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 91.83 91.96 91.63 91.63 493.7K
09:32 91.63 91.90 91.61 91.90 1.0K
09:33 91.49 91.94 91.49 91.91 1.0K
09:34 91.91 91.91 91.72 91.72 0.6K
09:35 91.72 91.75 91.72 91.75 0.4K
09:36 91.75 91.75 91.65 91.65 2.8K
09:37 91.65 91.65 91.65 91.65 0.5K
09:38 91.65 91.86 91.65 91.86 0.2K
09:39 91.86 91.93 91.74 91.74 11.0K
09:40 91.75 91.75 91.66 91.66 4.9K
09:41 91.66 91.66 91.62 91.62 1.8K
09:42 91.69 91.78 91.69 91.78 2.4K
09:43 91.78 91.78 91.67 91.67 0.8K
09:44 91.74 91.81 91.74 91.74 2.0K
09:45 91.76 91.76 91.67 91.67 4.2K
09:46 91.67 91.67 91.55 91.56 2.5K
09:47 91.56 91.68 91.56 91.68 1.6K
09:48 91.68 91.81 91.68 91.81 1.9K
09:49 91.81 91.81 91.81 91.81 1.1K
09:50 91.81 91.81 91.68 91.68 2.6K
09:51 91.68 91.68 91.66 91.66 1.5K
09:52 91.58 91.65 91.58 91.65 5.1K
09:53 91.65 91.65 91.52 91.52 2.4K
09:54 91.55 91.55 91.50 91.50 2.7K
09:55 91.50 91.63 91.50 91.63 2.2K
09:56 91.63 91.63 91.57 91.57 1.0K
09:57 91.57 91.57 91.57 91.57 0.9K
09:58 91.56 91.56 91.50 91.55 1.6K
09:59 91.55 91.59 91.53 91.53 3.5K
10:00 91.50 91.50 91.49 91.49 2.2K
10:01 91.49 91.57 91.49 91.56 5.1K
10:02 91.56 91.57 91.52 91.52 3.1K
10:03 91.52 91.56 91.52 91.56 0.6K
10:04 91.56 91.56 91.49 91.49 2.5K
10:05 91.45 91.45 91.36 91.40 3.0K
10:06 91.40 91.40 91.32 91.32 2.2K
10:07 91.32 91.42 91.32 91.42 3.9K
10:08 91.42 91.46 91.40 91.46 2.7K
10:09 91.46 91.46 91.41 91.43 1.2K
10:10 91.41 91.41 91.31 91.31 5.0K
10:11 91.31 91.38 91.31 91.38 4.5K
10:12 91.32 91.32 91.25 91.25 3.8K
10:13 91.24 91.28 91.20 91.20 4.2K
10:14 91.20 91.20 91.18 91.18 1.6K
10:15 91.18 91.20 91.17 91.18 2.9K
10:16 91.18 91.26 91.18 91.26 1.0K
10:17 91.26 91.27 91.26 91.27 1.2K
10:18 91.27 91.28 91.27 91.28 1.5K
10:19 91.25 91.29 91.25 91.29 5.2K
10:20 91.28 91.28 91.25 91.25 2.2K
10:21 91.22 91.23 91.18 91.23 6.4K
10:22 91.25 91.25 91.19 91.19 1.4K
10:23 91.22 91.22 91.17 91.17 2.7K
10:24 91.14 91.17 91.14 91.16 3.1K
10:25 91.16 91.16 91.12 91.12 1.5K
10:26 91.12 91.23 91.12 91.19 4.4K
10:27 91.16 91.16 91.12 91.12 2.9K
10:28 91.07 91.07 91.01 91.01 2.5K
10:29 91.06 91.06 91.00 91.03 7.0K
10:30 91.05 91.09 91.04 91.09 5.1K
10:31 91.09 91.13 91.09 91.13 3.2K
10:32 91.11 91.14 91.09 91.14 7.2K
10:33 91.12 91.17 91.12 91.17 4.8K
10:34 91.17 91.23 91.17 91.20 6.6K
10:35 91.23 91.23 91.15 91.15 20.3K
10:36 91.15 91.15 91.06 91.10 5.3K
10:37 91.11 91.11 91.02 91.02 4.3K
10:38 91.03 91.06 91.02 91.02 3.9K
10:39 91.02 91.02 90.91 90.91 2.9K
10:40 90.94 90.98 90.94 90.98 4.0K
10:41 90.98 91.02 90.97 91.02 3.6K
10:42 91.02 91.02 90.94 90.94 5.8K
10:43 90.94 91.12 90.94 91.12 5.4K
10:44 91.29 91.29 91.21 91.28 33.3K
10:45 91.31 91.40 91.31 91.40 3.5K
10:46 91.44 91.44 91.36 91.36 5.6K
10:47 91.36 91.41 91.36 91.36 6.4K
10:48 91.37 91.39 91.35 91.35 6.4K
10:49 91.35 91.42 91.35 91.42 8.2K
10:50 91.43 91.52 91.43 91.52 18.8K
10:51 91.52 91.52 91.44 91.47 4.4K
10:52 91.50 91.50 91.49 91.49 3.0K
10:53 91.54 91.54 91.47 91.47 3.2K
10:54 91.47 91.47 91.42 91.42 3.3K
10:55 91.33 91.36 91.33 91.36 6.7K
10:56 91.39 91.39 91.36 91.36 3.6K
10:57 91.36 91.45 91.36 91.45 2.2K
10:58 91.46 91.46 91.42 91.44 3.1K
10:59 91.45 91.47 91.44 91.47 4.7K
11:00 91.47 91.48 91.39 91.39 6.0K
11:01 91.39 91.39 91.33 91.38 1.8K
11:02 91.40 91.40 91.34 91.34 2.8K
11:03 91.34 91.38 91.32 91.38 2.8K
11:04 91.38 91.38 91.35 91.38 2.9K
11:05 91.38 91.40 91.38 91.40 1.3K
11:06 91.40 91.45 91.40 91.43 16.2K
11:07 91.43 91.44 91.41 91.43 3.7K
11:08 91.43 91.45 91.43 91.44 2.8K
11:09 91.44 91.49 91.44 91.49 3.6K
11:10 91.49 91.49 91.45 91.45 7.8K
11:11 91.44 91.44 91.37 91.37 3.5K
11:12 91.37 91.45 91.33 91.45 8.7K
11:13 91.45 91.45 91.37 91.40 2.0K
11:14 91.34 91.38 91.34 91.34 3.8K
11:15 91.34 91.34 91.32 91.32 0.9K
11:16 91.32 91.32 91.30 91.30 8.1K
11:17 91.23 91.34 91.23 91.34 3.7K
11:18 91.41 91.45 91.39 91.45 5.3K
11:19 91.44 91.51 91.44 91.50 4.6K
11:20 91.46 91.46 91.44 91.44 4.3K
11:21 91.44 91.46 91.42 91.45 4.7K
11:22 91.42 91.44 91.40 91.44 10.6K
11:23 91.42 91.43 91.41 91.41 6.7K
11:24 91.43 91.43 91.37 91.37 5.7K
11:25 91.37 91.51 91.37 91.50 9.6K
11:26 91.53 91.58 91.52 91.52 27.6K
11:27 91.59 91.59 91.47 91.50 77.9K
11:28 91.47 91.53 91.43 91.43 5.6K
11:29 91.43 91.48 91.41 91.48 3.6K
11:30 91.50 91.51 91.47 91.47 3.0K
11:31 91.47 91.47 91.40 91.40 1.9K
11:32 91.35 91.38 91.35 91.38 2.5K
11:33 91.38 91.38 91.30 91.33 3.1K
11:34 91.33 91.33 91.23 91.23 3.2K
11:35 91.29 91.31 91.29 91.31 2.1K
11:36 91.36 91.36 91.31 91.33 5.4K
11:37 91.33 91.33 91.28 91.28 2.7K
11:38 91.28 91.28 91.26 91.26 7.1K
11:39 91.26 91.28 91.26 91.28 4.0K
11:40 91.27 91.27 91.25 91.25 3.0K
11:41 91.25 91.25 91.22 91.23 2.1K
11:42 91.24 91.30 91.24 91.30 4.0K
11:43 91.30 91.35 91.30 91.34 2.7K
11:44 91.35 91.39 91.35 91.39 2.1K
11:45 91.35 91.37 91.35 91.36 3.4K
11:46 91.38 91.38 91.33 91.37 8.5K
11:47 91.37 91.37 91.37 91.37 0.6K
11:48 91.37 91.37 91.36 91.36 2.9K
11:49 91.45 91.45 91.41 91.43 5.0K
11:50 91.43 91.43 91.38 91.40 3.7K
11:51 91.44 91.51 91.44 91.51 2.0K
11:52 91.51 91.51 91.48 91.50 1.7K
11:53 91.51 91.51 91.48 91.48 1.8K
11:54 91.52 91.54 91.52 91.54 1.8K
11:55 91.53 91.56 91.50 91.50 4.7K
11:56 91.47 91.47 91.45 91.45 1.4K
11:57 91.45 91.50 91.45 91.47 2.2K
11:58 91.47 91.49 91.47 91.48 2.1K
11:59 91.47 91.49 91.45 91.45 1.3K
12:00 91.45 91.50 91.45 91.47 1.7K
12:01 91.49 91.49 91.37 91.37 2.9K
12:02 91.37 91.37 91.37 91.37 1.4K
12:03 91.37 91.40 91.37 91.39 3.8K
12:04 91.39 91.39 91.31 91.32 2.2K
12:05 91.32 91.32 91.28 91.28 1.7K
12:06 91.24 91.32 91.22 91.32 3.5K
12:07 91.26 91.26 91.22 91.23 2.4K
12:08 91.23 91.23 91.18 91.18 2.0K
12:09 91.18 91.23 91.18 91.23 2.0K
12:10 91.23 91.23 91.17 91.18 1.0K
12:11 91.18 91.21 91.18 91.21 0.9K
12:12 91.21 91.21 91.12 91.14 3.2K
12:13 91.09 91.09 91.09 91.09 1.7K
12:14 91.15 91.22 91.15 91.22 1.8K
12:15 91.22 91.22 91.22 91.22 0.8K
12:16 91.28 91.28 91.23 91.23 2.1K
12:17 91.23 91.23 91.11 91.11 4.0K
12:18 91.12 91.17 91.12 91.13 3.4K
12:19 91.13 91.18 91.13 91.18 1.6K
12:20 91.15 91.20 91.15 91.18 5.0K
12:21 91.18 91.19 91.18 91.19 1.1K
12:22 91.19 91.24 91.19 91.24 1.3K
12:23 91.24 91.25 91.24 91.25 2.9K
12:24 91.25 91.27 91.25 91.26 2.7K
12:25 91.28 91.29 91.25 91.25 2.3K
12:26 91.25 91.25 91.19 91.19 1.3K
12:27 91.19 91.19 91.18 91.19 1.5K
12:28 91.19 91.19 91.19 91.19 2.1K
12:29 91.19 91.19 91.19 91.19 1.5K
12:30 91.19 91.20 91.17 91.17 3.1K
12:31 91.17 91.30 91.17 91.30 3.7K
12:32 91.30 91.30 91.30 91.30 1.1K
12:33 91.20 91.21 91.20 91.21 1.1K
12:34 91.21 91.21 91.17 91.21 1.9K
12:35 91.21 91.21 91.21 91.21 0.5K
12:36 91.21 91.21 91.21 91.21 1.4K
12:37 91.21 91.37 91.21 91.37 1.8K
12:38 91.37 91.42 91.37 91.42 0.9K
12:39 91.42 91.42 91.39 91.41 1.5K
12:40 91.32 91.38 91.32 91.36 9.6K
12:41 91.36 91.45 91.36 91.45 2.6K
12:42 91.38 91.43 91.38 91.41 1.8K
12:43 91.43 91.43 91.43 91.43 0.8K
12:44 91.39 91.41 91.39 91.41 1.2K
12:45 91.41 91.41 91.34 91.35 3.6K
12:46 91.37 91.37 91.32 91.32 2.4K
12:47 91.38 91.38 91.38 91.38 3.4K
12:48 91.38 91.38 91.35 91.35 1.0K
12:49 91.36 91.36 91.31 91.32 2.1K
12:50 91.32 91.33 91.31 91.31 3.0K
12:51 91.31 91.36 91.31 91.36 0.8K
12:52 91.36 91.39 91.36 91.39 1.7K
12:53 91.37 91.37 91.37 91.37 3.0K
12:54 91.38 91.38 91.38 91.38 0.7K
12:55 91.38 91.40 91.38 91.40 2.0K
12:56 91.46 91.46 91.42 91.44 3.1K
12:57 91.44 91.44 91.41 91.41 0.8K
12:58 91.41 91.42 91.41 91.42 1.2K
12:59 91.40 91.40 91.39 91.39 2.2K
13:00 91.39 91.44 91.39 91.44 2.6K
13:01 91.42 91.44 91.42 91.44 1.9K
13:02 91.48 91.49 91.47 91.49 3.2K
13:03 91.48 91.48 91.42 91.42 1.9K
13:04 91.42 91.46 91.42 91.46 2.9K
13:05 91.46 91.46 91.41 91.41 2.1K
13:06 91.41 91.41 91.34 91.37 5.1K
13:07 91.37 91.42 91.36 91.42 1.7K
13:08 91.42 91.42 91.38 91.38 0.8K
13:09 91.38 91.40 91.38 91.39 2.1K
13:10 91.39 91.48 91.39 91.48 3.6K
13:11 91.48 91.54 91.47 91.54 3.3K
13:12 91.54 91.54 91.45 91.46 2.6K
13:13 91.48 91.49 91.48 91.49 1.5K
13:14 91.49 91.49 91.43 91.46 3.3K
13:15 91.46 91.46 91.41 91.41 1.6K
13:16 91.42 91.51 91.42 91.51 3.0K
13:17 91.51 91.56 91.51 91.56 1.0K
13:18 91.56 91.56 91.54 91.54 1.5K
13:19 91.58 91.60 91.58 91.60 2.9K
13:20 91.60 91.60 91.60 91.60 3.1K
13:21 91.61 91.61 91.56 91.56 3.9K
13:22 91.57 91.61 91.57 91.61 3.1K
13:23 91.62 91.62 91.45 91.57 30.7K
13:24 91.57 91.66 91.57 91.60 4.9K
13:25 91.56 91.72 91.56 91.72 6.6K
13:26 91.72 91.75 91.72 91.73 1.5K
13:27 91.73 91.78 91.73 91.78 1.1K
13:28 91.78 91.78 91.74 91.75 2.6K
13:29 91.75 91.75 91.73 91.73 0.5K
13:30 91.73 91.75 91.73 91.75 1.1K
13:31 91.75 91.78 91.72 91.72 5.2K
13:32 91.71 91.73 91.71 91.73 1.4K
13:33 91.74 91.74 91.70 91.70 2.0K
13:34 91.70 91.75 91.69 91.75 1.1K
13:35 91.75 91.75 91.71 91.74 2.0K
13:36 91.72 91.82 91.72 91.79 3.5K
13:37 91.84 91.84 91.79 91.80 1.6K
13:38 91.80 91.82 91.80 91.82 2.6K
13:39 91.77 91.81 91.74 91.81 2.7K
13:40 91.84 91.85 91.84 91.85 1.8K
13:41 91.85 91.86 91.84 91.86 2.3K
13:42 91.85 91.88 91.84 91.88 3.4K
13:43 91.95 91.95 91.94 91.94 8.4K
13:44 91.98 92.00 91.98 92.00 1.0K
13:45 92.00 92.00 91.97 91.97 3.1K
13:46 91.97 92.00 91.94 91.94 6.5K
13:47 91.94 91.96 91.92 91.96 2.6K
13:48 91.95 91.95 91.94 91.94 2.7K
13:49 91.96 91.99 91.93 91.98 2.1K
13:50 92.00 92.00 91.98 91.98 3.2K
13:51 91.98 92.00 91.98 91.99 2.9K
13:52 91.93 91.93 91.90 91.90 2.9K
13:53 91.92 91.92 91.90 91.92 1.6K
13:54 91.90 91.94 91.88 91.94 1.9K
13:55 91.94 92.00 91.94 91.99 4.3K
13:56 92.00 92.00 91.99 92.00 2.9K
13:57 92.00 92.02 92.00 92.02 2.0K
13:58 92.02 92.05 92.02 92.05 1.2K
13:59 92.05 92.08 92.03 92.03 2.6K
14:00 92.03 92.04 92.01 92.04 4.2K
14:01 92.04 92.06 92.04 92.06 3.4K
14:02 92.06 92.06 92.04 92.04 1.3K
14:03 92.04 92.04 92.01 92.01 4.4K
14:04 92.02 92.02 92.01 92.01 2.6K
14:05 92.00 92.00 91.89 91.89 12.2K
14:06 91.88 91.88 91.85 91.86 4.2K
14:07 91.84 91.88 91.84 91.86 5.3K
14:08 91.86 91.87 91.85 91.87 3.9K
14:09 91.85 91.87 91.82 91.82 4.2K
14:10 91.83 91.84 91.83 91.83 4.1K
14:11 91.83 91.83 91.75 91.77 8.4K
14:12 91.77 91.77 91.75 91.77 3.9K
14:13 91.78 91.79 91.77 91.79 11.1K
14:14 91.86 91.86 91.84 91.84 5.9K
14:15 91.84 91.88 91.84 91.88 1.7K
14:16 91.84 91.85 91.84 91.85 7.3K
14:17 91.87 91.87 91.83 91.83 4.6K
14:18 91.83 91.83 91.71 91.71 4.9K
14:19 91.73 91.75 91.71 91.75 5.9K
14:20 91.75 91.77 91.75 91.75 1.8K
14:21 91.75 91.80 91.75 91.80 3.2K
14:22 91.78 91.82 91.74 91.74 3.8K
14:23 91.73 91.76 91.73 91.76 4.8K
14:24 91.76 91.76 91.76 91.76 3.1K
14:25 91.76 91.81 91.76 91.81 6.2K
14:26 91.76 91.77 91.76 91.77 5.4K
14:27 91.77 91.77 91.74 91.74 4.2K
14:28 91.75 91.76 91.75 91.76 2.3K
14:29 91.72 91.74 91.70 91.72 10.2K
14:30 91.72 91.73 91.72 91.73 4.2K
14:31 91.73 91.73 91.72 91.72 3.8K
14:32 91.72 91.74 91.72 91.74 4.2K
14:33 91.74 91.76 91.74 91.76 2.8K
14:34 91.75 91.75 91.72 91.75 7.0K
14:35 91.77 91.85 91.77 91.82 4.3K
14:36 91.81 91.81 91.77 91.77 4.5K
14:37 91.77 91.80 91.77 91.80 6.8K
14:38 91.80 91.80 91.78 91.78 1.5K
14:39 91.79 91.80 91.78 91.78 4.3K
14:40 91.77 91.79 91.75 91.79 5.6K
14:41 91.80 91.82 91.80 91.80 2.5K
14:42 91.80 91.80 91.78 91.78 5.2K
14:43 91.77 91.78 91.76 91.78 3.8K
14:44 91.77 91.77 91.73 91.73 5.2K
14:45 91.72 91.73 91.72 91.72 2.9K
14:46 91.72 91.74 91.72 91.74 4.5K
14:47 91.74 91.75 91.74 91.75 1.1K
14:48 91.77 91.78 91.76 91.76 4.9K
14:49 91.77 91.77 91.74 91.74 5.0K
14:50 91.74 91.74 91.72 91.72 2.0K
14:51 91.75 91.79 91.75 91.79 5.3K
14:52 91.77 91.77 91.73 91.75 5.9K
14:53 91.75 91.76 91.69 91.69 2.8K
14:54 91.73 91.74 91.73 91.74 2.8K
14:55 91.72 91.74 91.71 91.74 1.7K
14:56 91.74 91.75 91.72 91.75 6.1K
14:57 91.75 91.77 91.75 91.76 4.0K
14:58 91.76 91.76 91.71 91.71 4.4K
14:59 91.72 91.72 91.71 91.71 2.0K
15:00 91.70 91.71 91.70 91.70 3.0K
15:01 91.71 91.71 91.69 91.69 7.0K
15:02 91.69 91.69 91.67 91.69 2.1K
15:03 91.67 91.72 91.67 91.72 3.8K
15:04 91.72 91.75 91.71 91.75 4.0K
15:05 91.75 91.75 91.72 91.72 4.1K
15:06 91.72 91.76 91.72 91.76 1.5K
15:07 91.75 91.79 91.73 91.79 5.1K
15:08 91.79 91.79 91.79 91.79 2.5K
15:09 91.82 91.84 91.80 91.84 5.5K
15:10 91.85 91.85 91.78 91.78 11.3K
15:11 91.78 91.79 91.78 91.78 4.6K
15:12 91.78 91.79 91.78 91.79 4.0K
15:13 91.74 91.76 91.74 91.76 7.8K
15:14 91.77 91.77 91.76 91.76 2.4K
15:15 91.76 91.77 91.73 91.77 8.7K
15:16 91.77 91.78 91.76 91.76 1.2K
15:17 91.76 91.76 91.73 91.75 3.0K
15:18 91.76 91.76 91.72 91.72 6.3K
15:19 91.72 91.75 91.71 91.75 6.9K
15:20 91.75 91.75 91.73 91.74 1.8K
15:21 91.75 91.75 91.72 91.72 4.3K
15:22 91.70 91.70 91.66 91.66 2.9K
15:23 91.67 91.71 91.67 91.69 9.5K
15:24 91.69 91.74 91.69 91.74 5.5K
15:25 91.72 91.77 91.72 91.75 3.4K
15:26 91.76 91.76 91.73 91.73 4.0K
15:27 91.71 91.73 91.69 91.69 4.8K
15:28 91.70 91.70 91.66 91.66 15.3K
15:29 91.68 91.71 91.68 91.70 4.6K
15:30 91.68 91.71 91.68 91.71 3.6K
15:31 91.70 91.71 91.65 91.65 8.2K
15:32 91.67 91.68 91.64 91.68 15.0K
15:33 91.68 91.68 91.64 91.68 5.9K
15:34 91.70 91.71 91.69 91.69 10.2K
15:35 91.64 91.68 91.64 91.68 7.3K
15:36 91.69 91.69 91.65 91.65 6.3K
15:37 91.64 91.65 91.61 91.61 9.0K
15:38 91.60 91.63 91.58 91.58 15.3K
15:39 91.58 91.62 91.57 91.57 8.5K
15:40 91.57 91.57 91.56 91.56 7.3K
15:41 91.57 91.59 91.57 91.57 10.0K
15:42 91.59 91.59 91.57 91.59 8.3K
15:43 91.59 91.59 91.57 91.58 14.4K
15:44 91.61 91.61 91.60 91.60 7.5K
15:45 91.62 91.63 91.62 91.63 8.6K
15:46 91.65 91.65 91.62 91.62 3.5K
15:47 91.68 91.73 91.68 91.73 8.4K
15:48 91.72 91.72 91.69 91.72 8.8K
15:49 91.72 91.73 91.72 91.73 6.5K
15:50 91.74 91.78 91.73 91.76 13.8K
15:51 91.78 91.84 91.78 91.83 9.5K
15:52 91.85 91.85 91.81 91.81 19.5K
15:53 91.85 91.87 91.84 91.87 13.9K
15:54 91.87 91.90 91.87 91.90 12.8K
15:55 91.91 91.97 91.91 91.95 26.0K
15:56 91.89 91.89 91.82 91.82 37.8K
15:57 91.82 91.92 91.82 91.89 24.5K
15:58 91.93 91.93 91.92 91.92 26.7K
15:59 91.90 91.91 91.88 91.90 41.5K
16:00 91.91 91.96 91.88 91.92 692.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし