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 90.81 91.08 89.86 91.08 669.2K
09:32 91.08 91.08 90.71 90.83 5.7K
09:33 90.83 90.83 90.50 90.50 11.3K
09:34 90.42 90.42 90.41 90.41 4.2K
09:35 90.40 90.55 90.40 90.52 3.4K
09:36 90.52 90.91 90.52 90.91 7.9K
09:37 90.91 90.91 90.83 90.83 1.9K
09:38 90.83 90.83 90.83 90.83 2.5K
09:39 90.86 90.88 90.77 90.80 7.3K
09:40 90.86 90.90 90.81 90.81 4.6K
09:41 90.81 90.96 90.81 90.95 25.7K
09:42 90.94 90.94 90.87 90.87 3.9K
09:43 90.75 90.80 90.71 90.79 8.1K
09:44 90.78 90.78 90.78 90.78 2.3K
09:45 90.73 90.73 90.61 90.61 5.6K
09:46 90.68 90.76 90.61 90.76 12.8K
09:47 90.77 90.77 90.77 90.77 1.4K
09:48 90.77 90.77 90.63 90.70 4.5K
09:49 90.70 90.74 90.63 90.74 8.3K
09:50 90.77 90.77 90.67 90.67 3.6K
09:51 90.67 90.67 90.54 90.57 8.4K
09:52 90.58 90.62 90.51 90.51 12.3K
09:53 90.56 90.56 90.43 90.44 4.3K
09:54 90.38 90.56 90.38 90.56 18.5K
09:55 90.55 90.59 90.55 90.58 4.3K
09:56 90.58 90.58 90.57 90.57 2.3K
09:57 90.52 90.71 90.52 90.69 14.5K
09:58 90.69 90.74 90.68 90.74 1.4K
09:59 90.71 90.71 90.67 90.68 5.9K
10:00 90.68 90.69 90.67 90.67 5.0K
10:01 90.67 90.80 90.67 90.78 12.2K
10:02 90.80 90.84 90.77 90.84 14.1K
10:03 90.83 90.86 90.83 90.86 6.1K
10:04 90.86 90.86 90.81 90.81 8.0K
10:05 90.81 90.84 90.78 90.78 6.6K
10:06 90.76 90.76 90.69 90.69 5.5K
10:07 90.78 90.83 90.76 90.83 14.7K
10:08 90.83 90.84 90.78 90.78 20.3K
10:09 90.68 90.73 90.67 90.73 9.9K
10:10 90.71 90.77 90.65 90.77 12.9K
10:11 90.72 90.75 90.67 90.67 5.3K
10:12 90.67 90.67 90.57 90.57 10.6K
10:13 90.57 90.57 90.48 90.49 13.0K
10:14 90.50 90.62 90.48 90.61 11.8K
10:15 90.57 90.65 90.57 90.61 4.5K
10:16 90.56 90.60 90.51 90.60 20.8K
10:17 90.60 90.60 90.52 90.52 10.7K
10:18 90.59 90.69 90.59 90.69 8.3K
10:19 90.71 90.76 90.65 90.65 4.7K
10:20 90.67 90.67 90.64 90.64 9.4K
10:21 90.64 90.68 90.64 90.65 5.3K
10:22 90.65 90.74 90.65 90.74 9.7K
10:23 90.80 90.80 90.68 90.68 18.3K
10:24 90.67 90.70 90.64 90.64 13.8K
10:25 90.64 90.67 90.63 90.66 15.1K
10:26 90.69 90.76 90.69 90.75 17.6K
10:27 90.77 90.78 90.75 90.77 30.0K
10:28 90.89 90.90 90.87 90.90 15.7K
10:29 90.90 90.91 90.89 90.91 20.3K
10:30 90.90 90.99 90.90 90.99 22.0K
10:31 90.99 91.09 90.99 91.09 25.0K
10:32 91.05 91.08 90.91 91.00 22.3K
10:33 91.00 91.00 90.97 90.98 9.3K
10:34 90.98 91.00 90.96 91.00 8.5K
10:35 91.03 91.04 91.02 91.04 25.1K
10:36 90.96 90.96 90.79 90.79 85.1K
10:37 90.79 90.79 90.69 90.71 7.2K
10:38 90.69 90.71 90.62 90.69 7.0K
10:39 90.70 90.73 90.65 90.73 8.4K
10:40 90.73 90.84 90.73 90.79 7.6K
10:41 90.79 90.79 90.73 90.73 3.3K
10:42 90.73 90.78 90.73 90.77 4.5K
10:43 90.78 90.82 90.77 90.82 4.6K
10:44 90.82 90.85 90.77 90.77 6.1K
10:45 90.73 90.88 90.73 90.88 5.5K
10:46 90.88 90.89 90.83 90.83 2.5K
10:47 90.83 90.83 90.77 90.77 3.0K
10:48 90.74 90.75 90.71 90.73 7.9K
10:49 90.72 90.75 90.71 90.75 104.2K
10:50 90.74 90.74 90.74 90.74 2.5K
10:51 90.74 90.79 90.74 90.79 5.4K
10:52 90.80 90.84 90.79 90.84 5.7K
10:53 90.88 90.93 90.88 90.92 2.2K
10:54 90.95 90.95 90.77 90.77 9.3K
10:55 90.70 90.73 90.68 90.70 24.4K
10:56 90.70 90.71 90.66 90.69 14.6K
10:57 90.71 90.88 90.71 90.86 14.5K
10:58 90.89 90.96 90.89 90.90 14.1K
10:59 90.91 90.93 90.87 90.90 12.1K
11:00 90.96 90.96 90.87 90.87 33.9K
11:01 90.71 90.91 90.71 90.91 30.3K
11:02 90.85 90.93 90.85 90.90 5.4K
11:03 90.91 90.92 90.87 90.92 21.3K
11:04 90.90 90.90 90.72 90.75 11.2K
11:05 90.75 90.78 90.70 90.75 7.8K
11:06 90.72 90.85 90.72 90.85 11.2K
11:07 90.86 90.89 90.81 90.88 8.8K
11:08 90.88 90.89 90.85 90.89 11.6K
11:09 90.83 90.88 90.83 90.87 6.8K
11:10 90.86 90.88 90.85 90.88 8.3K
11:11 90.85 90.86 90.82 90.82 5.8K
11:12 90.84 90.84 90.79 90.84 6.6K
11:13 90.83 90.89 90.83 90.89 8.0K
11:14 90.89 90.89 90.85 90.85 4.4K
11:15 90.92 90.99 90.89 90.92 27.8K
11:16 90.92 91.05 90.90 91.05 15.9K
11:17 91.01 91.05 91.01 91.05 8.8K
11:18 91.08 91.11 91.08 91.09 10.2K
11:19 91.12 91.15 91.12 91.15 15.2K
11:20 91.15 91.15 91.02 91.05 6.5K
11:21 91.05 91.17 91.05 91.17 9.4K
11:22 91.13 91.13 91.04 91.04 13.2K
11:23 91.11 91.14 91.10 91.14 4.8K
11:24 91.14 91.14 91.05 91.12 11.1K
11:25 91.12 91.25 91.12 91.25 4.9K
11:26 91.25 91.30 91.25 91.30 5.9K
11:27 91.33 91.34 91.31 91.31 10.7K
11:28 91.29 91.33 91.29 91.30 2.9K
11:29 91.28 91.31 91.26 91.31 9.8K
11:30 91.30 91.30 91.26 91.26 8.5K
11:31 91.21 91.21 91.04 91.15 21.1K
11:32 91.20 91.21 91.11 91.16 6.3K
11:33 91.13 91.26 91.13 91.26 18.3K
11:34 91.26 91.26 91.23 91.23 2.1K
11:35 91.23 91.27 91.23 91.27 6.5K
11:36 91.29 91.29 91.29 91.29 3.2K
11:37 91.29 91.29 91.27 91.27 1.0K
11:38 91.27 91.30 91.27 91.30 5.9K
11:39 91.30 91.30 91.22 91.22 5.2K
11:40 91.27 91.37 91.27 91.37 18.8K
11:41 91.38 91.44 91.38 91.38 4.5K
11:42 91.38 91.45 91.37 91.45 6.4K
11:43 91.49 91.49 91.36 91.36 17.8K
11:44 91.32 91.39 91.30 91.39 13.8K
11:45 91.37 91.37 91.33 91.34 7.7K
11:46 91.33 91.38 91.29 91.32 6.5K
11:47 91.33 91.44 91.33 91.43 10.0K
11:48 91.40 91.49 91.37 91.49 56.0K
11:49 91.52 91.59 91.52 91.58 46.7K
11:50 91.58 91.59 91.57 91.57 6.9K
11:51 91.57 91.57 91.54 91.54 2.9K
11:52 91.59 91.59 91.46 91.46 17.1K
11:53 91.52 91.52 91.47 91.49 15.5K
11:54 91.49 91.53 91.49 91.53 3.7K
11:55 91.50 91.64 91.50 91.64 7.7K
11:56 91.58 91.58 91.57 91.57 6.9K
11:57 91.58 91.58 91.46 91.56 13.3K
11:58 91.54 91.56 91.50 91.56 2.4K
11:59 91.53 91.62 91.50 91.62 5.5K
12:00 91.61 91.66 91.61 91.66 4.8K
12:01 91.68 91.74 91.64 91.74 5.2K
12:02 91.77 91.77 91.75 91.77 5.0K
12:03 91.74 91.74 91.74 91.74 2.3K
12:04 91.74 91.79 91.73 91.79 4.9K
12:05 91.81 91.81 91.80 91.81 3.7K
12:06 91.79 91.80 91.76 91.78 4.4K
12:07 91.78 91.78 91.70 91.72 8.0K
12:08 91.72 91.72 91.69 91.70 11.1K
12:09 91.72 91.77 91.72 91.77 4.2K
12:10 91.76 91.77 91.76 91.77 3.5K
12:11 91.82 91.82 91.71 91.71 4.6K
12:12 91.73 91.73 91.72 91.72 4.9K
12:13 91.77 91.85 91.77 91.85 6.1K
12:14 91.85 91.85 91.83 91.83 13.7K
12:15 91.83 91.85 91.83 91.85 3.6K
12:16 91.89 91.89 91.87 91.87 3.2K
12:17 91.88 91.96 91.88 91.93 5.5K
12:18 91.97 91.97 91.95 91.96 2.9K
12:19 91.98 91.99 91.98 91.99 5.6K
12:20 91.96 92.00 91.96 92.00 4.5K
12:21 92.05 92.09 92.05 92.09 12.8K
12:22 92.05 92.11 92.05 92.11 12.7K
12:23 92.01 92.01 92.00 92.00 10.8K
12:24 91.99 92.05 91.99 92.05 7.5K
12:25 92.04 92.05 92.03 92.05 4.8K
12:26 92.05 92.11 92.05 92.11 3.4K
12:27 92.11 92.15 92.11 92.15 13.1K
12:28 92.14 92.14 92.12 92.12 5.9K
12:29 92.11 92.13 92.09 92.09 11.1K
12:30 92.09 92.09 92.05 92.06 6.5K
12:31 92.07 92.13 92.07 92.13 9.5K
12:32 92.09 92.13 92.08 92.13 13.7K
12:33 92.13 92.16 92.12 92.14 4.2K
12:34 92.14 92.18 92.14 92.16 3.5K
12:35 92.17 92.17 92.12 92.13 5.4K
12:36 92.15 92.15 92.13 92.13 3.1K
12:37 92.11 92.15 92.11 92.15 5.6K
12:38 92.15 92.15 92.11 92.12 4.1K
12:39 92.12 92.14 92.11 92.14 5.0K
12:40 92.14 92.15 92.13 92.13 4.5K
12:41 92.13 92.13 92.09 92.09 5.2K
12:42 92.07 92.08 92.06 92.08 4.3K
12:43 92.08 92.08 92.02 92.04 1.8K
12:44 92.04 92.11 92.04 92.11 5.4K
12:45 92.11 92.13 92.11 92.13 2.8K
12:46 92.11 92.15 92.10 92.15 3.7K
12:47 92.13 92.21 92.13 92.21 5.7K
12:48 92.21 92.23 92.21 92.21 3.6K
12:49 92.21 92.24 92.21 92.24 3.2K
12:50 92.24 92.27 92.24 92.27 3.7K
12:51 92.28 92.30 92.28 92.30 3.6K
12:52 92.30 92.30 92.30 92.30 3.9K
12:53 92.30 92.33 92.30 92.33 4.8K
12:54 92.35 92.38 92.35 92.38 8.1K
12:55 92.38 92.38 92.37 92.38 4.5K
12:56 92.39 92.41 92.34 92.41 12.9K
12:57 92.41 92.41 92.36 92.39 3.8K
12:58 92.39 92.39 92.39 92.39 1.0K
12:59 92.37 92.37 92.36 92.37 2.8K
13:00 92.36 92.38 92.33 92.34 4.7K
13:01 92.34 92.36 92.34 92.34 2.9K
13:02 92.32 92.32 92.32 92.32 4.6K
13:03 92.28 92.28 92.24 92.24 4.4K
13:04 92.24 92.25 92.23 92.24 2.2K
13:05 92.24 92.25 92.23 92.23 3.4K
13:06 92.22 92.23 92.22 92.23 4.7K
13:07 92.24 92.24 92.19 92.21 7.6K
13:08 92.21 92.23 92.21 92.22 5.3K
13:09 92.25 92.25 92.16 92.17 3.3K
13:10 92.19 92.20 92.17 92.19 4.5K
13:11 92.19 92.19 92.14 92.16 4.3K
13:12 92.16 92.16 92.11 92.14 2.9K
13:13 92.15 92.15 92.12 92.12 2.8K
13:14 92.14 92.16 92.14 92.14 4.1K
13:15 92.12 92.13 92.11 92.11 5.6K
13:16 92.12 92.17 92.10 92.10 18.2K
13:17 92.09 92.12 92.09 92.09 4.5K
13:18 92.07 92.07 92.05 92.05 3.3K
13:19 92.05 92.05 92.04 92.04 2.5K
13:20 92.04 92.06 92.02 92.06 6.1K
13:21 92.06 92.06 92.00 92.00 2.9K
13:22 91.99 92.04 91.99 91.99 5.8K
13:23 91.99 92.06 91.99 92.06 4.9K
13:24 92.07 92.11 92.07 92.11 7.0K
13:25 92.07 92.11 92.07 92.09 3.4K
13:26 92.09 92.09 92.04 92.04 3.9K
13:27 92.06 92.08 92.06 92.08 3.0K
13:28 92.08 92.08 92.05 92.05 3.5K
13:29 92.04 92.05 92.04 92.05 2.7K
13:30 92.06 92.06 91.97 92.01 6.5K
13:31 92.01 92.03 92.01 92.03 3.3K
13:32 92.03 92.05 92.03 92.05 4.0K
13:33 92.05 92.06 92.03 92.06 4.9K
13:34 92.06 92.06 92.01 92.03 11.4K
13:35 92.00 92.00 91.98 91.98 4.7K
13:36 91.99 91.99 91.89 91.89 9.0K
13:37 91.89 91.90 91.86 91.90 5.5K
13:38 91.90 91.92 91.88 91.92 6.5K
13:39 91.92 91.92 91.70 91.70 38.6K
13:40 91.75 91.76 91.69 91.71 5.7K
13:41 91.72 91.77 91.72 91.77 5.5K
13:42 91.76 91.76 91.69 91.70 4.5K
13:43 91.72 91.80 91.72 91.80 3.2K
13:44 91.80 91.80 91.77 91.77 1.1K
13:45 91.77 91.79 91.77 91.79 3.5K
13:46 91.79 91.79 91.76 91.77 3.7K
13:47 91.77 91.77 91.70 91.72 4.6K
13:48 91.66 91.69 91.66 91.68 7.2K
13:49 91.69 91.70 91.67 91.67 3.8K
13:50 91.73 91.80 91.73 91.80 38.7K
13:51 91.80 91.82 91.80 91.80 4.4K
13:52 91.80 91.85 91.80 91.85 3.7K
13:53 91.85 91.86 91.84 91.84 5.5K
13:54 91.85 91.85 91.83 91.83 2.9K
13:55 91.82 91.85 91.82 91.83 5.2K
13:56 91.81 91.81 91.77 91.79 5.7K
13:57 91.78 91.78 91.76 91.76 3.9K
13:58 91.72 91.73 91.70 91.70 3.4K
13:59 91.69 91.72 91.66 91.66 12.3K
14:00 91.66 91.72 91.66 91.72 3.4K
14:01 91.67 91.74 91.67 91.74 3.0K
14:02 91.75 91.75 91.70 91.71 4.8K
14:03 91.71 91.72 91.66 91.66 5.0K
14:04 91.63 91.66 91.62 91.62 5.7K
14:05 91.62 91.66 91.62 91.66 5.0K
14:06 91.69 91.71 91.62 91.62 12.9K
14:07 91.60 91.63 91.60 91.61 26.3K
14:08 91.61 91.75 91.61 91.75 15.9K
14:09 91.78 91.79 91.77 91.79 5.3K
14:10 91.79 91.79 91.78 91.79 3.8K
14:11 91.81 91.91 91.81 91.91 5.6K
14:12 91.91 91.91 91.82 91.83 9.0K
14:13 91.86 91.86 91.83 91.83 5.4K
14:14 91.80 91.81 91.80 91.81 4.2K
14:15 91.79 91.82 91.79 91.82 7.3K
14:16 91.82 91.83 91.81 91.83 4.1K
14:17 91.88 91.89 91.86 91.86 9.9K
14:18 91.86 91.89 91.86 91.88 3.5K
14:19 91.88 91.89 91.87 91.87 3.3K
14:20 91.88 91.92 91.88 91.92 7.7K
14:21 91.92 91.97 91.92 91.97 7.2K
14:22 91.97 91.97 91.94 91.94 3.9K
14:23 91.96 91.96 91.89 91.89 5.1K
14:24 91.91 91.94 91.90 91.90 11.1K
14:25 91.90 91.92 91.90 91.92 4.8K
14:26 91.88 91.98 91.88 91.96 9.1K
14:27 91.96 92.02 91.96 91.98 31.1K
14:28 91.96 91.96 91.92 91.93 6.9K
14:29 91.92 91.92 91.87 91.87 9.9K
14:30 91.92 91.93 91.92 91.93 6.2K
14:31 91.97 91.97 91.89 91.93 16.0K
14:32 91.93 91.93 91.92 91.93 4.2K
14:33 91.93 91.98 91.93 91.98 29.3K
14:34 91.99 92.00 91.96 92.00 4.7K
14:35 92.03 92.03 92.02 92.02 5.3K
14:36 92.04 92.06 92.04 92.06 6.0K
14:37 92.09 92.10 92.09 92.10 5.8K
14:38 92.09 92.09 92.06 92.06 12.5K
14:39 92.06 92.08 92.06 92.07 4.3K
14:40 92.07 92.09 92.06 92.06 7.5K
14:41 92.09 92.13 92.09 92.09 15.2K
14:42 92.09 92.12 92.09 92.11 1.6K
14:43 92.12 92.19 92.12 92.19 4.7K
14:44 92.16 92.20 92.16 92.20 6.8K
14:45 92.21 92.23 92.21 92.22 8.7K
14:46 92.22 92.24 92.20 92.24 11.5K
14:47 92.15 92.16 92.15 92.16 18.5K
14:48 92.15 92.16 92.14 92.16 5.0K
14:49 92.17 92.17 92.14 92.15 7.2K
14:50 92.17 92.20 92.17 92.20 11.4K
14:51 92.15 92.15 92.10 92.10 11.0K
14:52 92.12 92.13 92.09 92.09 10.7K
14:53 92.09 92.14 92.09 92.14 6.7K
14:54 92.16 92.16 92.12 92.15 10.9K
14:55 92.15 92.15 92.10 92.10 5.7K
14:56 92.12 92.12 92.10 92.11 9.2K
14:57 92.09 92.11 92.06 92.06 5.6K
14:58 92.04 92.05 91.99 91.99 6.1K
14:59 92.03 92.06 92.03 92.04 11.4K
15:00 92.02 92.03 92.01 92.01 4.0K
15:01 92.01 92.01 91.90 91.90 8.4K
15:02 91.89 91.90 91.88 91.88 10.7K
15:03 91.88 91.89 91.85 91.86 5.8K
15:04 91.86 91.92 91.86 91.89 6.6K
15:05 91.89 91.92 91.86 91.90 7.9K
15:06 91.90 91.90 91.89 91.90 13.6K
15:07 91.90 91.90 91.84 91.84 9.7K
15:08 91.85 91.85 91.81 91.82 12.7K
15:09 91.82 91.83 91.82 91.82 2.9K
15:10 91.82 91.82 91.79 91.80 6.1K
15:11 91.80 91.82 91.80 91.81 8.3K
15:12 91.81 92.00 91.80 91.99 77.6K
15:13 91.99 91.99 91.96 91.96 5.0K
15:14 91.95 91.95 91.89 91.89 8.4K
15:15 91.91 91.91 91.89 91.91 5.9K
15:16 91.92 91.92 91.90 91.90 14.1K
15:17 91.88 91.88 91.87 91.88 8.0K
15:18 91.85 91.85 91.80 91.80 4.0K
15:19 91.84 91.87 91.84 91.84 7.8K
15:20 91.86 91.94 91.84 91.94 16.0K
15:21 91.94 92.01 91.94 91.95 10.7K
15:22 91.94 92.08 91.94 92.03 17.3K
15:23 92.00 92.05 92.00 92.05 6.0K
15:24 92.03 92.03 91.98 91.98 4.0K
15:25 91.98 92.00 91.98 91.98 4.2K
15:26 91.98 92.02 91.97 91.97 7.9K
15:27 92.02 92.02 91.95 91.97 5.1K
15:28 91.89 91.90 91.85 91.85 6.8K
15:29 91.92 91.95 91.92 91.95 6.8K
15:30 91.98 92.03 91.96 92.02 6.1K
15:31 92.01 92.03 92.00 92.03 7.3K
15:32 92.04 92.04 92.01 92.02 8.0K
15:33 92.04 92.05 92.02 92.02 8.3K
15:34 92.02 92.05 92.02 92.03 8.3K
15:35 92.02 92.03 92.00 92.00 11.5K
15:36 91.98 92.00 91.96 91.96 16.6K
15:37 91.95 91.95 91.95 91.95 8.4K
15:38 91.97 91.97 91.95 91.96 8.4K
15:39 91.96 91.96 91.93 91.93 3.6K
15:40 91.90 91.98 91.90 91.98 10.4K
15:41 91.97 91.97 91.91 91.92 10.1K
15:42 91.92 91.95 91.91 91.91 6.8K
15:43 91.89 91.94 91.89 91.90 7.3K
15:44 91.90 91.98 91.90 91.96 39.3K
15:45 91.99 91.99 91.94 91.94 10.1K
15:46 91.96 91.96 91.82 91.82 14.8K
15:47 91.85 91.85 91.80 91.80 9.9K
15:48 91.75 91.79 91.72 91.76 8.2K
15:49 91.74 91.76 91.74 91.74 10.2K
15:50 91.73 91.73 91.65 91.65 14.7K
15:51 91.55 91.55 91.48 91.48 17.3K
15:52 91.45 91.51 91.41 91.47 17.4K
15:53 91.45 91.47 91.45 91.45 10.4K
15:54 91.47 91.48 91.47 91.47 16.1K
15:55 91.47 91.50 91.45 91.45 18.3K
15:56 91.35 91.35 91.21 91.21 24.0K
15:57 91.24 91.28 91.24 91.24 38.3K
15:58 91.27 91.29 91.25 91.25 44.1K
15:59 91.22 91.32 91.22 91.29 41.3K
16:00 91.28 91.28 91.20 91.24 4,670.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし