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 →
109.58
最終更新: 2025-10-06
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 95.58 95.70 95.16 95.55 53.6K
09:32 95.56 95.56 95.42 95.42 5.6K
09:33 95.56 95.72 95.56 95.64 6.7K
09:34 95.66 95.69 95.40 95.40 8.8K
09:35 95.40 95.65 95.40 95.65 2.7K
09:36 95.76 95.91 95.76 95.91 5.6K
09:37 96.10 96.11 95.99 95.99 14.8K
09:38 95.99 96.23 95.99 96.22 6.9K
09:39 96.16 96.26 96.16 96.26 8.5K
09:40 96.34 96.35 96.31 96.33 7.4K
09:41 96.41 96.51 96.41 96.51 8.1K
09:42 96.50 96.63 96.47 96.51 29.4K
09:43 96.54 96.58 96.52 96.58 6.7K
09:44 96.64 96.68 96.64 96.68 14.7K
09:45 96.75 96.77 96.70 96.77 5.1K
09:46 96.59 96.59 96.56 96.59 12.1K
09:47 96.70 96.70 96.50 96.50 5.4K
09:48 96.50 96.57 96.50 96.57 10.4K
09:49 96.57 96.76 96.57 96.76 5.7K
09:50 96.74 96.83 96.74 96.74 14.1K
09:51 96.74 96.87 96.74 96.84 5.8K
09:52 96.84 96.90 96.80 96.89 8.3K
09:53 96.89 96.89 96.87 96.87 2.9K
09:54 96.88 96.88 96.77 96.77 19.3K
09:55 96.63 96.63 96.59 96.59 3.1K
09:56 96.53 96.56 96.49 96.49 10.3K
09:57 96.64 96.70 96.59 96.70 7.8K
09:58 96.72 96.74 96.70 96.73 2.9K
09:59 96.73 96.73 96.65 96.65 5.9K
10:00 96.66 96.70 96.51 96.51 8.2K
10:01 96.58 96.59 96.53 96.53 16.0K
10:02 96.53 96.54 96.40 96.40 22.7K
10:03 96.51 96.71 96.51 96.71 10.3K
10:04 96.71 96.72 96.69 96.72 3.9K
10:05 96.71 96.77 96.71 96.77 4.2K
10:06 96.77 96.77 96.63 96.63 4.7K
10:07 96.62 96.65 96.62 96.64 8.5K
10:08 96.69 96.69 96.61 96.69 7.8K
10:09 96.69 96.83 96.66 96.81 23.3K
10:10 96.78 96.78 96.75 96.76 6.5K
10:11 96.78 96.78 96.75 96.78 4.1K
10:12 96.81 96.86 96.81 96.86 1.9K
10:13 96.86 96.86 96.78 96.79 6.2K
10:14 96.83 96.87 96.82 96.87 10.5K
10:15 96.87 96.89 96.87 96.89 5.7K
10:16 96.89 96.89 96.83 96.83 4.6K
10:17 96.83 96.85 96.80 96.81 6.6K
10:18 96.83 96.87 96.82 96.87 5.7K
10:19 96.86 96.86 96.77 96.80 5.6K
10:20 96.76 96.76 96.76 96.76 10.1K
10:21 96.73 96.73 96.68 96.68 4.1K
10:22 96.68 96.68 96.61 96.61 2.5K
10:23 96.66 96.75 96.66 96.71 9.0K
10:24 96.71 96.78 96.71 96.78 1.7K
10:25 96.76 96.81 96.75 96.78 5.1K
10:26 96.82 96.82 96.79 96.79 3.4K
10:27 96.77 96.83 96.77 96.80 3.6K
10:28 96.80 96.80 96.69 96.69 9.3K
10:29 96.69 96.69 96.53 96.53 22.1K
10:30 96.53 96.53 96.48 96.48 4.2K
10:31 96.51 96.52 96.49 96.51 5.7K
10:32 96.63 96.70 96.63 96.70 2.8K
10:33 96.70 96.75 96.70 96.74 4.5K
10:34 96.66 96.66 96.66 96.66 5.2K
10:35 96.66 96.66 96.65 96.65 5.4K
10:36 96.69 96.69 96.66 96.66 4.3K
10:37 96.66 96.66 96.62 96.66 2.9K
10:38 96.60 96.63 96.56 96.56 10.8K
10:39 96.56 96.56 96.48 96.48 2.6K
10:40 96.48 96.48 96.46 96.47 8.4K
10:41 96.46 96.55 96.46 96.55 10.5K
10:42 96.55 96.57 96.54 96.55 3.7K
10:43 96.55 96.55 96.52 96.53 3.7K
10:44 96.53 96.60 96.53 96.60 4.0K
10:45 96.58 96.58 96.58 96.58 2.8K
10:46 96.55 96.63 96.55 96.63 2.2K
10:47 96.63 96.66 96.61 96.66 7.3K
10:48 96.64 96.64 96.61 96.61 1.8K
10:49 96.59 96.68 96.59 96.68 6.4K
10:50 96.66 96.66 96.62 96.65 2.5K
10:51 96.68 96.71 96.68 96.71 1.3K
10:52 96.71 96.73 96.71 96.73 1.8K
10:53 96.73 96.78 96.73 96.78 1.9K
10:54 96.78 96.81 96.73 96.81 3.6K
10:55 96.79 96.79 96.77 96.77 4.1K
10:56 96.77 96.80 96.77 96.80 2.1K
10:57 96.82 96.84 96.77 96.77 4.8K
10:58 96.79 96.79 96.71 96.71 4.0K
10:59 96.71 96.72 96.68 96.72 5.4K
11:00 96.73 96.73 96.70 96.72 4.0K
11:01 96.69 96.71 96.69 96.71 3.7K
11:02 96.74 96.77 96.74 96.77 5.9K
11:03 96.74 96.75 96.74 96.75 5.9K
11:04 96.76 96.78 96.76 96.78 2.8K
11:05 96.76 96.78 96.76 96.77 5.2K
11:06 96.75 96.78 96.75 96.75 9.1K
11:07 96.77 96.78 96.77 96.78 3.1K
11:08 96.80 96.84 96.79 96.80 8.0K
11:09 96.80 96.83 96.77 96.83 9.1K
11:10 96.83 96.84 96.82 96.82 3.1K
11:11 96.84 96.84 96.82 96.82 8.5K
11:12 96.82 96.82 96.77 96.79 6.9K
11:13 96.82 96.82 96.77 96.79 4.4K
11:14 96.81 96.84 96.70 96.70 11.9K
11:15 96.71 96.71 96.68 96.68 2.2K
11:16 96.67 96.69 96.65 96.69 5.2K
11:17 96.70 96.74 96.70 96.74 5.8K
11:18 96.76 96.76 96.71 96.71 5.5K
11:19 96.71 96.79 96.71 96.79 2.6K
11:20 96.79 96.84 96.77 96.84 7.2K
11:21 96.84 96.84 96.83 96.83 4.7K
11:22 96.83 96.83 96.75 96.75 4.0K
11:23 96.71 96.71 96.67 96.67 4.1K
11:24 96.67 96.69 96.67 96.69 2.8K
11:25 96.69 96.70 96.68 96.70 3.5K
11:26 96.70 96.74 96.70 96.73 6.2K
11:27 96.81 96.85 96.81 96.83 4.1K
11:28 96.83 96.87 96.82 96.83 4.3K
11:29 96.83 96.84 96.82 96.83 4.5K
11:30 96.83 96.83 96.77 96.77 3.3K
11:31 96.77 96.78 96.76 96.77 6.1K
11:32 96.80 96.80 96.76 96.76 4.1K
11:33 96.78 96.80 96.78 96.80 5.1K
11:34 96.79 96.82 96.79 96.82 5.9K
11:35 96.85 96.85 96.78 96.78 12.4K
11:36 96.80 96.83 96.78 96.78 11.3K
11:37 96.74 96.83 96.74 96.83 8.1K
11:38 96.86 96.86 96.82 96.83 14.0K
11:39 96.81 96.83 96.79 96.80 6.6K
11:40 96.80 96.84 96.80 96.84 7.1K
11:41 96.84 96.86 96.84 96.86 3.8K
11:42 96.87 96.89 96.87 96.89 4.1K
11:43 96.91 96.92 96.90 96.92 11.9K
11:44 96.92 96.92 96.90 96.91 4.4K
11:45 96.91 96.94 96.91 96.94 5.4K
11:46 96.94 96.96 96.94 96.96 2.7K
11:47 96.96 97.00 96.94 97.00 4.8K
11:48 96.98 97.04 96.98 97.04 11.7K
11:49 97.04 97.04 96.98 97.00 5.5K
11:50 96.96 96.98 96.96 96.98 2.1K
11:51 96.96 96.96 96.89 96.89 2.7K
11:52 96.87 96.92 96.86 96.92 5.6K
11:53 96.92 96.95 96.92 96.95 2.1K
11:54 96.94 96.98 96.86 96.87 5.0K
11:55 96.87 96.87 96.82 96.82 3.3K
11:56 96.82 96.82 96.74 96.80 2.1K
11:57 96.80 96.80 96.80 96.80 2.2K
11:58 96.78 96.80 96.78 96.80 2.1K
11:59 96.80 96.85 96.80 96.85 4.7K
12:00 96.83 96.83 96.80 96.80 2.4K
12:01 96.78 96.78 96.71 96.71 3.5K
12:02 96.71 96.78 96.69 96.78 6.1K
12:03 96.79 96.79 96.70 96.70 2.4K
12:04 96.70 96.70 96.65 96.65 3.1K
12:05 96.63 96.65 96.60 96.65 2.8K
12:06 96.65 96.67 96.65 96.67 1.0K
12:07 96.67 96.69 96.67 96.69 1.3K
12:08 96.67 96.72 96.67 96.72 2.0K
12:09 96.75 96.75 96.71 96.71 3.4K
12:10 96.71 96.71 96.66 96.66 2.3K
12:11 96.66 96.66 96.64 96.64 2.0K
12:12 96.64 96.65 96.64 96.65 3.9K
12:13 96.65 96.71 96.65 96.71 3.6K
12:14 96.73 96.77 96.73 96.77 2.7K
12:15 96.76 96.77 96.76 96.77 1.8K
12:16 96.76 96.78 96.76 96.78 3.1K
12:17 96.78 96.78 96.72 96.72 3.7K
12:18 96.74 96.76 96.72 96.72 3.5K
12:19 96.72 96.72 96.67 96.67 2.5K
12:20 96.68 96.69 96.67 96.67 3.6K
12:21 96.67 96.71 96.67 96.71 3.1K
12:22 96.75 96.75 96.70 96.70 2.1K
12:23 96.72 96.74 96.72 96.74 1.9K
12:24 96.74 96.75 96.74 96.75 1.5K
12:25 96.72 96.79 96.72 96.79 4.5K
12:26 96.82 96.87 96.82 96.87 3.1K
12:27 96.89 96.89 96.87 96.88 2.8K
12:28 96.88 96.90 96.88 96.90 2.8K
12:29 96.90 96.93 96.90 96.93 0.9K
12:30 96.94 96.95 96.90 96.95 5.6K
12:31 96.93 96.93 96.91 96.91 1.2K
12:32 96.90 96.91 96.90 96.90 1.5K
12:33 96.90 96.90 96.90 96.90 3.0K
12:34 96.90 96.90 96.90 96.90 1.2K
12:35 96.90 96.90 96.84 96.84 3.6K
12:36 96.87 96.93 96.87 96.93 6.4K
12:37 96.92 96.92 96.89 96.89 0.9K
12:38 96.89 96.93 96.89 96.93 3.0K
12:39 96.93 96.96 96.91 96.91 4.9K
12:40 96.89 96.92 96.89 96.92 2.1K
12:41 96.92 96.94 96.92 96.93 2.4K
12:42 96.94 96.94 96.91 96.92 4.1K
12:43 96.93 96.94 96.92 96.94 2.5K
12:44 96.93 96.94 96.93 96.94 1.5K
12:45 96.94 96.94 96.94 96.94 2.8K
12:46 96.92 96.94 96.92 96.94 4.1K
12:47 96.93 96.93 96.92 96.92 3.1K
12:48 96.95 96.95 96.93 96.94 2.0K
12:49 96.97 96.97 96.94 96.94 4.4K
12:50 96.93 96.93 96.92 96.93 9.6K
12:51 96.93 96.93 96.91 96.93 3.7K
12:52 96.96 96.98 96.89 96.89 8.5K
12:53 96.89 96.91 96.88 96.88 1.2K
12:54 96.88 96.90 96.88 96.90 3.9K
12:55 96.90 96.90 96.90 96.90 1.9K
12:56 96.90 96.92 96.90 96.90 2.0K
12:57 96.90 96.91 96.89 96.89 3.8K
12:58 96.90 96.90 96.87 96.87 2.9K
12:59 96.87 96.87 96.83 96.86 4.5K
13:00 96.86 96.96 96.85 96.85 21.7K
13:01 96.89 96.92 96.89 96.90 6.0K
13:02 96.91 96.93 96.91 96.93 2.4K
13:03 96.93 96.93 96.91 96.92 4.7K
13:04 96.95 96.95 96.93 96.93 3.0K
13:05 96.93 96.95 96.93 96.93 4.6K
13:06 96.93 96.93 96.90 96.92 8.2K
13:07 96.92 96.93 96.90 96.91 10.4K
13:08 96.92 96.92 96.85 96.85 4.8K
13:09 96.85 96.85 96.81 96.81 2.7K
13:10 96.87 96.87 96.84 96.84 2.2K
13:11 96.85 96.85 96.85 96.85 8.1K
13:12 96.79 96.80 96.78 96.78 5.0K
13:13 96.78 96.82 96.78 96.82 4.9K
13:14 96.84 96.84 96.82 96.82 2.5K
13:15 96.83 96.84 96.83 96.83 2.7K
13:16 96.85 96.89 96.85 96.89 10.8K
13:17 96.91 96.96 96.91 96.94 4.4K
13:18 96.94 96.98 96.94 96.98 3.1K
13:19 96.97 96.99 96.97 96.98 4.1K
13:20 96.99 97.02 96.92 96.92 16.5K
13:21 96.92 96.93 96.88 96.88 2.6K
13:22 96.87 96.93 96.87 96.92 6.1K
13:23 96.93 96.93 96.91 96.92 4.1K
13:24 96.92 96.93 96.91 96.91 3.1K
13:25 96.92 96.96 96.92 96.93 11.0K
13:26 96.93 96.93 96.90 96.92 2.6K
13:27 96.90 96.90 96.88 96.90 4.8K
13:28 96.90 96.90 96.83 96.83 4.6K
13:29 96.84 96.84 96.81 96.81 3.3K
13:30 96.81 96.85 96.81 96.85 3.3K
13:31 96.85 96.86 96.83 96.85 14.6K
13:32 96.85 96.85 96.82 96.85 25.9K
13:33 96.85 96.90 96.85 96.89 6.6K
13:34 96.89 96.89 96.85 96.87 4.8K
13:35 96.87 96.87 96.80 96.80 8.7K
13:36 96.80 96.82 96.80 96.81 5.7K
13:37 96.83 96.86 96.83 96.86 6.3K
13:38 96.88 96.88 96.82 96.82 4.1K
13:39 96.81 96.83 96.80 96.81 4.0K
13:40 96.81 96.82 96.81 96.81 6.0K
13:41 96.81 96.86 96.81 96.86 8.5K
13:42 96.84 96.87 96.84 96.85 6.9K
13:43 96.86 96.91 96.86 96.89 30.1K
13:44 96.89 96.89 96.84 96.84 5.8K
13:45 96.85 96.85 96.80 96.82 6.0K
13:46 96.82 96.86 96.82 96.82 9.1K
13:47 96.82 96.86 96.82 96.86 2.3K
13:48 96.86 96.87 96.86 96.86 1.7K
13:49 96.86 96.87 96.86 96.86 7.6K
13:50 96.85 96.86 96.85 96.85 3.1K
13:51 96.85 96.88 96.85 96.88 4.1K
13:52 96.88 96.88 96.86 96.86 3.0K
13:53 96.86 96.86 96.83 96.83 4.6K
13:54 96.82 96.83 96.82 96.83 4.9K
13:55 96.82 96.84 96.78 96.78 5.5K
13:56 96.78 96.83 96.78 96.82 5.3K
13:57 96.82 96.82 96.75 96.75 3.5K
13:58 96.74 96.76 96.73 96.76 3.5K
13:59 96.76 96.76 96.70 96.70 2.2K
14:00 96.71 96.77 96.71 96.77 6.7K
14:01 96.75 96.75 96.72 96.72 3.8K
14:02 96.72 96.82 96.72 96.82 17.2K
14:03 96.80 96.87 96.80 96.87 7.3K
14:04 96.88 96.90 96.88 96.90 55.0K
14:05 96.89 96.91 96.89 96.91 3.8K
14:06 96.93 96.95 96.93 96.95 12.0K
14:07 97.02 97.02 96.96 96.96 28.1K
14:08 96.96 96.98 96.94 96.97 5.7K
14:09 97.00 97.04 97.00 97.01 17.5K
14:10 97.01 97.05 97.01 97.05 5.2K
14:11 97.05 97.05 97.03 97.04 8.8K
14:12 97.03 97.03 97.00 97.00 4.1K
14:13 97.04 97.04 97.03 97.03 3.1K
14:14 97.04 97.05 97.04 97.05 4.9K
14:15 97.05 97.06 97.05 97.05 3.5K
14:16 97.05 97.05 97.02 97.03 4.0K
14:17 97.03 97.03 97.02 97.03 9.5K
14:18 97.05 97.05 97.04 97.04 6.5K
14:19 97.04 97.08 97.04 97.08 7.0K
14:20 97.09 97.11 97.09 97.10 4.1K
14:21 97.10 97.11 97.09 97.09 11.5K
14:22 97.07 97.07 97.05 97.05 5.1K
14:23 97.05 97.05 96.96 96.97 8.2K
14:24 96.94 96.98 96.94 96.97 7.5K
14:25 96.96 96.99 96.96 96.99 6.7K
14:26 96.99 96.99 96.97 96.98 3.9K
14:27 96.98 96.98 96.96 96.96 2.9K
14:28 96.96 97.02 96.96 97.02 5.9K
14:29 97.00 97.00 96.97 96.98 3.4K
14:30 96.95 96.97 96.95 96.96 7.3K
14:31 96.94 96.94 96.89 96.89 10.4K
14:32 96.89 96.90 96.87 96.90 4.4K
14:33 96.90 96.90 96.87 96.87 3.1K
14:34 96.88 96.88 96.86 96.88 2.8K
14:35 96.88 96.88 96.83 96.83 5.3K
14:36 96.82 96.85 96.79 96.85 5.5K
14:37 96.85 96.85 96.80 96.80 4.0K
14:38 96.80 96.85 96.80 96.85 4.8K
14:39 96.85 96.85 96.84 96.84 2.6K
14:40 96.84 96.85 96.83 96.83 5.4K
14:41 96.84 96.85 96.84 96.85 2.5K
14:42 96.85 96.89 96.85 96.89 6.3K
14:43 96.89 96.89 96.84 96.84 4.4K
14:44 96.84 96.84 96.81 96.81 3.3K
14:45 96.81 96.82 96.80 96.82 3.3K
14:46 96.82 96.83 96.79 96.81 4.8K
14:47 96.81 96.83 96.77 96.77 5.9K
14:48 96.77 96.81 96.77 96.81 3.6K
14:49 96.85 96.85 96.80 96.80 3.8K
14:50 96.82 96.82 96.82 96.82 4.5K
14:51 96.82 96.86 96.82 96.83 3.9K
14:52 96.84 96.84 96.84 96.84 2.1K
14:53 96.83 96.87 96.83 96.86 7.0K
14:54 96.86 96.90 96.86 96.90 4.6K
14:55 96.90 96.92 96.89 96.92 3.4K
14:56 96.92 96.92 96.87 96.87 5.6K
14:57 96.87 96.95 96.87 96.95 6.4K
14:58 96.97 96.98 96.97 96.98 10.5K
14:59 96.98 96.99 96.98 96.99 3.6K
15:00 96.99 97.01 96.99 97.01 5.5K
15:01 97.03 97.03 96.96 96.96 10.5K
15:02 96.96 96.97 96.95 96.95 2.9K
15:03 96.95 96.95 96.91 96.91 5.5K
15:04 96.94 96.96 96.94 96.95 3.0K
15:05 96.96 96.96 96.95 96.95 3.1K
15:06 96.96 96.97 96.96 96.97 6.6K
15:07 96.97 96.97 96.93 96.95 5.4K
15:08 96.95 96.95 96.94 96.94 2.1K
15:09 96.95 96.95 96.94 96.94 3.5K
15:10 96.88 96.89 96.88 96.88 4.1K
15:11 96.90 96.93 96.90 96.93 5.1K
15:12 96.93 96.96 96.93 96.96 6.8K
15:13 96.96 96.96 96.94 96.96 3.6K
15:14 96.96 96.99 96.96 96.99 5.2K
15:15 96.98 97.02 96.98 97.02 5.1K
15:16 96.99 97.00 96.99 97.00 4.3K
15:17 96.99 96.99 96.98 96.98 7.5K
15:18 96.98 96.98 96.97 96.98 3.5K
15:19 96.97 96.98 96.80 96.80 320.7K
15:20 96.79 96.81 96.78 96.78 15.8K
15:21 96.76 96.77 96.73 96.77 18.0K
15:22 96.77 96.78 96.74 96.74 8.8K
15:23 96.75 96.75 96.74 96.75 23.6K
15:24 96.74 96.74 96.70 96.71 9.3K
15:25 96.70 96.72 96.66 96.71 8.0K
15:26 96.68 96.71 96.68 96.70 147.8K
15:27 96.69 96.69 96.63 96.65 6.0K
15:28 96.70 96.75 96.70 96.75 11.9K
15:29 96.76 96.77 96.75 96.77 7.8K
15:30 96.75 96.77 96.73 96.77 9.7K
15:31 96.76 96.87 96.76 96.87 9.8K
15:32 96.87 96.90 96.87 96.90 8.9K
15:33 96.90 96.93 96.86 96.86 10.9K
15:34 96.83 96.87 96.79 96.79 21.3K
15:35 96.75 96.78 96.73 96.75 25.6K
15:36 96.75 96.78 96.74 96.78 16.4K
15:37 96.80 96.80 96.77 96.78 21.9K
15:38 96.75 96.80 96.75 96.80 41.3K
15:39 96.78 96.80 96.77 96.78 10.9K
15:40 96.76 96.77 96.71 96.71 12.3K
15:41 96.73 96.74 96.71 96.71 12.2K
15:42 96.71 96.72 96.69 96.69 16.8K
15:43 96.72 96.73 96.72 96.72 22.3K
15:44 96.73 96.74 96.69 96.69 19.0K
15:45 96.69 96.69 96.68 96.68 12.7K
15:46 96.67 96.68 96.67 96.68 18.9K
15:47 96.68 96.69 96.65 96.66 13.2K
15:48 96.67 96.68 96.67 96.68 10.1K
15:49 96.68 96.72 96.68 96.72 16.8K
15:50 96.70 96.70 96.67 96.69 20.7K
15:51 96.68 96.70 96.60 96.60 24.7K
15:52 96.58 96.59 96.47 96.47 36.8K
15:53 96.54 96.54 96.45 96.45 27.8K
15:54 96.48 96.50 96.42 96.49 30.0K
15:55 96.49 96.49 96.37 96.37 32.6K
15:56 96.30 96.38 96.29 96.38 46.7K
15:57 96.33 96.33 96.26 96.30 65.9K
15:58 96.31 96.31 96.28 96.28 70.8K
15:59 96.28 96.28 96.25 96.25 50.5K
16:00 96.22 96.22 95.99 96.06 1,560.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし