 33.1K
15:53 76.67 76.69 76.66 76.66 34.5K
15:54 76.69 76.71 76.65 76.71 37.8K
15:55 76.75 76.88 76.75 76.88 27.3K
15:56 76.85 76.85 76.77 76.77 65.5K
15:57 76.74 76.79 76.73 76.78 49.3K
15:58 76.79 76.83 76.77 76.77 59.3K
15:59 76.79 76.79 76.75 76.76 68.5K
16:00 76.79 76.83 76.76 76.83 1,058.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし