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 96.53 96.81 96.53 96.61 51.9K
09:32 96.61 96.61 96.61 96.61 0.5K
09:33 96.93 96.98 96.81 96.98 17.6K
09:34 96.98 96.98 96.90 96.90 4.2K
09:35 96.90 97.07 96.90 97.00 4.3K
09:36 97.00 97.10 96.95 97.10 2.9K
09:37 97.04 97.15 97.04 97.05 2.6K
09:38 96.95 96.95 96.82 96.82 11.2K
09:39 96.82 96.92 96.79 96.91 4.9K
09:40 96.84 97.03 96.84 97.03 1.4K
09:41 97.04 97.14 97.04 97.07 3.3K
09:42 97.08 97.08 97.01 97.01 5.7K
09:43 97.01 97.07 97.00 97.07 4.5K
09:44 97.07 97.10 97.07 97.10 2.7K
09:45 97.10 97.10 97.03 97.06 3.3K
09:46 97.11 97.18 97.11 97.18 9.9K
09:47 97.19 97.28 97.19 97.28 3.6K
09:48 97.27 97.31 97.21 97.31 17.0K
09:49 97.31 97.34 97.30 97.34 10.3K
09:50 97.34 97.36 97.33 97.36 13.8K
09:51 97.39 97.44 97.39 97.44 2.1K
09:52 97.41 97.41 97.39 97.41 8.0K
09:53 97.41 97.42 97.36 97.42 3.6K
09:54 97.44 97.44 97.39 97.40 2.2K
09:55 97.41 97.46 97.41 97.46 1.8K
09:56 97.48 97.48 97.48 97.48 2.8K
09:57 97.52 97.52 97.40 97.43 3.3K
09:58 97.46 97.48 97.39 97.46 4.9K
09:59 97.51 97.60 97.51 97.55 14.2K
10:00 97.58 97.58 97.57 97.57 1.6K
10:01 97.57 97.60 97.54 97.54 3.2K
10:02 97.53 97.69 97.53 97.68 6.8K
10:03 97.72 97.72 97.63 97.63 4.8K
10:04 97.58 97.59 97.57 97.59 4.7K
10:05 97.62 97.65 97.58 97.65 10.0K
10:06 97.65 97.71 97.65 97.70 4.7K
10:07 97.69 97.74 97.69 97.74 5.4K
10:08 97.69 97.80 97.69 97.78 9.2K
10:09 97.73 97.81 97.73 97.73 3.9K
10:10 97.73 97.76 97.65 97.65 3.1K
10:11 97.59 97.63 97.59 97.62 15.0K
10:12 97.67 97.70 97.67 97.70 20.3K
10:13 97.70 97.84 97.70 97.84 11.6K
10:14 97.83 97.83 97.78 97.78 4.4K
10:15 97.77 97.83 97.77 97.83 2.2K
10:16 97.77 97.82 97.77 97.82 3.8K
10:17 97.82 97.90 97.78 97.90 2.8K
10:18 97.88 97.88 97.84 97.84 3.6K
10:19 97.84 97.85 97.81 97.81 3.5K
10:20 97.81 97.85 97.81 97.85 14.0K
10:21 97.85 97.89 97.82 97.85 2.9K
10:22 97.85 97.88 97.85 97.87 5.5K
10:23 97.87 97.90 97.83 97.83 3.7K
10:24 97.83 97.90 97.83 97.86 4.6K
10:25 97.86 97.86 97.82 97.83 3.4K
10:26 97.82 97.82 97.75 97.77 6.6K
10:27 97.76 97.76 97.72 97.72 2.1K
10:28 97.73 97.73 97.67 97.67 1.3K
10:29 97.67 97.71 97.65 97.70 4.8K
10:30 97.70 97.74 97.69 97.74 8.3K
10:31 97.74 97.74 97.71 97.74 3.8K
10:32 97.68 97.71 97.68 97.71 7.4K
10:33 97.71 97.71 97.70 97.71 1.3K
10:34 97.73 97.74 97.70 97.74 3.5K
10:35 97.74 97.81 97.74 97.81 6.6K
10:36 97.81 97.85 97.79 97.85 2.7K
10:37 97.85 97.85 97.83 97.84 1.6K
10:38 97.83 97.88 97.83 97.88 1.5K
10:39 97.89 97.91 97.89 97.91 2.9K
10:40 97.91 97.91 97.88 97.89 2.2K
10:41 97.90 97.92 97.86 97.92 1.9K
10:42 97.92 97.92 97.91 97.91 2.7K
10:43 97.91 97.91 97.90 97.90 5.3K
10:44 97.87 97.90 97.82 97.82 4.3K
10:45 97.82 97.87 97.82 97.85 2.9K
10:46 97.85 97.88 97.85 97.87 1.5K
10:47 97.87 97.87 97.83 97.85 2.3K
10:48 97.85 97.85 97.81 97.83 0.7K
10:49 97.82 97.82 97.79 97.79 2.9K
10:50 97.79 97.79 97.76 97.76 2.5K
10:51 97.76 97.76 97.72 97.72 5.3K
10:52 97.72 97.78 97.72 97.76 13.4K
10:53 97.78 97.83 97.77 97.83 8.1K
10:54 97.89 97.90 97.87 97.89 2.4K
10:55 97.85 97.87 97.85 97.87 2.1K
10:56 97.86 97.87 97.84 97.86 2.8K
10:57 97.86 97.86 97.83 97.84 2.4K
10:58 97.88 97.88 97.86 97.87 2.1K
10:59 97.84 97.85 97.83 97.85 2.6K
11:00 97.85 97.85 97.83 97.85 3.4K
11:01 97.85 97.89 97.84 97.88 3.9K
11:02 97.93 98.01 97.92 98.01 4.6K
11:03 98.01 98.02 98.01 98.02 2.2K
11:04 98.02 98.04 98.02 98.02 0.9K
11:05 98.02 98.07 98.01 98.06 7.2K
11:06 98.05 98.07 98.04 98.05 3.2K
11:07 98.04 98.06 98.04 98.05 1.8K
11:08 98.05 98.05 97.99 97.99 2.1K
11:09 98.00 98.00 97.97 97.97 2.1K
11:10 97.99 98.02 97.98 97.98 1.2K
11:11 98.03 98.04 98.03 98.04 2.7K
11:12 98.04 98.05 98.04 98.04 5.2K
11:13 98.04 98.04 98.00 98.01 2.7K
11:14 98.01 98.01 97.94 97.99 3.0K
11:15 98.01 98.01 97.98 97.98 3.6K
11:16 97.98 98.00 97.98 97.98 2.4K
11:17 98.00 98.00 97.97 97.97 1.8K
11:18 98.00 98.00 97.96 97.96 2.6K
11:19 97.96 98.00 97.96 98.00 5.9K
11:20 98.02 98.02 97.99 98.01 5.7K
11:21 97.99 97.99 97.95 97.95 3.8K
11:22 97.95 97.97 97.95 97.96 1.6K
11:23 97.98 97.98 97.87 97.88 2.9K
11:24 97.88 97.90 97.88 97.90 2.4K
11:25 97.92 97.93 97.89 97.89 3.6K
11:26 97.89 97.89 97.83 97.84 3.7K
11:27 97.83 97.83 97.78 97.78 5.0K
11:28 97.77 97.77 97.70 97.70 8.6K
11:29 97.69 97.71 97.68 97.71 5.7K
11:30 97.70 97.70 97.70 97.70 4.1K
11:31 97.70 97.71 97.70 97.71 5.3K
11:32 97.71 97.74 97.71 97.74 3.8K
11:33 97.74 97.74 97.74 97.74 1.8K
11:34 97.74 97.76 97.73 97.75 4.1K
11:35 97.73 97.76 97.72 97.75 11.7K
11:36 97.74 97.75 97.74 97.75 2.2K
11:37 97.75 97.79 97.75 97.79 6.4K
11:38 97.79 97.79 97.78 97.78 2.7K
11:39 97.81 97.83 97.81 97.83 4.1K
11:40 97.83 97.85 97.83 97.85 8.1K
11:41 97.88 97.93 97.88 97.90 2.3K
11:42 97.90 97.93 97.90 97.93 1.6K
11:43 97.92 97.96 97.92 97.94 2.0K
11:44 97.94 97.94 97.91 97.91 2.2K
11:45 97.91 97.91 97.90 97.90 2.9K
11:46 97.90 97.93 97.89 97.91 4.4K
11:47 97.91 97.91 97.91 97.91 1.8K
11:48 97.91 97.91 97.78 97.78 3.1K
11:49 97.80 97.82 97.80 97.82 2.7K
11:50 97.80 97.80 97.72 97.73 4.5K
11:51 97.73 97.73 97.71 97.72 1.8K
11:52 97.71 97.75 97.71 97.74 2.1K
11:53 97.76 97.80 97.76 97.80 3.3K
11:54 97.86 97.88 97.84 97.88 4.0K
11:55 97.88 97.90 97.86 97.90 1.1K
11:56 97.81 97.81 97.77 97.77 13.4K
11:57 97.77 97.82 97.76 97.82 3.2K
11:58 97.82 97.88 97.82 97.88 1.7K
11:59 97.88 97.88 97.85 97.87 1.8K
12:00 97.87 97.87 97.87 97.87 1.3K
12:01 97.85 97.85 97.81 97.84 2.7K
12:02 97.84 97.87 97.81 97.87 3.3K
12:03 97.87 97.87 97.84 97.84 3.0K
12:04 97.84 97.92 97.84 97.92 9.1K
12:05 97.92 97.95 97.92 97.94 2.4K
12:06 97.94 97.94 97.90 97.90 2.2K
12:07 97.92 97.94 97.92 97.94 1.7K
12:08 97.94 97.94 97.91 97.91 2.1K
12:09 97.91 97.91 97.91 97.91 0.8K
12:10 97.91 97.92 97.91 97.92 3.1K
12:11 97.92 97.95 97.92 97.95 1.3K
12:12 97.95 97.96 97.95 97.96 1.0K
12:13 97.96 97.96 97.94 97.94 3.2K
12:14 97.94 97.95 97.94 97.95 10.8K
12:15 97.95 97.98 97.95 97.98 2.8K
12:16 98.00 98.00 98.00 98.00 4.7K
12:17 98.00 98.00 97.99 98.00 2.0K
12:18 98.00 98.00 97.99 97.99 1.8K
12:19 97.99 98.00 97.95 97.97 5.8K
12:20 97.96 97.96 97.91 97.91 3.1K
12:21 97.93 97.94 97.93 97.94 2.1K
12:22 97.94 97.96 97.94 97.96 2.0K
12:23 97.96 97.96 97.91 97.91 1.1K
12:24 97.92 97.93 97.92 97.93 12.0K
12:25 97.92 97.95 97.92 97.95 5.1K
12:26 97.95 97.95 97.92 97.93 2.5K
12:27 97.95 98.00 97.95 98.00 2.9K
12:28 98.00 98.04 98.00 98.03 4.2K
12:29 98.03 98.04 98.01 98.02 3.6K
12:30 98.04 98.04 98.02 98.02 6.8K
12:31 98.02 98.02 98.00 98.00 1.6K
12:32 98.00 98.02 97.98 98.02 2.8K
12:33 98.02 98.02 98.02 98.02 1.5K
12:34 98.02 98.02 98.00 98.02 4.2K
12:35 98.02 98.03 98.02 98.03 3.2K
12:36 98.03 98.06 98.03 98.06 1.8K
12:37 98.04 98.06 98.03 98.05 4.4K
12:38 98.05 98.06 98.05 98.05 3.0K
12:39 98.07 98.10 98.07 98.09 3.6K
12:40 98.09 98.09 98.09 98.09 1.6K
12:41 98.07 98.07 98.04 98.06 7.7K
12:42 98.03 98.03 98.01 98.01 2.1K
12:43 98.01 98.03 98.00 98.03 4.8K
12:44 98.03 98.06 98.03 98.06 2.8K
12:45 98.06 98.08 98.06 98.08 2.3K
12:46 98.10 98.10 98.06 98.08 3.4K
12:47 98.07 98.07 98.07 98.07 0.6K
12:48 98.07 98.09 98.07 98.09 4.4K
12:49 98.10 98.10 98.10 98.10 2.8K
12:50 98.10 98.13 98.10 98.11 1.5K
12:51 98.11 98.14 98.11 98.13 5.5K
12:52 98.15 98.18 98.15 98.16 4.5K
12:53 98.16 98.16 98.14 98.14 8.1K
12:54 98.14 98.18 98.14 98.18 11.5K
12:55 98.19 98.19 98.15 98.15 5.4K
12:56 98.16 98.17 98.15 98.17 1.5K
12:57 98.17 98.20 98.17 98.18 3.5K
12:58 98.16 98.16 98.16 98.16 1.3K
12:59 98.19 98.19 98.18 98.18 1.6K
13:00 98.15 98.15 98.12 98.13 4.3K
13:01 98.13 98.13 98.11 98.11 1.3K
13:02 98.11 98.13 98.10 98.13 4.1K
13:03 98.16 98.16 98.16 98.16 1.3K
13:04 98.16 98.21 98.16 98.19 3.8K
13:05 98.19 98.19 98.19 98.19 1.9K
13:06 98.23 98.23 98.22 98.23 2.9K
13:07 98.23 98.23 98.23 98.23 1.4K
13:08 98.24 98.25 98.24 98.25 1.8K
13:09 98.29 98.31 98.29 98.30 2.4K
13:10 98.32 98.32 98.32 98.32 1.0K
13:11 98.32 98.32 98.26 98.26 3.9K
13:12 98.26 98.26 98.26 98.26 1.3K
13:13 98.26 98.30 98.26 98.30 2.5K
13:14 98.30 98.30 98.29 98.29 0.7K
13:15 98.29 98.29 98.29 98.29 1.0K
13:16 98.29 98.29 98.27 98.27 1.7K
13:17 98.28 98.29 98.27 98.27 1.4K
13:18 98.28 98.28 98.26 98.26 2.8K
13:19 98.26 98.28 98.26 98.27 1.3K
13:20 98.24 98.24 98.23 98.23 2.5K
13:21 98.21 98.24 98.21 98.23 2.4K
13:22 98.22 98.25 98.22 98.25 6.2K
13:23 98.25 98.26 98.25 98.25 1.4K
13:24 98.25 98.26 98.25 98.26 1.4K
13:25 98.27 98.28 98.26 98.27 1.5K
13:26 98.28 98.31 98.26 98.29 4.6K
13:27 98.28 98.28 98.28 98.28 1.1K
13:28 98.28 98.28 98.27 98.28 2.1K
13:29 98.28 98.28 98.26 98.26 2.2K
13:30 98.26 98.27 98.25 98.25 7.5K
13:31 98.26 98.28 98.26 98.27 3.0K
13:32 98.26 98.27 98.18 98.18 50.8K
13:33 98.18 98.18 98.17 98.18 6.5K
13:34 98.18 98.21 98.18 98.19 11.5K
13:35 98.21 98.24 98.19 98.24 2.8K
13:36 98.26 98.26 98.19 98.19 3.6K
13:37 98.22 98.24 98.22 98.24 2.3K
13:38 98.24 98.24 98.19 98.20 4.2K
13:39 98.18 98.19 98.18 98.19 2.1K
13:40 98.19 98.19 98.17 98.18 1.8K
13:41 98.17 98.20 98.16 98.16 5.3K
13:42 98.16 98.19 98.13 98.17 3.9K
13:43 98.16 98.19 98.16 98.18 2.1K
13:44 98.18 98.19 98.17 98.17 3.1K
13:45 98.17 98.18 98.17 98.18 2.6K
13:46 98.17 98.17 98.17 98.17 2.9K
13:47 98.16 98.16 98.12 98.14 3.5K
13:48 98.14 98.14 98.09 98.11 5.0K
13:49 98.07 98.08 98.06 98.07 5.2K
13:50 98.07 98.09 98.07 98.08 20.1K
13:51 98.08 98.10 98.06 98.10 22.7K
13:52 98.09 98.11 98.09 98.11 5.0K
13:53 98.12 98.12 98.11 98.12 6.0K
13:54 98.12 98.12 98.10 98.10 2.7K
13:55 98.11 98.15 98.11 98.11 7.4K
13:56 98.11 98.12 98.11 98.11 2.1K
13:57 98.11 98.11 98.10 98.10 2.1K
13:58 98.11 98.12 98.10 98.10 6.6K
13:59 98.10 98.11 98.10 98.11 2.7K
14:00 98.10 98.10 98.10 98.10 2.2K
14:01 98.09 98.09 98.05 98.06 7.9K
14:02 98.06 98.08 98.06 98.08 4.0K
14:03 98.07 98.12 98.07 98.12 5.8K
14:04 98.12 98.12 98.08 98.08 3.9K
14:05 98.08 98.08 98.06 98.07 4.4K
14:06 98.07 98.07 98.05 98.05 7.4K
14:07 98.04 98.04 98.03 98.03 2.9K
14:08 98.00 98.01 97.99 97.99 8.6K
14:09 97.99 98.01 97.99 98.01 2.2K
14:10 98.02 98.04 98.02 98.04 6.4K
14:11 98.04 98.04 97.99 97.99 3.1K
14:12 97.99 98.02 97.99 98.02 3.4K
14:13 98.02 98.02 97.98 98.02 3.8K
14:14 98.02 98.05 98.02 98.05 3.4K
14:15 98.05 98.08 98.05 98.08 2.5K
14:16 98.09 98.09 98.06 98.06 2.1K
14:17 98.05 98.05 98.00 98.00 4.0K
14:18 98.00 98.00 97.99 97.99 2.4K
14:19 98.00 98.00 97.96 97.96 2.2K
14:20 97.96 98.00 97.93 98.00 3.3K
14:21 98.00 98.00 97.99 97.99 2.4K
14:22 97.99 98.00 97.97 97.97 2.2K
14:23 97.97 98.01 97.97 97.98 14.4K
14:24 97.98 98.06 97.98 98.06 2.5K
14:25 98.04 98.04 98.03 98.03 1.7K
14:26 98.03 98.08 98.03 98.08 3.4K
14:27 98.11 98.12 98.11 98.12 2.8K
14:28 98.11 98.11 98.09 98.09 3.8K
14:29 98.08 98.11 98.08 98.11 7.1K
14:30 98.09 98.09 98.04 98.04 3.6K
14:31 98.04 98.05 98.04 98.05 1.7K
14:32 98.05 98.05 98.02 98.02 2.7K
14:33 98.03 98.08 98.03 98.08 3.3K
14:34 98.08 98.12 98.08 98.12 2.8K
14:35 98.12 98.12 98.09 98.09 3.1K
14:36 98.09 98.10 98.07 98.10 5.6K
14:37 98.11 98.12 98.11 98.12 3.8K
14:38 98.11 98.15 98.11 98.15 3.1K
14:39 98.15 98.15 98.12 98.12 1.1K
14:40 98.11 98.11 98.10 98.10 3.0K
14:41 98.10 98.12 98.10 98.11 2.8K
14:42 98.11 98.11 98.10 98.11 3.3K
14:43 98.09 98.10 98.09 98.10 6.1K
14:44 98.08 98.09 98.06 98.06 6.0K
14:45 98.06 98.10 98.04 98.07 7.1K
14:46 98.08 98.08 98.08 98.08 1.9K
14:47 98.07 98.08 98.07 98.08 3.2K
14:48 98.05 98.05 98.04 98.04 3.9K
14:49 98.04 98.05 98.01 98.03 8.5K
14:50 98.03 98.05 98.03 98.05 2.9K
14:51 98.05 98.07 98.05 98.07 2.1K
14:52 98.05 98.05 98.05 98.05 1.1K
14:53 98.05 98.06 98.04 98.04 3.4K
14:54 98.06 98.06 98.05 98.05 1.9K
14:55 98.05 98.06 97.97 97.97 14.8K
14:56 97.97 98.00 97.95 98.00 5.9K
14:57 98.00 98.00 97.99 97.99 1.8K
14:58 97.97 98.02 97.97 98.02 10.1K
14:59 98.02 98.04 98.02 98.04 2.3K
15:00 98.06 98.06 98.04 98.05 9.4K
15:01 98.05 98.06 98.04 98.06 5.2K
15:02 98.06 98.06 98.00 98.00 13.0K
15:03 97.95 97.95 97.91 97.91 24.5K
15:04 97.89 97.90 97.86 97.88 4.6K
15:05 97.92 97.92 97.88 97.88 15.1K
15:06 97.87 97.87 97.82 97.82 8.8K
15:07 97.81 97.86 97.81 97.86 20.6K
15:08 97.86 97.86 97.83 97.83 5.1K
15:09 97.83 97.87 97.83 97.84 15.7K
15:10 97.82 97.86 97.79 97.86 5.0K
15:11 97.86 97.86 97.82 97.82 3.5K
15:12 97.84 97.84 97.81 97.81 16.0K
15:13 97.81 97.81 97.80 97.80 3.3K
15:14 97.80 97.81 97.79 97.79 15.6K
15:15 97.76 97.76 97.74 97.74 6.3K
15:16 97.75 97.75 97.68 97.74 5.6K
15:17 97.74 97.77 97.74 97.77 6.4K
15:18 97.78 97.78 97.74 97.74 2.5K
15:19 97.74 97.74 97.74 97.74 8.1K
15:20 97.72 97.72 97.70 97.70 4.9K
15:21 97.69 97.72 97.69 97.72 7.4K
15:22 97.72 97.72 97.71 97.72 4.4K
15:23 97.73 97.73 97.71 97.73 12.5K
15:24 97.71 97.73 97.71 97.71 10.9K
15:25 97.71 97.71 97.71 97.71 10.4K
15:26 97.70 97.70 97.66 97.68 4.2K
15:27 97.68 97.69 97.67 97.67 4.0K
15:28 97.67 97.67 97.62 97.66 5.6K
15:29 97.66 97.67 97.63 97.67 7.8K
15:30 97.64 97.67 97.64 97.67 12.3K
15:31 97.68 97.70 97.68 97.70 8.6K
15:32 97.67 97.72 97.67 97.72 13.5K
15:33 97.69 97.71 97.69 97.71 6.0K
15:34 97.70 97.71 97.70 97.71 6.0K
15:35 97.72 97.75 97.71 97.71 7.6K
15:36 97.70 97.71 97.69 97.71 14.9K
15:37 97.68 97.69 97.65 97.65 14.4K
15:38 97.68 97.69 97.66 97.66 6.3K
15:39 97.67 97.69 97.67 97.68 3.8K
15:40 97.67 97.70 97.67 97.68 4.7K
15:41 97.68 97.68 97.67 97.67 4.1K
15:42 97.65 97.67 97.63 97.67 5.5K
15:43 97.65 97.65 97.64 97.65 5.2K
15:44 97.63 97.65 97.63 97.64 10.8K
15:45 97.61 97.62 97.61 97.61 6.0K
15:46 97.62 97.65 97.61 97.63 5.6K
15:47 97.64 97.64 97.56 97.60 17.9K
15:48 97.60 97.60 97.57 97.57 9.4K
15:49 97.57 97.64 97.57 97.64 22.9K
15:50 97.64 97.64 97.60 97.63 24.4K
15:51 97.64 97.65 97.62 97.65 31.1K
15:52 97.65 97.74 97.59 97.74 43.8K
15:53 97.74 97.74 97.69 97.73 17.2K
15:54 97.71 97.74 97.71 97.74 26.4K
15:55 97.74 97.74 97.70 97.72 31.6K
15:56 97.71 97.78 97.71 97.78 35.1K
15:57 97.77 97.77 97.75 97.75 52.3K
15:58 97.78 97.80 97.75 97.75 57.7K
15:59 97.73 97.77 97.72 97.74 47.2K
16:00 97.76 97.91 97.75 97.86 923.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし