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 99.30 99.30 98.97 99.00 68.7K
09:32 99.00 99.16 99.00 99.00 37.3K
09:33 99.07 99.07 99.03 99.06 16.1K
09:34 99.06 99.16 99.06 99.16 8.9K
09:35 99.12 99.12 98.97 99.05 26.6K
09:36 99.05 99.05 98.92 99.01 23.8K
09:37 98.94 98.94 98.74 98.84 14.8K
09:38 98.82 98.94 98.82 98.87 7.6K
09:39 98.85 98.94 98.84 98.94 9.6K
09:40 98.97 99.00 98.97 99.00 13.1K
09:41 99.00 99.22 99.00 99.22 10.6K
09:42 99.22 99.22 99.11 99.11 8.8K
09:43 99.09 99.16 99.03 99.03 27.3K
09:44 99.03 99.12 99.03 99.11 3.8K
09:45 99.15 99.25 99.15 99.25 8.6K
09:46 99.27 99.35 99.26 99.35 10.7K
09:47 99.35 99.40 99.35 99.40 14.9K
09:48 99.34 99.43 99.34 99.41 26.9K
09:49 99.42 99.43 99.31 99.31 20.9K
09:50 99.30 99.30 99.23 99.26 26.2K
09:51 99.26 99.27 99.22 99.22 17.4K
09:52 99.22 99.22 99.17 99.22 10.5K
09:53 99.19 99.19 99.16 99.16 17.4K
09:54 99.12 99.14 99.12 99.14 2.2K
09:55 99.12 99.27 99.12 99.27 5.6K
09:56 99.24 99.24 99.21 99.21 9.1K
09:57 99.21 99.26 99.20 99.26 5.7K
09:58 99.26 99.31 99.24 99.28 5.4K
09:59 99.30 99.39 99.30 99.39 251.3K
10:00 99.37 99.40 99.28 99.28 16.8K
10:01 99.35 99.43 99.35 99.43 19.8K
10:02 99.45 99.45 99.39 99.44 9.3K
10:03 99.44 99.44 99.42 99.42 7.8K
10:04 99.44 99.44 99.37 99.39 10.1K
10:05 99.41 99.48 99.41 99.48 12.6K
10:06 99.51 99.55 99.49 99.55 47.0K
10:07 99.56 99.56 99.49 99.56 13.6K
10:08 99.52 99.63 99.52 99.63 74.7K
10:09 99.63 99.67 99.59 99.59 5.8K
10:10 99.59 99.65 99.59 99.65 4.1K
10:11 99.65 99.65 99.64 99.64 1.8K
10:12 99.64 99.64 99.60 99.61 17.3K
10:13 99.60 99.70 99.59 99.70 13.9K
10:14 99.70 99.74 99.70 99.72 4.6K
10:15 99.71 99.74 99.70 99.70 3.2K
10:16 99.78 99.81 99.76 99.77 18.6K
10:17 99.78 99.78 99.75 99.77 6.1K
10:18 99.75 99.81 99.75 99.81 13.1K
10:19 99.79 99.79 99.74 99.75 39.1K
10:20 99.81 99.87 99.81 99.87 14.3K
10:21 99.87 99.93 99.86 99.93 6.8K
10:22 99.91 99.94 99.89 99.93 30.5K
10:23 99.94 99.94 99.91 99.92 9.8K
10:24 99.92 99.96 99.92 99.94 6.3K
10:25 99.97 99.97 99.89 99.89 21.5K
10:26 99.89 99.98 99.89 99.98 5.7K
10:27 99.98 99.98 99.95 99.95 48.3K
10:28 99.95 99.95 99.88 99.89 22.1K
10:29 99.89 99.92 99.88 99.92 4.2K
10:30 99.88 99.88 99.80 99.80 4.2K
10:31 99.85 99.88 99.84 99.85 5.9K
10:32 99.85 99.87 99.84 99.85 6.5K
10:33 99.85 99.86 99.84 99.86 3.2K
10:34 99.89 99.89 99.86 99.88 8.9K
10:35 99.88 99.88 99.85 99.85 6.7K
10:36 99.85 99.85 99.78 99.83 10.2K
10:37 99.84 99.85 99.79 99.79 8.9K
10:38 99.77 99.81 99.76 99.81 8.3K
10:39 99.79 99.79 99.77 99.77 2.5K
10:40 99.77 99.83 99.77 99.83 7.8K
10:41 99.83 99.89 99.76 99.89 21.7K
10:42 99.89 99.94 99.84 99.84 10.2K
10:43 99.84 99.90 99.84 99.90 15.0K
10:44 99.90 99.97 99.90 99.90 16.1K
10:45 99.90 99.90 99.87 99.87 2.6K
10:46 99.92 99.92 99.84 99.84 4.2K
10:47 99.88 99.88 99.81 99.84 4.2K
10:48 99.83 99.83 99.80 99.80 4.9K
10:49 99.81 99.83 99.81 99.83 12.1K
10:50 99.81 99.84 99.74 99.74 11.7K
10:51 99.78 99.82 99.78 99.82 3.7K
10:52 99.82 99.85 99.81 99.81 3.8K
10:53 99.81 99.84 99.81 99.84 1.9K
10:54 99.84 99.86 99.84 99.84 2.2K
10:55 99.86 99.90 99.85 99.90 6.3K
10:56 99.90 99.90 99.88 99.88 4.0K
10:57 99.88 99.90 99.88 99.89 8.3K
10:58 99.89 99.92 99.89 99.92 2.6K
10:59 99.91 99.91 99.88 99.89 10.0K
11:00 99.90 99.93 99.90 99.90 10.7K
11:01 99.90 99.93 99.90 99.92 6.5K
11:02 99.97 99.98 99.95 99.98 6.4K
11:03 99.98 99.98 99.97 99.98 10.3K
11:04 100.00 100.00 99.95 99.97 5.3K
11:05 100.00 100.03 99.99 100.03 7.8K
11:06 100.02 100.08 100.00 100.00 31.1K
11:07 100.01 100.06 100.01 100.06 11.9K
11:08 100.06 100.09 100.06 100.09 8.0K
11:09 100.08 100.09 100.07 100.08 7.4K
11:10 100.08 100.13 100.08 100.13 8.6K
11:11 100.13 100.13 100.11 100.11 4.6K
11:12 100.11 100.14 100.11 100.13 3.0K
11:13 100.08 100.08 100.03 100.03 18.8K
11:14 100.06 100.10 100.05 100.10 14.6K
11:15 100.10 100.10 100.07 100.09 4.1K
11:16 100.09 100.12 100.09 100.12 10.1K
11:17 100.13 100.13 100.09 100.09 10.9K
11:18 100.09 100.11 100.06 100.10 13.4K
11:19 100.10 100.11 100.09 100.09 1.1K
11:20 100.09 100.14 100.09 100.14 9.6K
11:21 100.14 100.21 100.14 100.21 44.5K
11:22 100.21 100.21 100.15 100.15 9.2K
11:23 100.09 100.10 100.08 100.08 34.5K
11:24 100.08 100.16 100.08 100.12 104.0K
11:25 100.11 100.17 100.11 100.16 6.1K
11:26 100.17 100.17 100.12 100.12 6.5K
11:27 100.10 100.15 100.10 100.14 13.2K
11:28 100.14 100.17 100.14 100.16 5.7K
11:29 100.15 100.25 100.15 100.25 9.1K
11:30 100.25 100.25 100.20 100.20 5.2K
11:31 100.19 100.22 100.17 100.17 4.5K
11:32 100.17 100.22 100.17 100.22 4.7K
11:33 100.21 100.21 100.17 100.17 4.2K
11:34 100.16 100.16 100.11 100.11 5.1K
11:35 100.12 100.13 100.12 100.13 4.3K
11:36 100.14 100.15 100.11 100.15 8.4K
11:37 100.14 100.18 100.12 100.18 7.1K
11:38 100.18 100.19 100.18 100.19 4.2K
11:39 100.19 100.22 100.19 100.22 2.3K
11:40 100.24 100.24 100.24 100.24 3.8K
11:41 100.20 100.24 100.20 100.24 6.5K
11:42 100.22 100.27 100.22 100.27 6.3K
11:43 100.25 100.28 100.25 100.28 2.1K
11:44 100.29 100.32 100.29 100.32 3.8K
11:45 100.32 100.35 100.32 100.35 1.0K
11:46 100.33 100.33 100.28 100.28 8.5K
11:47 100.29 100.32 100.29 100.32 3.0K
11:48 100.31 100.31 100.28 100.30 5.5K
11:49 100.32 100.34 100.32 100.33 6.2K
11:50 100.33 100.35 100.32 100.32 3.4K
11:51 100.35 100.37 100.34 100.36 5.9K
11:52 100.36 100.40 100.36 100.39 3.6K
11:53 100.36 100.36 100.34 100.34 6.1K
11:54 100.36 100.38 100.36 100.38 2.2K
11:55 100.37 100.37 100.35 100.37 3.2K
11:56 100.39 100.40 100.37 100.40 4.4K
11:57 100.38 100.41 100.38 100.38 3.8K
11:58 100.37 100.38 100.36 100.38 2.8K
11:59 100.38 100.38 100.34 100.34 3.9K
12:00 100.35 100.35 100.33 100.34 2.2K
12:01 100.34 100.35 100.33 100.33 12.7K
12:02 100.33 100.37 100.31 100.37 4.9K
12:03 100.38 100.38 100.35 100.35 1.7K
12:04 100.38 100.44 100.38 100.44 6.7K
12:05 100.42 100.42 100.41 100.41 2.4K
12:06 100.41 100.41 100.38 100.40 1.6K
12:07 100.40 100.40 100.39 100.39 5.5K
12:08 100.39 100.45 100.39 100.45 4.5K
12:09 100.45 100.45 100.43 100.43 2.4K
12:10 100.43 100.48 100.43 100.48 8.1K
12:11 100.48 100.51 100.48 100.51 3.9K
12:12 100.50 100.50 100.46 100.46 2.3K
12:13 100.46 100.46 100.38 100.38 5.2K
12:14 100.40 100.40 100.36 100.36 3.7K
12:15 100.36 100.40 100.36 100.40 2.1K
12:16 100.38 100.38 100.34 100.35 3.3K
12:17 100.37 100.37 100.31 100.31 2.4K
12:18 100.33 100.35 100.33 100.34 4.9K
12:19 100.33 100.33 100.32 100.33 5.3K
12:20 100.33 100.37 100.33 100.37 4.7K
12:21 100.37 100.38 100.37 100.38 1.8K
12:22 100.38 100.38 100.35 100.38 2.1K
12:23 100.38 100.39 100.38 100.39 2.1K
12:24 100.41 100.41 100.39 100.40 2.4K
12:25 100.39 100.40 100.37 100.40 4.2K
12:26 100.39 100.39 100.38 100.38 1.4K
12:27 100.40 100.40 100.38 100.39 1.7K
12:28 100.37 100.37 100.28 100.31 4.8K
12:29 100.31 100.31 100.27 100.27 6.5K
12:30 100.31 100.35 100.31 100.33 7.9K
12:31 100.32 100.34 100.32 100.34 1.6K
12:32 100.34 100.34 100.33 100.33 2.7K
12:33 100.31 100.31 100.29 100.29 1.8K
12:34 100.30 100.35 100.30 100.34 4.0K
12:35 100.34 100.34 100.30 100.30 2.4K
12:36 100.30 100.34 100.30 100.34 1.4K
12:37 100.34 100.35 100.34 100.34 4.2K
12:38 100.34 100.35 100.34 100.35 1.2K
12:39 100.35 100.38 100.35 100.38 11.5K
12:40 100.42 100.53 100.42 100.53 12.0K
12:41 100.51 100.51 100.49 100.50 2.5K
12:42 100.50 100.52 100.50 100.52 3.5K
12:43 100.52 100.57 100.51 100.57 3.1K
12:44 100.51 100.51 100.47 100.47 3.9K
12:45 100.48 100.51 100.47 100.51 4.0K
12:46 100.50 100.50 100.49 100.49 3.9K
12:47 100.49 100.49 100.45 100.45 3.3K
12:48 100.45 100.45 100.43 100.45 6.2K
12:49 100.45 100.46 100.43 100.44 2.9K
12:50 100.44 100.44 100.39 100.39 6.3K
12:51 100.40 100.41 100.38 100.40 5.6K
12:52 100.42 100.44 100.42 100.44 4.2K
12:53 100.45 100.47 100.43 100.47 2.3K
12:54 100.47 100.47 100.44 100.46 4.4K
12:55 100.47 100.47 100.47 100.47 2.9K
12:56 100.45 100.47 100.45 100.45 4.3K
12:57 100.45 100.45 100.43 100.44 9.8K
12:58 100.45 100.47 100.40 100.40 6.1K
12:59 100.38 100.42 100.38 100.42 2.8K
13:00 100.42 100.42 100.40 100.40 2.5K
13:01 100.40 100.40 100.38 100.38 1.6K
13:02 100.38 100.38 100.35 100.37 2.1K
13:03 100.40 100.40 100.37 100.37 4.0K
13:04 100.37 100.39 100.36 100.39 8.8K
13:05 100.39 100.39 100.36 100.37 1.9K
13:06 100.37 100.38 100.36 100.36 1.4K
13:07 100.36 100.39 100.36 100.39 2.2K
13:08 100.39 100.39 100.38 100.38 2.4K
13:09 100.38 100.38 100.35 100.35 3.9K
13:10 100.35 100.35 100.35 100.35 1.1K
13:11 100.35 100.40 100.35 100.39 4.8K
13:12 100.39 100.39 100.37 100.37 3.5K
13:13 100.38 100.42 100.38 100.42 4.1K
13:14 100.41 100.41 100.38 100.38 1.6K
13:15 100.41 100.43 100.41 100.43 3.5K
13:16 100.43 100.43 100.41 100.41 3.4K
13:17 100.39 100.43 100.39 100.43 4.2K
13:18 100.41 100.44 100.41 100.44 1.7K
13:19 100.44 100.49 100.44 100.49 6.8K
13:20 100.49 100.50 100.49 100.50 2.6K
13:21 100.52 100.55 100.52 100.55 2.5K
13:22 100.55 100.55 100.54 100.54 3.0K
13:23 100.54 100.54 100.51 100.53 3.5K
13:24 100.52 100.53 100.52 100.53 1.9K
13:25 100.53 100.55 100.53 100.55 3.2K
13:26 100.59 100.60 100.57 100.58 4.2K
13:27 100.58 100.60 100.57 100.58 5.9K
13:28 100.58 100.58 100.56 100.56 5.7K
13:29 100.55 100.58 100.55 100.58 5.2K
13:30 100.58 100.60 100.58 100.58 1.5K
13:31 100.58 100.58 100.56 100.58 2.0K
13:32 100.58 100.58 100.56 100.57 2.0K
13:33 100.57 100.58 100.57 100.58 3.3K
13:34 100.58 100.58 100.55 100.58 14.2K
13:35 100.58 100.63 100.58 100.63 5.9K
13:36 100.62 100.64 100.62 100.64 3.3K
13:37 100.61 100.64 100.61 100.62 2.9K
13:38 100.62 100.62 100.57 100.59 20.7K
13:39 100.59 100.66 100.59 100.65 36.5K
13:40 100.68 100.68 100.68 100.68 4.0K
13:41 100.68 100.68 100.66 100.66 6.2K
13:42 100.65 100.65 100.64 100.64 3.1K
13:43 100.64 100.66 100.64 100.66 2.8K
13:44 100.66 100.66 100.65 100.65 2.7K
13:45 100.64 100.64 100.62 100.64 30.1K
13:46 100.63 100.64 100.63 100.63 15.4K
13:47 100.63 100.63 100.61 100.62 19.0K
13:48 100.62 100.63 100.61 100.63 5.4K
13:49 100.64 100.65 100.64 100.65 9.7K
13:50 100.65 100.66 100.64 100.65 4.8K
13:51 100.65 100.67 100.65 100.66 3.8K
13:52 100.65 100.65 100.65 100.65 5.0K
13:53 100.64 100.64 100.64 100.64 2.1K
13:54 100.64 100.64 100.62 100.64 2.5K
13:55 100.63 100.66 100.63 100.65 9.7K
13:56 100.64 100.66 100.64 100.66 2.6K
13:57 100.67 100.69 100.67 100.69 3.9K
13:58 100.72 100.75 100.72 100.75 8.9K
13:59 100.75 100.75 100.74 100.75 5.2K
14:00 100.74 100.76 100.74 100.75 3.3K
14:01 100.75 100.77 100.73 100.73 11.0K
14:02 100.73 100.75 100.73 100.75 2.5K
14:03 100.74 100.75 100.69 100.69 10.5K
14:04 100.70 100.70 100.67 100.67 2.1K
14:05 100.67 100.69 100.67 100.67 2.4K
14:06 100.67 100.67 100.63 100.63 3.0K
14:07 100.65 100.66 100.65 100.65 1.1K
14:08 100.65 100.67 100.65 100.67 6.5K
14:09 100.67 100.67 100.66 100.67 4.6K
14:10 100.68 100.68 100.67 100.67 6.5K
14:11 100.67 100.68 100.66 100.68 2.5K
14:12 100.68 100.72 100.68 100.70 3.9K
14:13 100.70 100.71 100.69 100.70 1.5K
14:14 100.71 100.72 100.71 100.71 4.1K
14:15 100.71 100.75 100.71 100.74 4.1K
14:16 100.75 100.75 100.70 100.70 6.6K
14:17 100.70 100.70 100.67 100.67 3.3K
14:18 100.64 100.66 100.64 100.66 3.0K
14:19 100.66 100.68 100.66 100.67 2.4K
14:20 100.67 100.67 100.66 100.67 4.1K
14:21 100.67 100.69 100.67 100.69 3.7K
14:22 100.69 100.71 100.68 100.71 4.6K
14:23 100.71 100.71 100.69 100.70 2.6K
14:24 100.70 100.71 100.70 100.71 2.8K
14:25 100.71 100.71 100.69 100.71 2.8K
14:26 100.73 100.80 100.73 100.80 9.9K
14:27 100.79 100.80 100.78 100.78 4.0K
14:28 100.81 100.81 100.78 100.80 5.7K
14:29 100.78 100.78 100.78 100.78 7.2K
14:30 100.77 100.77 100.75 100.75 16.1K
14:31 100.75 100.80 100.75 100.80 5.3K
14:32 100.81 100.82 100.81 100.82 2.4K
14:33 100.81 100.81 100.79 100.80 5.8K
14:34 100.80 100.80 100.79 100.80 1.1K
14:35 100.80 100.80 100.79 100.79 4.6K
14:36 100.79 100.81 100.79 100.81 4.8K
14:37 100.81 100.81 100.76 100.76 6.0K
14:38 100.76 100.76 100.75 100.75 1.0K
14:39 100.74 100.77 100.74 100.77 7.6K
14:40 100.77 100.77 100.76 100.77 4.1K
14:41 100.77 100.78 100.76 100.78 3.7K
14:42 100.78 100.78 100.75 100.75 7.2K
14:43 100.75 100.78 100.75 100.78 10.1K
14:44 100.78 100.79 100.78 100.78 5.2K
14:45 100.79 100.79 100.78 100.79 3.5K
14:46 100.78 100.79 100.78 100.78 2.0K
14:47 100.79 100.80 100.78 100.78 4.7K
14:48 100.78 100.80 100.78 100.79 3.6K
14:49 100.81 100.82 100.81 100.81 5.0K
14:50 100.81 100.81 100.79 100.80 3.6K
14:51 100.80 100.81 100.80 100.80 1.6K
14:52 100.79 100.80 100.79 100.80 6.6K
14:53 100.80 100.80 100.80 100.80 1.6K
14:54 100.80 100.81 100.80 100.80 6.3K
14:55 100.80 100.81 100.79 100.79 3.8K
14:56 100.79 100.80 100.79 100.80 4.0K
14:57 100.80 100.80 100.79 100.79 1.5K
14:58 100.79 100.80 100.79 100.80 2.5K
14:59 100.79 100.80 100.77 100.77 10.9K
15:00 100.76 100.76 100.69 100.69 8.0K
15:01 100.67 100.69 100.66 100.68 8.0K
15:02 100.66 100.69 100.66 100.69 5.6K
15:03 100.68 100.71 100.66 100.66 8.6K
15:04 100.66 100.70 100.64 100.68 7.2K
15:05 100.70 100.70 100.70 100.70 1.8K
15:06 100.71 100.73 100.71 100.73 7.6K
15:07 100.73 100.73 100.68 100.68 5.9K
15:08 100.71 100.71 100.70 100.71 4.8K
15:09 100.71 100.71 100.67 100.67 5.4K
15:10 100.66 100.69 100.66 100.69 6.0K
15:11 100.70 100.70 100.69 100.70 4.1K
15:12 100.70 100.70 100.68 100.69 5.3K
15:13 100.70 100.71 100.70 100.71 7.7K
15:14 100.70 100.70 100.69 100.69 8.7K
15:15 100.69 100.72 100.69 100.72 8.8K
15:16 100.70 100.71 100.68 100.68 4.4K
15:17 100.68 100.69 100.67 100.67 11.1K
15:18 100.67 100.68 100.67 100.68 4.7K
15:19 100.69 100.71 100.69 100.70 12.5K
15:20 100.70 100.71 100.70 100.71 2.8K
15:21 100.71 100.72 100.68 100.68 4.9K
15:22 100.70 100.74 100.70 100.72 25.2K
15:23 100.70 100.71 100.68 100.71 9.7K
15:24 100.71 100.74 100.71 100.74 7.4K
15:25 100.73 100.73 100.72 100.73 3.8K
15:26 100.73 100.73 100.72 100.72 1.9K
15:27 100.72 100.74 100.72 100.74 9.5K
15:28 100.74 100.75 100.74 100.74 6.3K
15:29 100.74 100.74 100.72 100.73 15.6K
15:30 100.73 100.73 100.73 100.73 13.1K
15:31 100.74 100.74 100.73 100.74 9.5K
15:32 100.74 100.74 100.70 100.71 8.4K
15:33 100.73 100.75 100.73 100.75 16.6K
15:34 100.74 100.78 100.74 100.78 9.0K
15:35 100.78 100.78 100.76 100.76 6.3K
15:36 100.78 100.79 100.76 100.78 7.4K
15:37 100.77 100.77 100.72 100.75 15.7K
15:38 100.73 100.76 100.73 100.75 7.7K
15:39 100.76 100.79 100.76 100.79 12.2K
15:40 100.80 100.80 100.77 100.77 14.3K
15:41 100.77 100.79 100.77 100.79 5.3K
15:42 100.80 100.81 100.79 100.80 16.0K
15:43 100.81 100.81 100.80 100.80 11.7K
15:44 100.79 100.80 100.77 100.80 17.7K
15:45 100.80 100.80 100.77 100.77 7.9K
15:46 100.77 100.78 100.77 100.78 12.1K
15:47 100.80 100.80 100.77 100.78 29.2K
15:48 100.78 100.80 100.78 100.80 13.6K
15:49 100.78 100.79 100.77 100.77 7.9K
15:50 100.76 100.76 100.75 100.75 55.3K
15:51 100.80 100.89 100.80 100.87 49.5K
15:52 100.88 100.94 100.88 100.91 31.0K
15:53 100.92 100.92 100.89 100.91 26.5K
15:54 100.92 100.92 100.91 100.92 21.4K
15:55 100.90 100.97 100.90 100.92 42.3K
15:56 100.85 100.96 100.85 100.96 41.3K
15:57 101.00 101.01 100.98 100.98 66.3K
15:58 100.98 101.04 100.98 101.04 74.8K
15:59 101.02 101.03 101.02 101.02 64.6K
16:00 101.01 101.25 100.98 101.02 1,723.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし