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 88.50 88.77 86.16 87.83 94.0K
09:32 87.77 89.08 87.77 89.08 105.3K
09:33 89.10 89.50 89.10 89.11 69.6K
09:34 88.83 89.08 88.80 89.04 86.0K
09:35 89.10 89.10 89.02 89.08 21.4K
09:36 89.19 89.39 89.00 89.39 22.9K
09:37 89.40 89.76 89.25 89.76 40.4K
09:38 89.74 89.81 89.70 89.80 10.6K
09:39 89.81 89.94 89.68 89.94 25.7K
09:40 90.02 90.02 89.82 89.96 15.0K
09:41 90.05 90.15 90.04 90.06 21.5K
09:42 90.18 90.34 90.08 90.34 31.0K
09:43 90.34 90.52 90.22 90.52 22.1K
09:44 90.32 90.47 90.32 90.47 104.6K
09:45 90.52 90.52 90.16 90.16 26.4K
09:46 90.16 90.44 90.16 90.34 18.7K
09:47 90.38 90.38 90.26 90.26 10.2K
09:48 90.38 90.42 90.29 90.40 6.7K
09:49 90.40 90.40 90.19 90.20 11.8K
09:50 90.10 90.25 90.10 90.25 38.3K
09:51 90.35 90.47 90.35 90.43 11.2K
09:52 90.32 90.48 90.32 90.36 38.7K
09:53 90.29 90.36 90.18 90.36 12.2K
09:54 90.43 90.64 90.43 90.56 17.1K
09:55 90.48 90.48 90.33 90.37 10.9K
09:56 90.46 90.47 90.45 90.47 15.2K
09:57 90.54 90.59 90.45 90.59 10.7K
09:58 90.59 90.59 90.48 90.48 10.7K
09:59 90.56 90.58 90.41 90.50 4.4K
10:00 90.46 90.66 90.42 90.66 25.7K
10:01 90.66 90.66 90.52 90.52 25.0K
10:02 90.56 90.62 90.42 90.53 28.5K
10:03 90.63 90.82 90.63 90.82 11.5K
10:04 90.82 90.88 90.78 90.88 4.3K
10:05 90.88 90.88 90.60 90.66 19.2K
10:06 90.58 90.67 90.56 90.67 20.9K
10:07 90.77 90.89 90.60 90.89 31.2K
10:08 90.93 91.05 90.90 90.92 8.3K
10:09 90.91 91.01 90.89 90.94 11.1K
10:10 90.85 90.85 90.75 90.83 17.0K
10:11 90.75 90.90 90.75 90.86 13.8K
10:12 90.87 90.87 90.64 90.64 34.6K
10:13 90.68 90.68 90.53 90.55 13.8K
10:14 90.60 90.61 90.50 90.50 46.9K
10:15 90.45 90.55 90.45 90.55 5.0K
10:16 90.50 90.57 90.50 90.52 6.7K
10:17 90.66 90.73 90.63 90.65 13.1K
10:18 90.63 90.71 90.63 90.65 4.6K
10:19 90.62 90.75 90.62 90.75 9.6K
10:20 90.75 90.75 90.57 90.57 33.4K
10:21 90.58 90.68 90.55 90.68 17.4K
10:22 90.62 90.62 90.58 90.58 9.9K
10:23 90.56 90.56 90.30 90.40 9.4K
10:24 90.32 90.40 90.31 90.33 4.6K
10:25 90.36 90.36 90.31 90.31 6.4K
10:26 90.31 90.31 90.25 90.26 8.6K
10:27 90.30 90.32 90.21 90.32 6.5K
10:28 90.28 90.37 90.27 90.37 30.7K
10:29 90.29 90.29 90.20 90.20 13.1K
10:30 90.20 90.20 90.20 90.20 6.7K
10:31 90.21 90.22 90.21 90.22 6.0K
10:32 90.15 90.15 89.98 90.02 29.4K
10:33 90.02 90.02 89.95 90.01 14.0K
10:34 90.01 90.01 89.88 89.90 6.8K
10:35 89.92 89.97 89.75 89.75 6.3K
10:36 89.74 89.74 89.53 89.53 8.7K
10:37 89.63 89.64 89.54 89.60 13.6K
10:38 89.60 89.60 89.39 89.39 8.0K
10:39 89.38 89.43 89.29 89.29 6.7K
10:40 89.30 89.30 89.29 89.29 3.9K
10:41 89.32 89.32 89.08 89.08 8.0K
10:42 89.08 89.08 88.91 89.00 3.3K
10:43 89.14 89.19 89.13 89.19 23.3K
10:44 89.03 89.11 89.03 89.11 12.8K
10:45 88.99 88.99 88.82 88.82 4.9K
10:46 88.74 88.78 88.68 88.78 14.4K
10:47 88.76 88.83 88.70 88.79 8.4K
10:48 88.73 88.73 88.55 88.55 8.4K
10:49 88.60 88.60 88.35 88.43 17.3K
10:50 88.44 88.44 88.36 88.40 11.4K
10:51 88.40 88.43 88.38 88.38 19.7K
10:52 88.39 88.39 88.26 88.31 37.1K
10:53 88.20 88.26 88.10 88.26 15.7K
10:54 88.20 88.24 88.18 88.18 12.8K
10:55 88.13 88.19 88.06 88.19 35.1K
10:56 88.12 88.15 88.02 88.02 17.5K
10:57 88.04 88.07 87.89 87.89 21.3K
10:58 87.89 88.10 87.89 88.10 19.2K
10:59 88.10 88.20 88.06 88.18 14.0K
11:00 88.21 88.40 88.21 88.40 10.7K
11:01 88.45 88.45 88.27 88.36 15.1K
11:02 88.32 88.32 88.27 88.27 4.4K
11:03 88.24 88.24 88.09 88.17 6.6K
11:04 88.11 88.20 88.11 88.20 6.0K
11:05 88.16 88.30 88.16 88.28 9.4K
11:06 88.25 88.28 88.19 88.19 38.5K
11:07 88.26 88.26 88.14 88.14 65.1K
11:08 88.14 88.14 88.07 88.10 5.0K
11:09 88.21 88.33 88.21 88.21 19.0K
11:10 88.20 88.20 88.09 88.17 7.7K
11:11 88.23 88.30 88.23 88.26 11.9K
11:12 88.29 88.36 88.29 88.31 8.2K
11:13 88.27 88.39 88.27 88.39 11.5K
11:14 88.35 88.35 88.22 88.22 37.5K
11:15 88.25 88.39 88.25 88.39 12.0K
11:16 88.42 88.42 88.34 88.39 17.4K
11:17 88.46 88.50 88.25 88.32 66.5K
11:18 88.32 88.50 88.32 88.45 57.8K
11:19 88.52 88.52 88.30 88.43 24.3K
11:20 88.41 88.56 88.41 88.55 9.3K
11:21 88.55 88.61 88.53 88.58 10.2K
11:22 88.59 88.74 88.59 88.74 11.6K
11:23 88.76 88.85 88.72 88.85 12.8K
11:24 88.85 88.85 88.76 88.76 6.7K
11:25 88.76 88.92 88.76 88.88 37.7K
11:26 88.88 89.00 88.88 89.00 6.0K
11:27 88.90 88.99 88.90 88.91 20.7K
11:28 88.83 88.89 88.81 88.89 7.4K
11:29 88.91 88.93 88.91 88.92 12.9K
11:30 89.05 89.18 89.05 89.18 28.9K
11:31 89.16 89.28 89.15 89.15 19.0K
11:32 89.15 89.15 89.09 89.15 6.5K
11:33 89.15 89.19 89.15 89.19 5.4K
11:34 89.27 89.27 89.13 89.21 8.1K
11:35 89.15 89.19 89.15 89.19 6.3K
11:36 89.18 89.24 89.14 89.18 5.7K
11:37 89.18 89.18 89.08 89.12 5.0K
11:38 89.16 89.16 89.14 89.14 2.8K
11:39 89.18 89.20 89.18 89.18 3.9K
11:40 89.24 89.29 89.20 89.26 10.7K
11:41 89.26 89.36 89.26 89.36 6.3K
11:42 89.31 89.31 89.22 89.24 6.7K
11:43 89.24 89.29 89.24 89.25 2.7K
11:44 89.22 89.23 89.18 89.23 8.7K
11:45 89.25 89.25 89.21 89.21 1.0K
11:46 89.23 89.23 89.17 89.17 9.4K
11:47 89.17 89.17 89.08 89.12 6.5K
11:48 89.15 89.19 89.15 89.16 7.4K
11:49 89.13 89.16 89.11 89.12 6.0K
11:50 89.12 89.21 89.12 89.21 5.1K
11:51 89.22 89.22 89.17 89.21 6.6K
11:52 89.19 89.22 89.19 89.21 9.9K
11:53 89.21 89.26 89.20 89.24 7.9K
11:54 89.26 89.33 89.26 89.33 27.8K
11:55 89.38 89.38 89.32 89.33 4.8K
11:56 89.34 89.38 89.33 89.37 7.0K
11:57 89.37 89.49 89.37 89.49 10.6K
11:58 89.49 89.51 89.43 89.43 11.1K
11:59 89.45 89.54 89.45 89.54 29.0K
12:00 89.54 89.58 89.53 89.58 8.6K
12:01 89.62 89.62 89.62 89.62 3.6K
12:02 89.62 89.62 89.57 89.60 19.2K
12:03 89.60 89.64 89.58 89.61 5.3K
12:04 89.59 89.75 89.59 89.75 9.6K
12:05 89.75 89.75 89.63 89.63 14.9K
12:06 89.64 89.72 89.64 89.72 6.3K
12:07 89.72 89.72 89.66 89.66 7.7K
12:08 89.62 89.62 89.57 89.59 10.2K
12:09 89.58 89.58 89.46 89.53 7.5K
12:10 89.51 89.51 89.49 89.50 3.1K
12:11 89.59 89.63 89.56 89.63 12.4K
12:12 89.63 89.64 89.57 89.64 27.7K
12:13 89.65 89.75 89.65 89.71 12.9K
12:14 89.71 89.80 89.71 89.80 6.8K
12:15 89.87 89.94 89.87 89.94 16.0K
12:16 89.90 89.90 89.87 89.87 2.3K
12:17 89.79 89.83 89.73 89.73 1.8K
12:18 89.77 89.78 89.71 89.78 8.6K
12:19 89.76 89.82 89.76 89.80 30.1K
12:20 89.80 89.85 89.80 89.85 28.2K
12:21 89.85 89.95 89.85 89.95 59.2K
12:22 89.94 89.94 89.84 89.91 11.8K
12:23 89.91 89.92 89.91 89.91 7.8K
12:24 89.83 89.92 89.83 89.92 31.8K
12:25 89.91 89.92 89.80 89.80 32.6K
12:26 89.86 89.86 89.82 89.85 5.8K
12:27 89.85 89.85 89.84 89.84 16.8K
12:28 89.87 89.88 89.80 89.80 94.8K
12:29 89.79 89.81 89.71 89.74 18.9K
12:30 89.74 89.74 89.68 89.68 9.4K
12:31 89.68 89.69 89.67 89.69 7.4K
12:32 89.63 89.85 89.63 89.85 25.8K
12:33 89.83 89.83 89.83 89.83 7.5K
12:34 89.85 89.95 89.85 89.95 9.5K
12:35 89.92 89.97 89.92 89.94 6.8K
12:36 89.92 89.99 89.92 89.99 10.6K
12:37 89.99 90.07 89.97 90.07 13.2K
12:38 90.06 90.06 89.98 90.00 16.4K
12:39 90.01 90.01 89.98 89.98 1.9K
12:40 90.01 90.06 90.01 90.06 5.2K
12:41 90.09 90.13 90.09 90.13 2.5K
12:42 90.14 90.16 90.14 90.16 2.8K
12:43 90.16 90.17 90.06 90.06 11.3K
12:44 90.06 90.23 90.06 90.23 6.0K
12:45 90.23 90.23 90.22 90.22 1.3K
12:46 90.24 90.24 90.20 90.20 7.7K
12:47 90.20 90.20 90.17 90.17 7.2K
12:48 90.15 90.17 90.13 90.17 5.8K
12:49 90.15 90.17 90.14 90.14 4.2K
12:50 90.11 90.11 90.11 90.11 2.7K
12:51 90.05 90.12 90.05 90.12 8.2K
12:52 90.12 90.18 90.12 90.18 6.1K
12:53 90.19 90.23 90.19 90.22 8.2K
12:54 90.22 90.22 90.19 90.21 2.7K
12:55 90.20 90.22 90.15 90.15 16.0K
12:56 90.18 90.20 90.18 90.20 8.2K
12:57 90.18 90.22 90.18 90.22 6.4K
12:58 90.27 90.27 90.20 90.21 15.3K
12:59 90.22 90.22 90.17 90.18 3.6K
13:00 90.21 90.21 90.14 90.14 3.5K
13:01 90.14 90.14 90.06 90.06 1.8K
13:02 90.09 90.10 90.08 90.10 3.7K
13:03 90.15 90.22 90.15 90.22 11.0K
13:04 90.22 90.23 90.22 90.22 3.7K
13:05 90.25 90.25 90.23 90.24 8.7K
13:06 90.26 90.29 90.24 90.29 13.1K
13:07 90.29 90.36 90.29 90.36 4.6K
13:08 90.36 90.46 90.36 90.46 4.9K
13:09 90.40 90.40 90.34 90.36 30.8K
13:10 90.35 90.37 90.35 90.37 3.2K
13:11 90.36 90.39 90.36 90.39 5.7K
13:12 90.39 90.40 90.39 90.40 2.1K
13:13 90.41 90.41 90.38 90.39 5.9K
13:14 90.39 90.44 90.39 90.44 5.6K
13:15 90.45 90.45 90.40 90.40 10.0K
13:16 90.41 90.41 90.38 90.39 6.0K
13:17 90.40 90.41 90.33 90.33 12.1K
13:18 90.30 90.30 90.24 90.24 3.2K
13:19 90.27 90.28 90.27 90.28 7.6K
13:20 90.28 90.28 90.18 90.18 4.3K
13:21 90.20 90.20 90.19 90.19 5.2K
13:22 90.14 90.15 90.13 90.15 32.4K
13:23 90.15 90.16 90.15 90.16 2.2K
13:24 90.20 90.23 90.19 90.23 8.2K
13:25 90.23 90.29 90.23 90.29 6.8K
13:26 90.29 90.35 90.29 90.31 19.3K
13:27 90.31 90.31 90.29 90.29 11.1K
13:28 90.29 90.33 90.29 90.32 5.7K
13:29 90.32 90.33 90.32 90.32 3.5K
13:30 90.32 90.34 90.32 90.33 5.6K
13:31 90.32 90.34 90.32 90.33 13.5K
13:32 90.33 90.35 90.29 90.35 23.2K
13:33 90.35 90.35 90.32 90.32 4.4K
13:34 90.32 90.33 90.31 90.31 2.2K
13:35 90.33 90.33 90.15 90.15 31.5K
13:36 90.13 90.13 90.10 90.10 4.0K
13:37 90.13 90.13 90.04 90.04 3.7K
13:38 90.06 90.06 90.03 90.03 7.2K
13:39 90.03 90.04 89.98 90.04 5.4K
13:40 90.04 90.04 89.94 89.94 4.9K
13:41 89.97 89.97 89.96 89.96 5.9K
13:42 89.98 89.98 89.98 89.98 2.6K
13:43 89.98 90.01 89.98 89.98 7.6K
13:44 89.98 90.05 89.98 90.05 7.4K
13:45 90.05 90.05 90.00 90.03 4.3K
13:46 90.03 90.03 90.02 90.02 9.5K
13:47 90.02 90.12 90.02 90.12 11.0K
13:48 90.13 90.13 90.07 90.09 3.7K
13:49 90.09 90.09 90.07 90.09 2.8K
13:50 90.09 90.10 90.05 90.10 15.9K
13:51 90.10 90.11 90.07 90.07 11.9K
13:52 90.07 90.07 89.99 89.99 19.8K
13:53 89.98 90.04 89.88 90.04 22.8K
13:54 89.96 90.02 89.94 90.02 29.8K
13:55 90.04 90.04 89.97 89.97 11.1K
13:56 89.97 89.97 89.83 89.84 67.4K
13:57 89.84 89.87 89.77 89.77 3.9K
13:58 89.83 89.91 89.83 89.91 11.4K
13:59 89.95 90.06 89.95 90.06 17.1K
14:00 90.06 90.06 89.97 89.97 36.9K
14:01 90.02 90.12 90.00 90.08 36.8K
14:02 90.05 90.06 90.03 90.03 9.3K
14:03 90.12 90.14 90.11 90.11 9.5K
14:04 90.11 90.11 90.01 90.08 9.5K
14:05 90.09 90.09 90.05 90.05 4.6K
14:06 90.02 90.02 89.91 89.91 57.3K
14:07 89.84 89.84 89.62 89.69 14.1K
14:08 89.61 89.74 89.61 89.73 8.5K
14:09 89.73 89.73 89.47 89.47 7.6K
14:10 89.40 89.49 89.40 89.45 4.7K
14:11 89.42 89.43 89.27 89.39 7.6K
14:12 89.39 89.52 89.39 89.46 11.5K
14:13 89.40 89.52 89.40 89.52 12.6K
14:14 89.41 89.42 89.38 89.42 15.1K
14:15 89.45 89.45 89.24 89.26 16.4K
14:16 89.18 89.32 89.17 89.32 15.1K
14:17 89.30 89.31 89.29 89.29 2.9K
14:18 89.29 89.34 89.29 89.33 11.5K
14:19 89.33 89.39 89.33 89.36 8.8K
14:20 89.36 89.36 89.28 89.28 6.5K
14:21 89.33 89.46 89.33 89.45 8.6K
14:22 89.47 89.47 89.38 89.38 12.9K
14:23 89.32 89.32 89.15 89.25 10.1K
14:24 89.30 89.30 89.19 89.19 8.2K
14:25 89.19 89.25 89.19 89.23 6.8K
14:26 89.23 89.31 89.19 89.31 17.5K
14:27 89.34 89.34 89.31 89.32 12.5K
14:28 89.37 89.41 89.37 89.40 7.3K
14:29 89.40 89.41 89.39 89.39 14.1K
14:30 89.41 89.41 89.35 89.36 12.9K
14:31 89.39 89.39 89.28 89.32 21.5K
14:32 89.37 89.51 89.37 89.51 8.9K
14:33 89.58 89.65 89.50 89.65 12.0K
14:34 89.67 89.67 89.65 89.65 6.5K
14:35 89.69 89.74 89.64 89.70 24.2K
14:36 89.68 89.68 89.63 89.63 35.7K
14:37 89.57 89.79 89.57 89.79 12.1K
14:38 89.79 89.79 89.77 89.78 7.4K
14:39 89.78 89.78 89.72 89.78 10.8K
14:40 89.72 89.79 89.68 89.79 20.4K
14:41 89.81 89.89 89.81 89.84 5.9K
14:42 89.84 89.84 89.75 89.75 7.4K
14:43 89.77 89.77 89.72 89.73 15.2K
14:44 89.73 89.74 89.69 89.74 17.4K
14:45 89.75 89.75 89.60 89.60 10.1K
14:46 89.64 89.64 89.47 89.47 44.7K
14:47 89.44 89.44 89.39 89.39 5.8K
14:48 89.39 89.46 89.34 89.39 12.3K
14:49 89.44 89.46 89.29 89.29 7.4K
14:50 89.29 89.30 89.18 89.30 7.2K
14:51 89.31 89.36 89.22 89.24 7.5K
14:52 89.24 89.29 89.18 89.18 8.6K
14:53 89.18 89.18 89.04 89.04 4.9K
14:54 89.00 89.11 88.97 89.11 15.0K
14:55 89.11 89.25 89.11 89.23 13.5K
14:56 89.27 89.42 89.24 89.42 12.7K
14:57 89.41 89.53 89.38 89.53 18.3K
14:58 89.60 89.78 89.60 89.72 9.9K
14:59 89.78 89.78 89.68 89.68 12.6K
15:00 89.73 89.74 89.72 89.74 5.0K
15:01 89.71 89.75 89.64 89.72 18.2K
15:02 89.72 89.72 89.56 89.58 7.4K
15:03 89.59 89.59 89.52 89.52 11.1K
15:04 89.49 89.58 89.49 89.52 11.0K
15:05 89.53 89.64 89.53 89.64 12.7K
15:06 89.58 89.58 89.51 89.55 14.6K
15:07 89.55 89.55 89.50 89.50 8.4K
15:08 89.50 89.50 89.37 89.37 6.6K
15:09 89.33 89.48 89.33 89.48 9.6K
15:10 89.53 89.59 89.53 89.59 15.8K
15:11 89.55 89.55 89.53 89.53 6.9K
15:12 89.52 89.52 89.43 89.43 9.1K
15:13 89.44 89.54 89.44 89.54 16.2K
15:14 89.56 89.67 89.56 89.65 21.1K
15:15 89.69 89.74 89.68 89.74 13.0K
15:16 89.69 89.75 89.69 89.71 17.1K
15:17 89.71 89.71 89.63 89.63 17.5K
15:18 89.59 89.67 89.54 89.64 14.9K
15:19 89.61 89.61 89.51 89.51 10.8K
15:20 89.54 89.65 89.54 89.65 11.4K
15:21 89.65 89.68 89.58 89.62 21.6K
15:22 89.62 89.62 89.55 89.58 11.8K
15:23 89.61 89.61 89.57 89.57 9.2K
15:24 89.55 89.55 89.50 89.50 10.9K
15:25 89.45 89.55 89.45 89.55 19.3K
15:26 89.54 89.54 89.44 89.44 13.7K
15:27 89.47 89.48 89.43 89.43 19.6K
15:28 89.41 89.48 89.40 89.48 20.3K
15:29 89.43 89.46 89.40 89.46 38.3K
15:30 89.37 89.37 89.27 89.27 13.8K
15:31 89.20 89.29 89.20 89.22 44.2K
15:32 89.16 89.22 89.16 89.21 21.9K
15:33 89.17 89.20 89.10 89.10 31.0K
15:34 89.12 89.15 89.12 89.15 13.3K
15:35 89.07 89.08 88.97 89.04 16.3K
15:36 89.04 89.10 89.04 89.04 17.0K
15:37 89.04 89.16 89.04 89.16 11.8K
15:38 89.18 89.27 89.18 89.27 20.6K
15:39 89.27 89.27 89.19 89.20 31.6K
15:40 89.18 89.18 89.13 89.13 15.2K
15:41 89.14 89.14 89.08 89.10 26.5K
15:42 89.10 89.36 89.10 89.36 49.8K
15:43 89.39 89.76 89.39 89.76 45.5K
15:44 89.76 89.87 89.76 89.82 23.1K
15:45 89.84 89.84 89.64 89.71 40.6K
15:46 89.71 89.85 89.71 89.81 24.3K
15:47 89.83 89.83 89.67 89.77 28.6K
15:48 89.65 89.65 89.57 89.57 32.6K
15:49 89.66 89.66 89.56 89.63 23.9K
15:50 89.58 89.58 89.49 89.50 18.5K
15:51 89.38 89.38 89.28 89.28 23.2K
15:52 89.38 89.38 89.29 89.35 36.0K
15:53 89.38 89.45 89.38 89.42 34.5K
15:54 89.45 89.48 89.39 89.48 33.6K
15:55 89.46 89.50 89.45 89.49 43.4K
15:56 89.47 89.47 89.29 89.42 52.2K
15:57 89.45 89.54 89.45 89.54 66.4K
15:58 89.57 89.65 89.57 89.65 52.7K
15:59 89.70 89.71 89.66 89.66 62.0K
16:00 89.72 89.80 89.69 89.75 779.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし