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 96.06 96.63 95.64 96.42 54.0K
09:32 96.34 96.34 96.32 96.32 1.0K
09:33 96.31 96.52 96.31 96.52 6.9K
09:34 96.37 96.37 96.10 96.18 11.2K
09:35 96.37 96.37 96.11 96.11 4.3K
09:36 96.13 96.32 96.13 96.22 16.7K
09:37 96.22 96.42 96.22 96.31 8.8K
09:38 96.22 96.26 96.15 96.24 5.3K
09:39 96.30 96.30 96.17 96.21 7.8K
09:40 96.21 96.31 96.13 96.16 10.9K
09:41 96.18 96.27 96.16 96.27 14.0K
09:42 96.16 96.22 96.16 96.18 16.0K
09:43 96.09 96.09 96.00 96.00 5.7K
09:44 96.06 96.23 96.06 96.23 7.5K
09:45 96.15 96.18 96.10 96.10 7.7K
09:46 96.15 96.18 96.06 96.18 8.7K
09:47 96.18 96.20 96.18 96.20 2.6K
09:48 96.14 96.14 95.99 96.00 10.5K
09:49 96.00 96.15 96.00 96.15 21.1K
09:50 96.20 96.29 96.18 96.29 6.4K
09:51 96.28 96.28 96.17 96.20 6.3K
09:52 96.20 96.30 96.18 96.30 16.5K
09:53 96.26 96.31 96.26 96.29 7.9K
09:54 96.29 96.34 96.24 96.24 8.0K
09:55 96.23 96.29 96.23 96.28 7.7K
09:56 96.28 96.29 96.20 96.21 3.4K
09:57 96.19 96.23 96.17 96.17 7.1K
09:58 96.15 96.17 96.10 96.17 12.5K
09:59 96.14 96.21 96.14 96.21 4.7K
10:00 96.21 96.23 96.21 96.22 5.4K
10:01 96.23 96.23 96.17 96.18 11.3K
10:02 96.17 96.47 96.17 96.47 11.9K
10:03 96.36 96.36 96.32 96.32 10.6K
10:04 96.33 96.33 96.20 96.20 9.5K
10:05 96.21 96.25 96.21 96.23 7.4K
10:06 96.30 96.30 96.17 96.22 28.3K
10:07 96.25 96.26 96.12 96.26 18.3K
10:08 96.24 96.25 96.21 96.21 7.4K
10:09 96.22 96.29 96.22 96.27 9.7K
10:10 96.26 96.26 96.19 96.19 12.8K
10:11 96.16 96.16 96.08 96.16 12.6K
10:12 96.14 96.14 96.09 96.09 5.6K
10:13 96.04 96.20 96.04 96.20 11.3K
10:14 96.20 96.23 96.19 96.19 7.0K
10:15 96.19 96.19 96.07 96.07 8.2K
10:16 96.04 96.07 96.04 96.04 16.4K
10:17 96.04 96.12 96.03 96.12 14.6K
10:18 96.12 96.28 96.12 96.28 22.2K
10:19 96.28 96.35 96.28 96.33 9.0K
10:20 96.30 96.30 96.20 96.20 11.5K
10:21 96.18 96.24 96.18 96.22 14.4K
10:22 96.22 96.26 96.20 96.26 5.8K
10:23 96.24 96.33 96.24 96.33 7.3K
10:24 96.30 96.32 96.24 96.24 7.5K
10:25 96.26 96.34 96.26 96.26 26.0K
10:26 96.21 96.22 96.19 96.22 11.0K
10:27 96.25 96.33 96.25 96.31 5.8K
10:28 96.31 96.42 96.31 96.42 4.1K
10:29 96.41 96.43 96.38 96.41 2.2K
10:30 96.40 96.40 96.37 96.37 6.9K
10:31 96.37 96.37 96.31 96.37 10.0K
10:32 96.37 96.37 96.23 96.33 21.0K
10:33 96.32 96.39 96.32 96.34 19.3K
10:34 96.34 96.36 96.34 96.36 19.4K
10:35 96.33 96.36 96.28 96.30 15.7K
10:36 96.31 96.37 96.28 96.35 16.3K
10:37 96.35 96.35 96.34 96.35 18.7K
10:38 96.30 96.33 96.29 96.33 4.9K
10:39 96.30 96.30 96.25 96.25 12.0K
10:40 96.26 96.31 96.25 96.25 8.3K
10:41 96.19 96.21 96.18 96.18 5.7K
10:42 96.22 96.22 96.15 96.21 6.4K
10:43 96.18 96.19 96.15 96.15 8.8K
10:44 96.18 96.20 96.18 96.19 3.4K
10:45 96.26 96.26 96.17 96.17 14.8K
10:46 96.21 96.24 96.17 96.17 10.0K
10:47 96.17 96.20 96.10 96.10 5.5K
10:48 96.13 96.14 96.08 96.08 3.2K
10:49 96.10 96.11 96.10 96.10 5.7K
10:50 96.10 96.10 96.06 96.06 5.2K
10:51 96.07 96.10 96.07 96.10 3.4K
10:52 96.10 96.12 96.10 96.11 4.0K
10:53 96.11 96.11 96.08 96.10 4.1K
10:54 96.10 96.14 96.09 96.09 3.1K
10:55 96.13 96.13 96.10 96.11 4.5K
10:56 96.14 96.14 96.04 96.10 127.9K
10:57 96.08 96.09 96.05 96.05 7.6K
10:58 96.04 96.05 96.02 96.02 11.8K
10:59 96.02 96.06 96.02 96.06 2.6K
11:00 96.08 96.09 96.08 96.09 2.8K
11:01 96.05 96.09 96.05 96.07 4.7K
11:02 96.09 96.19 96.09 96.19 4.4K
11:03 96.17 96.18 96.15 96.16 6.3K
11:04 96.18 96.21 96.18 96.21 55.4K
11:05 96.21 96.21 96.14 96.14 20.9K
11:06 96.13 96.20 96.13 96.20 26.7K
11:07 96.16 96.16 96.09 96.09 6.9K
11:08 96.14 96.24 96.14 96.21 8.0K
11:09 96.21 96.26 96.20 96.26 13.3K
11:10 96.25 96.33 96.25 96.33 4.2K
11:11 96.33 96.36 96.33 96.34 8.6K
11:12 96.37 96.37 96.25 96.25 4.9K
11:13 96.28 96.36 96.28 96.34 3.4K
11:14 96.34 96.35 96.34 96.35 2.9K
11:15 96.35 96.41 96.35 96.39 6.7K
11:16 96.40 96.40 96.35 96.35 5.7K
11:17 96.35 96.39 96.35 96.39 2.3K
11:18 96.37 96.41 96.36 96.36 6.4K
11:19 96.37 96.38 96.37 96.38 3.1K
11:20 96.38 96.41 96.37 96.41 4.0K
11:21 96.41 96.41 96.37 96.39 17.3K
11:22 96.42 96.42 96.39 96.41 23.6K
11:23 96.41 96.45 96.41 96.45 3.0K
11:24 96.45 96.49 96.43 96.49 9.7K
11:25 96.50 96.50 96.47 96.50 6.3K
11:26 96.46 96.53 96.46 96.53 7.8K
11:27 96.53 96.54 96.52 96.52 7.7K
11:28 96.52 96.56 96.52 96.56 11.1K
11:29 96.56 96.61 96.54 96.61 5.3K
11:30 96.61 96.61 96.60 96.61 1.8K
11:31 96.58 96.58 96.53 96.53 9.5K
11:32 96.60 96.60 96.53 96.53 2.9K
11:33 96.53 96.59 96.53 96.59 3.4K
11:34 96.59 96.68 96.59 96.59 29.4K
11:35 96.60 96.62 96.60 96.62 5.1K
11:36 96.62 96.62 96.58 96.59 5.3K
11:37 96.61 96.61 96.56 96.60 10.7K
11:38 96.60 96.61 96.57 96.57 2.2K
11:39 96.59 96.59 96.55 96.56 2.7K
11:40 96.56 96.56 96.50 96.53 9.1K
11:41 96.48 96.48 96.42 96.48 10.7K
11:42 96.48 96.48 96.47 96.47 11.6K
11:43 96.47 96.50 96.42 96.50 7.4K
11:44 96.50 96.53 96.50 96.53 3.6K
11:45 96.53 96.56 96.53 96.56 2.8K
11:46 96.56 96.57 96.49 96.49 11.9K
11:47 96.46 96.49 96.46 96.48 2.1K
11:48 96.48 96.48 96.45 96.47 4.2K
11:49 96.48 96.50 96.45 96.50 4.6K
11:50 96.55 96.58 96.53 96.53 4.1K
11:51 96.53 96.53 96.41 96.44 32.1K
11:52 96.41 96.44 96.37 96.44 16.2K
11:53 96.44 96.44 96.39 96.39 3.0K
11:54 96.39 96.43 96.38 96.38 5.8K
11:55 96.38 96.41 96.35 96.35 4.6K
11:56 96.35 96.35 96.31 96.35 6.6K
11:57 96.35 96.39 96.35 96.37 5.1K
11:58 96.38 96.38 96.36 96.36 2.3K
11:59 96.39 96.39 96.36 96.37 4.4K
12:00 96.37 96.37 96.35 96.35 3.2K
12:01 96.35 96.37 96.35 96.36 4.4K
12:02 96.36 96.37 96.36 96.37 1.6K
12:03 96.37 96.39 96.37 96.39 2.1K
12:04 96.39 96.42 96.35 96.35 10.2K
12:05 96.35 96.35 96.35 96.35 1.9K
12:06 96.34 96.41 96.34 96.41 2.6K
12:07 96.41 96.43 96.37 96.39 5.4K
12:08 96.39 96.41 96.38 96.38 1.9K
12:09 96.40 96.43 96.40 96.43 2.6K
12:10 96.43 96.43 96.41 96.42 2.1K
12:11 96.42 96.46 96.42 96.46 1.0K
12:12 96.46 96.47 96.46 96.47 2.8K
12:13 96.46 96.46 96.43 96.43 5.9K
12:14 96.41 96.43 96.41 96.42 2.5K
12:15 96.42 96.44 96.42 96.44 2.4K
12:16 96.44 96.44 96.41 96.41 3.5K
12:17 96.42 96.42 96.39 96.39 2.2K
12:18 96.40 96.42 96.40 96.42 3.1K
12:19 96.42 96.42 96.42 96.42 1.0K
12:20 96.42 96.42 96.37 96.37 3.4K
12:21 96.37 96.47 96.37 96.45 13.9K
12:22 96.43 96.43 96.41 96.41 7.0K
12:23 96.41 96.42 96.40 96.42 2.7K
12:24 96.42 96.45 96.42 96.45 6.2K
12:25 96.45 96.49 96.45 96.47 6.0K
12:26 96.47 96.47 96.45 96.46 3.4K
12:27 96.46 96.46 96.39 96.39 2.8K
12:28 96.44 96.46 96.43 96.46 5.4K
12:29 96.46 96.46 96.46 96.46 1.8K
12:30 96.46 96.47 96.46 96.46 3.3K
12:31 96.45 96.47 96.45 96.47 2.5K
12:32 96.48 96.49 96.45 96.49 2.7K
12:33 96.49 96.53 96.49 96.53 3.5K
12:34 96.53 96.56 96.51 96.56 4.0K
12:35 96.58 96.58 96.55 96.55 4.7K
12:36 96.61 96.63 96.61 96.63 2.4K
12:37 96.61 96.62 96.60 96.62 6.2K
12:38 96.60 96.60 96.52 96.52 5.5K
12:39 96.52 96.52 96.48 96.48 2.0K
12:40 96.46 96.48 96.46 96.47 4.9K
12:41 96.47 96.47 96.44 96.44 8.4K
12:42 96.45 96.45 96.38 96.43 7.8K
12:43 96.42 96.42 96.37 96.39 9.7K
12:44 96.35 96.38 96.35 96.38 6.6K
12:45 96.38 96.38 96.33 96.38 9.7K
12:46 96.38 96.44 96.38 96.44 2.9K
12:47 96.44 96.44 96.43 96.43 4.1K
12:48 96.43 96.43 96.39 96.39 6.4K
12:49 96.38 96.40 96.38 96.39 4.0K
12:50 96.39 96.39 96.33 96.33 7.4K
12:51 96.36 96.43 96.36 96.43 4.9K
12:52 96.40 96.42 96.40 96.42 5.6K
12:53 96.41 96.41 96.37 96.38 4.4K
12:54 96.38 96.41 96.38 96.41 12.8K
12:55 96.42 96.42 96.40 96.40 3.1K
12:56 96.38 96.39 96.37 96.37 3.9K
12:57 96.37 96.39 96.37 96.39 2.0K
12:58 96.39 96.39 96.38 96.38 3.2K
12:59 96.38 96.42 96.37 96.42 3.5K
13:00 96.42 96.42 96.42 96.42 1.2K
13:01 96.39 96.41 96.39 96.41 7.1K
13:02 96.41 96.42 96.37 96.42 5.9K
13:03 96.42 96.44 96.38 96.38 10.3K
13:04 96.36 96.36 96.33 96.35 5.7K
13:05 96.35 96.37 96.35 96.37 4.3K
13:06 96.37 96.37 96.35 96.35 2.9K
13:07 96.34 96.36 96.33 96.35 5.2K
13:08 96.35 96.38 96.35 96.38 1.3K
13:09 96.38 96.39 96.37 96.39 2.7K
13:10 96.39 96.41 96.38 96.41 5.1K
13:11 96.41 96.41 96.37 96.38 6.0K
13:12 96.38 96.38 96.36 96.36 5.4K
13:13 96.36 96.36 96.35 96.36 2.7K
13:14 96.36 96.36 96.31 96.33 6.7K
13:15 96.30 96.30 96.28 96.29 5.9K
13:16 96.29 96.29 96.28 96.28 2.4K
13:17 96.24 96.24 96.21 96.21 2.4K
13:18 96.21 96.21 96.15 96.18 3.5K
13:19 96.18 96.19 96.16 96.19 7.1K
13:20 96.19 96.21 96.19 96.21 1.6K
13:21 96.21 96.21 96.15 96.15 5.1K
13:22 96.14 96.14 96.06 96.06 3.9K
13:23 96.06 96.06 95.97 95.97 2.6K
13:24 95.97 96.01 95.97 96.01 6.5K
13:25 96.00 96.03 96.00 96.03 4.2K
13:26 96.03 96.03 95.98 95.98 4.8K
13:27 95.98 96.03 95.98 96.03 3.6K
13:28 96.07 96.14 96.07 96.14 6.0K
13:29 96.14 96.14 96.14 96.14 1.7K
13:30 96.14 96.14 96.12 96.12 3.5K
13:31 96.14 96.17 96.12 96.17 6.4K
13:32 96.20 96.22 96.19 96.22 3.3K
13:33 96.20 96.21 96.20 96.21 2.1K
13:34 96.21 96.21 96.19 96.20 4.3K
13:35 96.19 96.22 96.19 96.22 5.6K
13:36 96.22 96.25 96.22 96.25 2.4K
13:37 96.25 96.25 96.23 96.25 5.1K
13:38 96.25 96.29 96.25 96.27 4.8K
13:39 96.27 96.27 96.26 96.27 2.4K
13:40 96.27 96.30 96.27 96.30 4.4K
13:41 96.32 96.32 96.30 96.32 6.5K
13:42 96.31 96.32 96.30 96.31 6.3K
13:43 96.34 96.35 96.32 96.32 8.4K
13:44 96.32 96.37 96.32 96.37 6.3K
13:45 96.37 96.37 96.33 96.33 3.1K
13:46 96.32 96.35 96.31 96.35 10.1K
13:47 96.33 96.33 96.31 96.32 5.3K
13:48 96.33 96.33 96.31 96.31 5.1K
13:49 96.31 96.38 96.31 96.38 5.3K
13:50 96.32 96.32 96.30 96.30 7.5K
13:51 96.32 96.41 96.32 96.41 5.6K
13:52 96.41 96.43 96.39 96.39 8.2K
13:53 96.39 96.39 96.39 96.39 3.7K
13:54 96.41 96.42 96.40 96.40 5.8K
13:55 96.42 96.42 96.41 96.42 2.4K
13:56 96.41 96.41 96.39 96.41 4.1K
13:57 96.38 96.41 96.38 96.41 3.8K
13:58 96.41 96.41 96.38 96.41 4.3K
13:59 96.41 96.41 96.38 96.38 5.1K
14:00 96.38 96.40 96.38 96.40 2.1K
14:01 96.41 96.44 96.39 96.44 3.6K
14:02 96.41 96.42 96.41 96.41 5.4K
14:03 96.41 96.42 96.41 96.42 2.0K
14:04 96.39 96.43 96.39 96.43 2.3K
14:05 96.43 96.44 96.43 96.43 16.1K
14:06 96.43 96.44 96.41 96.41 9.8K
14:07 96.41 96.43 96.40 96.41 7.5K
14:08 96.40 96.41 96.40 96.41 2.9K
14:09 96.39 96.40 96.39 96.40 5.4K
14:10 96.39 96.39 96.36 96.37 6.4K
14:11 96.37 96.37 96.32 96.32 4.9K
14:12 96.32 96.32 96.29 96.31 2.5K
14:13 96.33 96.33 96.29 96.29 3.9K
14:14 96.26 96.29 96.26 96.29 4.9K
14:15 96.27 96.27 96.25 96.25 4.2K
14:16 96.25 96.31 96.25 96.31 7.1K
14:17 96.26 96.28 96.26 96.28 4.7K
14:18 96.28 96.28 96.26 96.26 4.0K
14:19 96.29 96.34 96.29 96.34 4.9K
14:20 96.35 96.39 96.35 96.39 5.2K
14:21 96.38 96.38 96.32 96.33 10.1K
14:22 96.33 96.35 96.33 96.35 4.2K
14:23 96.35 96.35 96.33 96.33 6.2K
14:24 96.33 96.33 96.32 96.32 2.4K
14:25 96.30 96.30 96.27 96.27 6.3K
14:26 96.30 96.30 96.30 96.30 7.8K
14:27 96.27 96.29 96.27 96.29 9.0K
14:28 96.28 96.28 96.23 96.25 7.0K
14:29 96.26 96.26 96.19 96.21 8.1K
14:30 96.24 96.26 96.24 96.26 5.5K
14:31 96.28 96.32 96.28 96.32 7.2K
14:32 96.31 96.31 96.30 96.30 5.7K
14:33 96.31 96.33 96.29 96.29 7.4K
14:34 96.30 96.31 96.29 96.30 7.2K
14:35 96.30 96.45 96.30 96.43 20.8K
14:36 96.44 96.44 96.38 96.39 8.2K
14:37 96.39 96.39 96.36 96.38 5.4K
14:38 96.42 96.43 96.41 96.41 3.8K
14:39 96.38 96.39 96.38 96.38 5.5K
14:40 96.36 96.46 96.36 96.46 9.5K
14:41 96.46 96.47 96.45 96.45 8.2K
14:42 96.46 96.47 96.44 96.44 11.3K
14:43 96.43 96.45 96.43 96.44 3.5K
14:44 96.44 96.45 96.43 96.43 5.7K
14:45 96.45 96.49 96.45 96.49 6.5K
14:46 96.50 96.50 96.44 96.44 5.1K
14:47 96.44 96.44 96.41 96.41 5.5K
14:48 96.41 96.43 96.39 96.39 3.7K
14:49 96.39 96.39 96.36 96.36 5.9K
14:50 96.38 96.38 96.36 96.37 5.8K
14:51 96.37 96.40 96.37 96.40 5.1K
14:52 96.40 96.41 96.40 96.41 9.6K
14:53 96.36 96.38 96.36 96.37 7.8K
14:54 96.37 96.39 96.36 96.39 5.1K
14:55 96.38 96.38 96.38 96.38 3.9K
14:56 96.36 96.37 96.34 96.34 7.5K
14:57 96.34 96.35 96.31 96.31 12.8K
14:58 96.27 96.30 96.27 96.27 23.6K
14:59 96.25 96.27 96.24 96.27 10.6K
15:00 96.25 96.29 96.25 96.27 5.7K
15:01 96.26 96.33 96.26 96.29 14.0K
15:02 96.29 96.30 96.24 96.24 18.3K
15:03 96.28 96.28 96.26 96.28 4.2K
15:04 96.28 96.32 96.28 96.30 6.6K
15:05 96.31 96.31 96.24 96.24 6.5K
15:06 96.24 96.24 96.22 96.22 7.8K
15:07 96.23 96.23 96.20 96.20 7.8K
15:08 96.24 96.27 96.24 96.27 7.1K
15:09 96.30 96.30 96.24 96.26 8.8K
15:10 96.25 96.28 96.22 96.28 10.5K
15:11 96.29 96.34 96.29 96.34 12.8K
15:12 96.35 96.35 96.30 96.33 6.3K
15:13 96.33 96.33 96.31 96.32 9.7K
15:14 96.33 96.34 96.33 96.33 7.5K
15:15 96.35 96.38 96.35 96.37 7.6K
15:16 96.36 96.37 96.36 96.37 10.2K
15:17 96.36 96.37 96.36 96.37 9.3K
15:18 96.37 96.37 96.34 96.36 6.4K
15:19 96.36 96.39 96.34 96.34 9.6K
15:20 96.34 96.34 96.34 96.34 4.7K
15:21 96.34 96.36 96.31 96.32 8.9K
15:22 96.32 96.32 96.25 96.25 10.1K
15:23 96.24 96.26 96.22 96.25 10.9K
15:24 96.24 96.24 96.19 96.19 7.9K
15:25 96.15 96.19 96.15 96.16 11.0K
15:26 96.16 96.17 96.12 96.16 6.1K
15:27 96.16 96.22 96.16 96.20 10.5K
15:28 96.18 96.23 96.18 96.21 7.3K
15:29 96.21 96.22 96.17 96.22 7.6K
15:30 96.21 96.23 96.21 96.22 5.9K
15:31 96.18 96.20 96.18 96.19 9.0K
15:32 96.20 96.26 96.20 96.24 11.7K
15:33 96.27 96.28 96.27 96.27 10.0K
15:34 96.27 96.28 96.23 96.28 9.2K
15:35 96.29 96.29 96.24 96.26 16.1K
15:36 96.29 96.32 96.29 96.30 13.1K
15:37 96.31 96.31 96.29 96.31 12.6K
15:38 96.31 96.33 96.31 96.33 13.2K
15:39 96.31 96.31 96.29 96.30 10.5K
15:40 96.31 96.31 96.26 96.28 13.0K
15:41 96.28 96.33 96.28 96.33 11.7K
15:42 96.33 96.37 96.30 96.35 19.2K
15:43 96.35 96.38 96.35 96.37 18.3K
15:44 96.36 96.37 96.35 96.36 8.0K
15:45 96.33 96.38 96.33 96.37 21.8K
15:46 96.33 96.35 96.33 96.33 14.1K
15:47 96.33 96.33 96.28 96.29 18.4K
15:48 96.31 96.34 96.31 96.32 19.7K
15:49 96.32 96.32 96.27 96.32 25.4K
15:50 96.29 96.38 96.29 96.38 18.5K
15:51 96.39 96.45 96.39 96.43 58.3K
15:52 96.43 96.56 96.43 96.55 30.6K
15:53 96.53 96.59 96.52 96.55 34.5K
15:54 96.57 96.58 96.53 96.58 23.8K
15:55 96.61 96.61 96.52 96.54 37.5K
15:56 96.48 96.49 96.43 96.43 47.5K
15:57 96.39 96.39 96.31 96.31 52.9K
15:58 96.29 96.29 96.25 96.27 349.9K
15:59 96.26 96.27 96.23 96.27 82.2K
16:00 96.27 96.36 96.27 96.35 1,040.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし