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 97.75 97.80 96.60 97.69 71.4K
09:32 97.82 98.11 97.81 97.96 4.6K
09:33 97.96 98.01 97.85 98.01 5.7K
09:34 98.13 98.13 98.11 98.13 13.7K
09:35 98.14 98.17 98.01 98.17 6.0K
09:36 98.08 98.09 97.89 97.89 8.6K
09:37 97.87 97.87 97.66 97.86 29.4K
09:38 97.76 97.87 97.76 97.87 5.1K
09:39 97.87 97.87 97.68 97.82 5.0K
09:40 97.85 97.85 97.71 97.76 7.3K
09:41 97.76 97.85 97.76 97.84 3.8K
09:42 97.72 97.73 97.72 97.73 3.5K
09:43 97.73 97.79 97.73 97.79 6.2K
09:44 97.79 97.79 97.71 97.75 3.5K
09:45 97.68 97.68 97.66 97.67 4.5K
09:46 97.67 97.74 97.67 97.68 3.3K
09:47 97.72 97.75 97.72 97.73 4.7K
09:48 97.73 97.73 97.60 97.60 6.7K
09:49 97.54 97.61 97.54 97.61 6.5K
09:50 97.61 97.63 97.56 97.63 7.0K
09:51 97.65 97.72 97.62 97.70 7.8K
09:52 97.70 97.70 97.58 97.58 8.9K
09:53 97.57 97.73 97.57 97.67 7.9K
09:54 97.72 97.74 97.72 97.74 3.5K
09:55 97.79 97.79 97.79 97.79 6.3K
09:56 97.80 97.86 97.80 97.86 3.5K
09:57 97.86 97.93 97.86 97.90 4.1K
09:58 97.90 97.90 97.76 97.77 11.3K
09:59 97.77 97.79 97.70 97.70 4.0K
10:00 97.71 97.74 97.70 97.72 7.4K
10:01 97.71 97.78 97.71 97.78 5.5K
10:02 97.78 97.80 97.78 97.80 1.5K
10:03 97.80 97.83 97.74 97.74 6.2K
10:04 97.81 97.81 97.77 97.77 10.0K
10:05 97.77 97.77 97.69 97.77 9.0K
10:06 97.77 97.77 97.70 97.71 3.7K
10:07 97.71 97.74 97.67 97.67 4.6K
10:08 97.67 97.71 97.66 97.67 4.4K
10:09 97.67 97.68 97.63 97.65 4.2K
10:10 97.64 97.72 97.63 97.63 8.9K
10:11 97.64 97.67 97.64 97.66 2.8K
10:12 97.69 97.69 97.68 97.69 4.6K
10:13 97.64 97.66 97.64 97.65 8.9K
10:14 97.68 97.70 97.68 97.68 4.2K
10:15 97.69 97.74 97.68 97.74 9.0K
10:16 97.73 97.79 97.73 97.79 4.7K
10:17 97.82 97.82 97.75 97.75 7.6K
10:18 97.75 97.79 97.75 97.78 3.5K
10:19 97.78 97.78 97.77 97.77 1.0K
10:20 97.77 97.85 97.77 97.82 10.0K
10:21 97.84 97.88 97.84 97.84 13.1K
10:22 97.90 97.94 97.90 97.92 1.7K
10:23 97.91 97.95 97.91 97.94 3.9K
10:24 97.95 98.00 97.95 98.00 68.8K
10:25 97.99 97.99 97.95 97.96 6.3K
10:26 97.91 97.96 97.91 97.96 5.8K
10:27 97.98 97.99 97.97 97.99 3.4K
10:28 97.99 97.99 97.93 97.93 4.9K
10:29 97.94 97.95 97.93 97.95 19.0K
10:30 97.95 97.95 97.93 97.93 2.7K
10:31 97.93 97.93 97.92 97.93 6.9K
10:32 97.91 98.00 97.90 98.00 33.0K
10:33 98.00 98.00 97.93 97.93 7.8K
10:34 97.92 97.92 97.88 97.90 14.0K
10:35 97.90 97.90 97.83 97.83 30.4K
10:36 97.83 97.89 97.82 97.89 20.0K
10:37 97.87 97.90 97.87 97.90 5.0K
10:38 97.90 97.99 97.90 97.99 13.2K
10:39 97.99 97.99 97.95 97.95 8.5K
10:40 97.97 98.06 97.97 98.06 9.1K
10:41 98.03 98.07 98.03 98.03 103.6K
10:42 98.07 98.07 97.96 97.96 3.3K
10:43 98.01 98.02 97.98 98.02 5.8K
10:44 97.99 98.01 97.98 98.01 4.7K
10:45 98.01 98.06 98.01 98.06 4.5K
10:46 98.05 98.07 98.03 98.07 5.9K
10:47 98.07 98.11 98.07 98.11 3.4K
10:48 98.11 98.11 98.05 98.07 6.4K
10:49 98.07 98.07 98.01 98.01 1.6K
10:50 98.03 98.03 97.93 97.94 12.5K
10:51 97.94 97.94 97.87 97.88 38.3K
10:52 97.89 97.90 97.85 97.85 7.7K
10:53 97.88 97.88 97.84 97.86 10.0K
10:54 97.85 97.86 97.85 97.86 3.7K
10:55 97.86 97.87 97.86 97.86 7.2K
10:56 97.84 97.85 97.82 97.85 2.8K
10:57 97.84 97.85 97.81 97.81 3.1K
10:58 97.81 97.82 97.77 97.77 4.0K
10:59 97.77 97.79 97.75 97.75 2.2K
11:00 97.77 97.80 97.74 97.74 4.9K
11:01 97.74 97.74 97.67 97.71 6.9K
11:02 97.72 97.73 97.72 97.73 2.1K
11:03 97.72 97.72 97.70 97.72 0.7K
11:04 97.73 97.74 97.73 97.73 6.5K
11:05 97.73 97.73 97.72 97.72 2.2K
11:06 97.75 97.77 97.70 97.70 2.6K
11:07 97.70 97.73 97.70 97.73 2.0K
11:08 97.69 97.73 97.68 97.73 2.5K
11:09 97.73 97.76 97.73 97.76 0.6K
11:10 97.76 97.76 97.73 97.75 5.0K
11:11 97.75 97.76 97.72 97.72 5.2K
11:12 97.72 97.75 97.71 97.73 2.2K
11:13 97.73 97.73 97.69 97.72 2.1K
11:14 97.72 97.73 97.72 97.73 3.0K
11:15 97.74 97.76 97.73 97.76 2.4K
11:16 97.74 97.74 97.73 97.73 4.0K
11:17 97.75 97.77 97.75 97.77 1.5K
11:18 97.76 97.76 97.74 97.74 4.3K
11:19 97.74 97.74 97.74 97.74 3.0K
11:20 97.75 97.76 97.75 97.76 8.8K
11:21 97.76 97.77 97.76 97.77 2.6K
11:22 97.76 97.76 97.75 97.75 2.9K
11:23 97.74 97.74 97.72 97.72 6.8K
11:24 97.78 97.80 97.77 97.77 5.5K
11:25 97.77 97.78 97.76 97.76 4.7K
11:26 97.70 97.73 97.69 97.73 2.7K
11:27 97.73 97.75 97.70 97.70 4.4K
11:28 97.74 97.75 97.74 97.75 1.4K
11:29 97.77 97.78 97.76 97.76 2.5K
11:30 97.75 97.75 97.73 97.75 1.0K
11:31 97.76 97.76 97.72 97.74 4.5K
11:32 97.73 97.75 97.73 97.75 2.5K
11:33 97.75 97.76 97.70 97.70 4.5K
11:34 97.70 97.71 97.69 97.71 1.8K
11:35 97.71 97.71 97.67 97.70 2.5K
11:36 97.68 97.68 97.68 97.68 0.9K
11:37 97.68 97.69 97.68 97.69 4.1K
11:38 97.69 97.71 97.69 97.71 2.0K
11:39 97.71 97.71 97.68 97.69 6.7K
11:40 97.66 97.66 97.61 97.64 6.6K
11:41 97.63 97.63 97.60 97.60 1.0K
11:42 97.60 97.60 97.57 97.59 12.6K
11:43 97.59 97.61 97.59 97.59 3.4K
11:44 97.61 97.61 97.61 97.61 0.6K
11:45 97.58 97.58 97.54 97.54 3.8K
11:46 97.52 97.53 97.51 97.53 1.3K
11:47 97.49 97.54 97.49 97.54 4.4K
11:48 97.54 97.54 97.54 97.54 1.7K
11:49 97.52 97.58 97.52 97.58 1.2K
11:50 97.58 97.58 97.54 97.54 0.7K
11:51 97.54 97.54 97.54 97.54 0.6K
11:52 97.54 97.57 97.53 97.53 2.8K
11:53 97.53 97.54 97.53 97.53 2.3K
11:54 97.50 97.50 97.48 97.50 3.0K
11:55 97.50 97.50 97.48 97.48 0.9K
11:56 97.48 97.52 97.48 97.52 3.8K
11:57 97.52 97.55 97.52 97.55 2.1K
11:58 97.54 97.54 97.54 97.54 0.9K
11:59 97.54 97.58 97.54 97.58 1.9K
12:00 97.58 97.58 97.56 97.56 1.0K
12:01 97.56 97.56 97.56 97.56 0.8K
12:02 97.57 97.57 97.57 97.57 0.3K
12:03 97.57 97.60 97.54 97.54 4.6K
12:04 97.54 97.54 97.53 97.53 2.5K
12:05 97.53 97.53 97.53 97.53 0.3K
12:06 97.51 97.55 97.51 97.55 2.8K
12:07 97.55 97.55 97.52 97.52 7.2K
12:08 97.53 97.54 97.50 97.50 2.3K
12:09 97.51 97.54 97.51 97.54 14.5K
12:10 97.54 97.54 97.51 97.54 2.4K
12:11 97.54 97.57 97.54 97.54 2.8K
12:12 97.54 97.54 97.53 97.54 1.9K
12:13 97.55 97.57 97.55 97.57 10.4K
12:14 97.57 97.60 97.57 97.60 1.4K
12:15 97.60 97.60 97.60 97.60 1.2K
12:16 97.62 97.64 97.62 97.63 4.7K
12:17 97.64 97.68 97.64 97.68 27.6K
12:18 97.65 97.65 97.65 97.65 2.2K
12:19 97.63 97.65 97.63 97.64 3.9K
12:20 97.66 97.66 97.61 97.61 6.9K
12:21 97.61 97.64 97.61 97.63 10.4K
12:22 97.63 97.65 97.63 97.65 4.1K
12:23 97.65 97.65 97.61 97.63 9.0K
12:24 97.63 97.70 97.63 97.69 7.1K
12:25 97.69 97.69 97.66 97.66 5.5K
12:26 97.64 97.66 97.63 97.66 3.4K
12:27 97.70 97.70 97.67 97.67 18.5K
12:28 97.67 97.67 97.63 97.63 3.2K
12:29 97.63 97.68 97.63 97.64 6.6K
12:30 97.64 97.64 97.64 97.64 3.9K
12:31 97.63 97.65 97.60 97.60 2.3K
12:32 97.60 97.60 97.50 97.50 1.8K
12:33 97.50 97.52 97.48 97.48 3.8K
12:34 97.48 97.49 97.45 97.47 2.9K
12:35 97.46 97.46 97.42 97.42 2.5K
12:36 97.42 97.43 97.42 97.43 2.2K
12:37 97.44 97.44 97.40 97.42 3.7K
12:38 97.41 97.41 97.40 97.40 2.4K
12:39 97.42 97.47 97.42 97.47 1.3K
12:40 97.47 97.53 97.45 97.50 17.0K
12:41 97.56 97.56 97.53 97.54 11.7K
12:42 97.54 97.55 97.51 97.51 2.7K
12:43 97.51 97.55 97.51 97.55 3.7K
12:44 97.58 97.58 97.54 97.54 131.6K
12:45 97.55 97.55 97.53 97.53 2.5K
12:46 97.53 97.56 97.53 97.56 4.3K
12:47 97.56 97.56 97.47 97.47 3.1K
12:48 97.47 97.49 97.46 97.46 4.2K
12:49 97.44 97.46 97.44 97.45 2.8K
12:50 97.45 97.51 97.45 97.51 5.3K
12:51 97.52 97.52 97.47 97.49 4.8K
12:52 97.49 97.49 97.47 97.47 1.5K
12:53 97.47 97.48 97.47 97.48 1.4K
12:54 97.46 97.46 97.42 97.42 3.4K
12:55 97.43 97.45 97.43 97.45 2.5K
12:56 97.47 97.47 97.47 97.47 2.9K
12:57 97.47 97.54 97.47 97.54 3.7K
12:58 97.54 97.54 97.52 97.53 1.3K
12:59 97.49 97.52 97.49 97.50 3.1K
13:00 97.50 97.51 97.50 97.50 0.7K
13:01 97.50 97.52 97.50 97.52 3.7K
13:02 97.52 97.54 97.52 97.54 2.9K
13:03 97.55 97.55 97.50 97.50 9.8K
13:04 97.50 97.53 97.50 97.53 2.2K
13:05 97.51 97.51 97.50 97.50 1.6K
13:06 97.50 97.52 97.50 97.52 4.0K
13:07 97.52 97.52 97.50 97.51 2.5K
13:08 97.50 97.55 97.50 97.55 24.5K
13:09 97.55 97.55 97.53 97.54 5.4K
13:10 97.55 97.55 97.55 97.55 3.8K
13:11 97.54 97.54 97.53 97.54 2.4K
13:12 97.55 97.55 97.53 97.53 2.4K
13:13 97.53 97.54 97.53 97.54 2.1K
13:14 97.54 97.56 97.54 97.56 13.5K
13:15 97.56 97.56 97.54 97.54 1.6K
13:16 97.54 97.54 97.53 97.53 3.9K
13:17 97.53 97.54 97.51 97.51 5.1K
13:18 97.53 97.55 97.52 97.55 5.5K
13:19 97.55 97.55 97.55 97.55 0.4K
13:20 97.54 97.54 97.54 97.54 6.6K
13:21 97.54 97.54 97.53 97.53 3.3K
13:22 97.53 97.53 97.51 97.52 2.3K
13:23 97.52 97.54 97.52 97.54 3.4K
13:24 97.54 97.54 97.53 97.54 7.8K
13:25 97.54 97.54 97.53 97.54 3.5K
13:26 97.53 97.57 97.53 97.54 69.5K
13:27 97.54 97.59 97.54 97.59 9.5K
13:28 97.59 97.61 97.59 97.60 2.9K
13:29 97.60 97.63 97.60 97.60 7.4K
13:30 97.60 97.60 97.55 97.55 3.6K
13:31 97.55 97.55 97.54 97.55 3.0K
13:32 97.55 97.56 97.55 97.56 3.4K
13:33 97.56 97.56 97.54 97.55 5.3K
13:34 97.55 97.55 97.52 97.54 3.9K
13:35 97.55 97.60 97.55 97.60 5.7K
13:36 97.60 97.60 97.59 97.59 3.3K
13:37 97.56 97.59 97.55 97.55 7.6K
13:38 97.55 97.57 97.55 97.57 3.1K
13:39 97.57 97.59 97.56 97.59 4.0K
13:40 97.59 97.59 97.58 97.59 2.8K
13:41 97.60 97.60 97.57 97.57 1.4K
13:42 97.57 97.58 97.57 97.57 4.5K
13:43 97.57 97.61 97.57 97.61 10.1K
13:44 97.60 97.61 97.60 97.61 2.1K
13:45 97.61 97.61 97.59 97.60 8.1K
13:46 97.59 97.60 97.58 97.60 2.4K
13:47 97.60 97.60 97.59 97.59 0.8K
13:48 97.59 97.59 97.56 97.56 4.2K
13:49 97.55 97.57 97.55 97.57 3.8K
13:50 97.57 97.57 97.52 97.52 5.3K
13:51 97.51 97.54 97.51 97.54 5.6K
13:52 97.54 97.55 97.54 97.55 2.4K
13:53 97.53 97.54 97.52 97.54 1.6K
13:54 97.54 97.54 97.51 97.51 3.6K
13:55 97.51 97.52 97.51 97.52 1.9K
13:56 97.53 97.53 97.53 97.53 4.7K
13:57 97.53 97.53 97.53 97.53 0.2K
13:58 97.53 97.55 97.53 97.55 5.9K
13:59 97.55 97.55 97.55 97.55 1.1K
14:00 97.55 97.56 97.54 97.56 2.7K
14:01 97.56 97.56 97.54 97.54 1.9K
14:02 97.53 97.53 97.51 97.52 3.7K
14:03 97.53 97.55 97.52 97.55 3.4K
14:04 97.55 97.55 97.55 97.55 0.5K
14:05 97.55 97.55 97.53 97.53 2.9K
14:06 97.54 97.55 97.54 97.55 1.6K
14:07 97.55 97.56 97.55 97.56 1.1K
14:08 97.56 97.59 97.56 97.58 3.3K
14:09 97.58 97.58 97.55 97.55 3.2K
14:10 97.56 97.56 97.53 97.53 2.4K
14:11 97.54 97.55 97.54 97.55 4.7K
14:12 97.56 97.57 97.54 97.57 1.9K
14:13 97.57 97.57 97.56 97.57 4.1K
14:14 97.57 97.60 97.57 97.58 3.7K
14:15 97.58 97.58 97.57 97.57 1.4K
14:16 97.58 97.58 97.56 97.57 2.4K
14:17 97.56 97.56 97.51 97.51 11.2K
14:18 97.52 97.52 97.50 97.52 3.9K
14:19 97.52 97.52 97.52 97.52 8.4K
14:20 97.54 97.54 97.53 97.53 3.5K
14:21 97.53 97.53 97.47 97.47 2.4K
14:22 97.47 97.47 97.30 97.33 9.2K
14:23 97.32 97.38 97.32 97.38 5.1K
14:24 97.36 97.39 97.36 97.39 4.5K
14:25 97.40 97.44 97.40 97.43 2.2K
14:26 97.43 97.44 97.42 97.42 4.8K
14:27 97.42 97.43 97.38 97.38 3.8K
14:28 97.36 97.37 97.36 97.36 6.4K
14:29 97.33 97.33 97.30 97.30 4.6K
14:30 97.27 97.29 97.27 97.29 7.1K
14:31 97.26 97.31 97.26 97.31 5.4K
14:32 97.30 97.30 97.24 97.25 4.4K
14:33 97.25 97.27 97.23 97.27 4.3K
14:34 97.27 97.29 97.26 97.28 2.7K
14:35 97.28 97.28 97.24 97.28 6.0K
14:36 97.27 97.31 97.27 97.31 3.8K
14:37 97.32 97.34 97.30 97.31 13.1K
14:38 97.31 97.36 97.28 97.36 8.2K
14:39 97.36 97.37 97.35 97.37 4.9K
14:40 97.38 97.40 97.38 97.40 3.5K
14:41 97.40 97.41 97.36 97.36 4.5K
14:42 97.34 97.38 97.33 97.34 6.6K
14:43 97.34 97.34 97.30 97.30 0.9K
14:44 97.33 97.35 97.31 97.35 3.4K
14:45 97.34 97.35 97.33 97.35 3.5K
14:46 97.35 97.35 97.33 97.35 3.7K
14:47 97.35 97.36 97.29 97.29 3.3K
14:48 97.29 97.32 97.29 97.29 2.2K
14:49 97.29 97.31 97.29 97.30 4.7K
14:50 97.30 97.31 97.30 97.31 2.0K
14:51 97.31 97.35 97.31 97.35 3.0K
14:52 97.32 97.34 97.32 97.34 4.9K
14:53 97.34 97.34 97.34 97.34 0.6K
14:54 97.29 97.31 97.29 97.31 4.8K
14:55 97.31 97.31 97.30 97.30 2.8K
14:56 97.31 97.35 97.31 97.34 6.2K
14:57 97.32 97.36 97.32 97.36 3.0K
14:58 97.36 97.36 97.34 97.35 3.8K
14:59 97.35 97.36 97.33 97.35 5.1K
15:00 97.35 97.35 97.31 97.33 5.8K
15:01 97.33 97.33 97.24 97.25 13.5K
15:02 97.25 97.25 97.23 97.25 4.9K
15:03 97.25 97.25 97.19 97.19 3.6K
15:04 97.19 97.21 97.13 97.13 3.3K
15:05 97.13 97.13 97.09 97.09 10.5K
15:06 97.09 97.10 97.05 97.10 9.5K
15:07 97.10 97.13 97.10 97.11 3.5K
15:08 97.11 97.11 97.11 97.11 1.5K
15:09 97.12 97.19 97.12 97.18 3.6K
15:10 97.20 97.22 97.20 97.22 2.0K
15:11 97.22 97.23 97.21 97.22 6.6K
15:12 97.20 97.22 97.20 97.22 4.0K
15:13 97.18 97.24 97.18 97.24 5.5K
15:14 97.26 97.28 97.24 97.25 3.0K
15:15 97.25 97.26 97.24 97.24 3.3K
15:16 97.22 97.22 97.20 97.21 6.4K
15:17 97.20 97.21 97.20 97.20 3.2K
15:18 97.20 97.22 97.20 97.22 1.8K
15:19 97.23 97.25 97.22 97.25 5.3K
15:20 97.25 97.30 97.25 97.28 3.2K
15:21 97.28 97.32 97.28 97.28 10.8K
15:22 97.25 97.28 97.25 97.25 7.6K
15:23 97.25 97.25 97.25 97.25 0.8K
15:24 97.25 97.25 97.24 97.24 7.9K
15:25 97.26 97.26 97.24 97.24 2.5K
15:26 97.24 97.25 97.22 97.25 9.9K
15:27 97.26 97.30 97.26 97.30 5.4K
15:28 97.30 97.30 97.29 97.30 2.2K
15:29 97.28 97.31 97.28 97.31 5.8K
15:30 97.31 97.31 97.25 97.25 5.4K
15:31 97.27 97.29 97.26 97.29 9.4K
15:32 97.30 97.30 97.28 97.29 7.0K
15:33 97.30 97.30 97.27 97.28 4.5K
15:34 97.28 97.30 97.28 97.29 6.2K
15:35 97.32 97.32 97.27 97.27 6.4K
15:36 97.30 97.32 97.29 97.32 6.2K
15:37 97.32 97.33 97.30 97.33 11.7K
15:38 97.28 97.28 97.25 97.27 8.3K
15:39 97.27 97.32 97.27 97.31 6.3K
15:40 97.29 97.31 97.27 97.31 5.1K
15:41 97.32 97.35 97.32 97.33 7.0K
15:42 97.33 97.35 97.32 97.33 5.7K
15:43 97.35 97.35 97.31 97.33 9.8K
15:44 97.30 97.32 97.30 97.30 13.8K
15:45 97.28 97.29 97.28 97.29 17.1K
15:46 97.32 97.39 97.32 97.34 7.8K
15:47 97.32 97.36 97.32 97.35 19.2K
15:48 97.37 97.42 97.37 97.42 23.2K
15:49 97.44 97.48 97.44 97.48 5.9K
15:50 97.48 97.50 97.44 97.44 18.3K
15:51 97.40 97.40 97.37 97.37 50.3K
15:52 97.34 97.46 97.34 97.46 73.0K
15:53 97.46 97.46 97.43 97.46 29.0K
15:54 97.47 97.53 97.47 97.53 34.7K
15:55 97.53 97.58 97.49 97.49 38.8K
15:56 97.51 97.51 97.40 97.44 24.9K
15:57 97.54 97.60 97.54 97.56 77.2K
15:58 97.58 97.58 97.54 97.58 49.7K
15:59 97.60 97.60 97.58 97.60 44.9K
16:00 97.61 97.66 97.57 97.65 687.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし