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
09:31 102.64 102.95 102.33 102.68 60.4K
09:32 102.66 102.66 102.37 102.48 5.3K
09:33 102.48 102.48 102.34 102.34 2.1K
09:34 102.34 102.36 102.34 102.34 3.8K
09:35 102.31 102.32 102.31 102.32 3.7K
09:36 102.32 102.33 102.21 102.21 11.4K
09:37 102.21 102.25 102.21 102.24 2.5K
09:38 102.24 102.27 102.04 102.04 6.1K
09:39 102.04 102.05 102.03 102.03 2.5K
09:40 102.01 102.11 102.01 102.11 5.2K
09:41 102.00 102.15 102.00 102.10 3.3K
09:42 102.12 102.13 102.08 102.10 2.6K
09:43 102.10 102.17 102.09 102.09 3.6K
09:44 102.10 102.10 102.05 102.06 7.7K
09:45 102.06 102.19 102.06 102.19 5.8K
09:46 102.21 102.21 101.94 101.94 8.4K
09:47 101.86 101.86 101.83 101.84 7.2K
09:48 101.84 101.91 101.84 101.91 3.2K
09:49 101.91 101.93 101.87 101.89 4.9K
09:50 101.91 101.96 101.91 101.96 14.1K
09:51 101.96 102.06 101.96 102.03 8.7K
09:52 102.03 102.03 101.97 101.97 1.7K
09:53 101.97 101.98 101.89 101.89 5.4K
09:54 101.79 101.82 101.75 101.75 3.8K
09:55 101.78 101.85 101.75 101.85 5.9K
09:56 101.80 101.81 101.75 101.81 4.4K
09:57 101.74 101.78 101.72 101.78 8.0K
09:58 101.77 101.77 101.67 101.67 2.1K
09:59 101.65 101.65 101.60 101.60 2.8K
10:00 101.60 101.70 101.58 101.70 7.6K
10:01 101.72 101.76 101.71 101.71 4.0K
10:02 101.67 101.77 101.67 101.73 24.6K
10:03 101.73 101.73 101.55 101.55 3.9K
10:04 101.55 101.63 101.55 101.55 5.7K
10:05 101.57 101.61 101.57 101.61 9.1K
10:06 101.59 101.69 101.59 101.66 6.3K
10:07 101.68 101.70 101.66 101.70 8.0K
10:08 101.70 101.75 101.70 101.70 4.6K
10:09 101.70 101.75 101.70 101.75 2.8K
10:10 101.65 101.68 101.54 101.54 8.4K
10:11 101.57 101.63 101.57 101.61 5.5K
10:12 101.58 101.68 101.58 101.68 7.0K
10:13 101.69 101.76 101.69 101.76 3.8K
10:14 101.76 101.76 101.69 101.70 4.6K
10:15 101.72 101.72 101.69 101.70 9.3K
10:16 101.75 101.79 101.75 101.79 7.4K
10:17 101.79 101.80 101.77 101.77 4.1K
10:18 101.74 101.75 101.68 101.68 4.1K
10:19 101.68 101.68 101.61 101.61 3.3K
10:20 101.61 101.65 101.61 101.62 4.6K
10:21 101.62 101.67 101.62 101.62 4.9K
10:22 101.57 101.70 101.57 101.70 11.5K
10:23 101.71 101.73 101.68 101.71 2.5K
10:24 101.78 101.78 101.75 101.76 9.9K
10:25 101.72 101.74 101.72 101.73 3.3K
10:26 101.68 101.73 101.66 101.66 6.1K
10:27 101.67 101.67 101.63 101.67 5.2K
10:28 101.64 101.64 101.54 101.54 8.8K
10:29 101.56 101.58 101.56 101.58 8.1K
10:30 101.57 101.65 101.57 101.65 8.6K
10:31 101.65 101.73 101.65 101.72 8.4K
10:32 101.72 101.77 101.70 101.77 5.9K
10:33 101.74 101.74 101.59 101.60 8.2K
10:34 101.60 101.62 101.59 101.62 2.3K
10:35 101.56 101.56 101.55 101.55 6.7K
10:36 101.54 101.57 101.45 101.48 15.0K
10:37 101.47 101.56 101.47 101.56 6.9K
10:38 101.58 101.71 101.58 101.71 12.6K
10:39 101.72 101.86 101.72 101.86 12.6K
10:40 101.82 101.90 101.82 101.90 9.2K
10:41 101.93 101.93 101.76 101.76 7.5K
10:42 101.76 102.03 101.76 102.03 7.4K
10:43 102.02 102.08 102.00 102.00 15.7K
10:44 102.00 102.02 101.99 102.01 4.3K
10:45 102.02 102.02 101.94 101.94 6.0K
10:46 101.98 101.98 101.92 101.92 1.6K
10:47 101.99 102.09 101.99 102.09 16.1K
10:48 102.01 102.04 101.95 101.95 9.8K
10:49 102.02 102.02 101.93 101.93 4.8K
10:50 101.93 101.96 101.88 101.93 1.8K
10:51 101.93 101.93 101.87 101.87 1.9K
10:52 101.94 101.95 101.90 101.90 0.7K
10:53 101.89 101.89 101.76 101.81 6.9K
10:54 101.81 101.81 101.81 101.81 3.4K
10:55 101.81 101.81 101.79 101.79 12.1K
10:56 101.79 101.82 101.78 101.82 9.0K
10:57 101.85 101.92 101.85 101.92 3.2K
10:58 101.92 101.94 101.91 101.94 2.4K
10:59 101.94 101.95 101.90 101.95 1.4K
11:00 101.92 101.92 101.90 101.90 6.3K
11:01 101.91 101.91 101.88 101.88 10.8K
11:02 101.88 101.91 101.88 101.90 28.5K
11:03 101.90 101.90 101.86 101.90 14.1K
11:04 101.90 101.91 101.90 101.91 6.3K
11:05 101.91 101.95 101.91 101.93 9.9K
11:06 101.93 101.93 101.87 101.87 2.9K
11:07 101.87 101.91 101.87 101.91 10.9K
11:08 101.91 101.91 101.86 101.89 3.2K
11:09 101.89 101.89 101.85 101.86 4.6K
11:10 101.90 101.95 101.90 101.95 4.2K
11:11 101.95 101.96 101.93 101.95 5.0K
11:12 101.93 101.99 101.93 101.99 8.4K
11:13 102.02 102.03 102.00 102.00 5.1K
11:14 102.02 102.03 102.01 102.03 1.8K
11:15 102.03 102.07 102.03 102.07 3.2K
11:16 102.08 102.08 102.04 102.04 5.9K
11:17 102.04 102.07 102.03 102.07 4.1K
11:18 102.07 102.14 102.07 102.12 5.0K
11:19 102.14 102.14 102.12 102.12 14.1K
11:20 102.15 102.19 102.12 102.16 11.6K
11:21 102.08 102.10 102.08 102.08 5.1K
11:22 102.11 102.11 102.06 102.06 6.0K
11:23 102.08 102.12 102.08 102.12 6.5K
11:24 102.10 102.11 102.09 102.10 3.4K
11:25 102.10 102.15 102.10 102.15 2.2K
11:26 102.14 102.14 102.11 102.11 4.9K
11:27 102.08 102.09 102.07 102.09 2.7K
11:28 102.11 102.11 102.11 102.11 0.8K
11:29 102.11 102.12 102.11 102.12 4.7K
11:30 102.18 102.18 102.16 102.17 6.7K
11:31 102.17 102.21 102.17 102.21 4.8K
11:32 102.21 102.21 102.17 102.17 1.4K
11:33 102.20 102.21 102.19 102.21 6.7K
11:34 102.16 102.17 102.15 102.15 4.5K
11:35 102.14 102.14 102.12 102.12 3.3K
11:36 102.13 102.13 102.11 102.11 1.4K
11:37 102.11 102.17 102.11 102.13 4.4K
11:38 102.14 102.14 102.13 102.13 35.1K
11:39 102.10 102.13 102.07 102.13 7.5K
11:40 102.17 102.23 102.17 102.23 2.6K
11:41 102.23 102.23 102.10 102.10 5.5K
11:42 102.10 102.12 102.07 102.12 2.5K
11:43 102.08 102.11 102.08 102.11 2.8K
11:44 102.11 102.12 102.11 102.12 4.9K
11:45 102.13 102.15 102.13 102.13 3.6K
11:46 102.13 102.13 102.10 102.10 2.6K
11:47 102.10 102.13 102.10 102.13 2.3K
11:48 102.14 102.15 102.13 102.14 3.5K
11:49 102.14 102.16 102.13 102.13 4.8K
11:50 102.13 102.22 102.13 102.18 5.5K
11:51 102.20 102.20 102.20 102.20 0.9K
11:52 102.23 102.23 102.21 102.23 6.2K
11:53 102.24 102.24 102.21 102.21 3.6K
11:54 102.21 102.21 102.17 102.19 2.8K
11:55 102.16 102.20 102.16 102.20 5.3K
11:56 102.20 102.21 102.20 102.21 1.9K
11:57 102.19 102.30 102.19 102.25 11.5K
11:58 102.28 102.31 102.28 102.31 3.7K
11:59 102.32 102.32 102.29 102.32 2.3K
12:00 102.32 102.34 102.32 102.33 0.9K
12:01 102.32 102.36 102.32 102.36 3.9K
12:02 102.37 102.37 102.35 102.37 2.6K
12:03 102.37 102.37 102.33 102.35 2.9K
12:04 102.36 102.39 102.36 102.38 4.7K
12:05 102.38 102.44 102.38 102.44 4.5K
12:06 102.44 102.45 102.43 102.45 2.7K
12:07 102.46 102.50 102.46 102.50 7.2K
12:08 102.51 102.51 102.45 102.45 8.2K
12:09 102.42 102.45 102.42 102.44 2.3K
12:10 102.44 102.45 102.43 102.44 4.3K
12:11 102.47 102.49 102.47 102.49 3.1K
12:12 102.49 102.50 102.45 102.46 8.4K
12:13 102.46 102.47 102.45 102.45 3.8K
12:14 102.45 102.46 102.45 102.46 2.3K
12:15 102.46 102.46 102.45 102.45 5.2K
12:16 102.41 102.41 102.39 102.39 5.0K
12:17 102.42 102.42 102.40 102.40 3.6K
12:18 102.39 102.39 102.26 102.26 3.8K
12:19 102.24 102.27 102.24 102.27 2.8K
12:20 102.26 102.30 102.26 102.30 2.6K
12:21 102.28 102.36 102.28 102.36 5.4K
12:22 102.36 102.36 102.33 102.34 5.8K
12:23 102.34 102.34 102.30 102.30 2.6K
12:24 102.30 102.32 102.27 102.32 4.8K
12:25 102.32 102.33 102.32 102.32 1.7K
12:26 102.32 102.32 102.30 102.31 2.3K
12:27 102.31 102.34 102.29 102.29 3.4K
12:28 102.29 102.37 102.27 102.37 6.6K
12:29 102.37 102.37 102.36 102.37 3.1K
12:30 102.37 102.41 102.37 102.41 1.6K
12:31 102.41 102.42 102.36 102.36 4.3K
12:32 102.36 102.36 102.36 102.36 1.1K
12:33 102.34 102.34 102.33 102.33 1.7K
12:34 102.33 102.33 102.33 102.33 0.8K
12:35 102.35 102.36 102.31 102.31 2.7K
12:36 102.31 102.33 102.30 102.30 3.0K
12:37 102.32 102.33 102.32 102.33 1.5K
12:38 102.33 102.33 102.30 102.30 1.7K
12:39 102.30 102.30 102.27 102.27 1.6K
12:40 102.24 102.24 102.21 102.21 1.9K
12:41 102.22 102.24 102.21 102.22 3.7K
12:42 102.23 102.28 102.23 102.28 2.8K
12:43 102.30 102.30 102.24 102.24 3.3K
12:44 102.24 102.24 102.17 102.17 2.9K
12:45 102.17 102.17 102.16 102.16 1.2K
12:46 102.12 102.12 102.01 102.01 26.9K
12:47 101.98 101.98 101.94 101.94 5.4K
12:48 101.97 101.97 101.87 101.92 8.2K
12:49 101.90 101.90 101.84 101.90 6.3K
12:50 101.86 101.91 101.86 101.91 2.2K
12:51 101.89 101.94 101.87 101.94 3.9K
12:52 101.94 101.94 101.92 101.92 2.5K
12:53 101.89 101.92 101.86 101.88 11.5K
12:54 101.94 101.95 101.94 101.95 1.5K
12:55 101.98 102.01 101.98 102.00 2.7K
12:56 101.99 102.04 101.98 102.04 2.8K
12:57 102.03 102.04 102.03 102.04 2.7K
12:58 102.03 102.03 102.03 102.03 2.5K
12:59 102.01 102.05 102.01 102.05 2.5K
13:00 102.03 102.03 102.00 102.00 6.0K
13:01 102.00 102.03 101.98 102.03 8.2K
13:02 102.03 102.03 102.00 102.00 3.7K
13:03 102.00 102.10 102.00 102.09 5.7K
13:04 102.09 102.12 102.09 102.10 1.2K
13:05 102.10 102.13 102.10 102.11 3.7K
13:06 102.08 102.10 102.08 102.10 3.7K
13:07 102.10 102.14 102.10 102.14 1.0K
13:08 102.15 102.20 102.15 102.20 2.4K
13:09 102.20 102.24 102.20 102.24 1.0K
13:10 102.21 102.23 102.21 102.21 2.3K
13:11 102.21 102.22 102.21 102.22 2.6K
13:12 102.22 102.25 102.22 102.25 2.1K
13:13 102.25 102.25 102.25 102.25 1.5K
13:14 102.27 102.27 102.22 102.22 3.7K
13:15 102.22 102.24 102.22 102.24 2.0K
13:16 102.25 102.30 102.25 102.29 4.6K
13:17 102.29 102.30 102.29 102.29 1.0K
13:18 102.31 102.32 102.29 102.29 3.9K
13:19 102.29 102.30 102.29 102.30 0.8K
13:20 102.30 102.30 102.27 102.27 3.6K
13:21 102.27 102.32 102.27 102.32 2.5K
13:22 102.32 102.32 102.30 102.30 2.0K
13:23 102.31 102.32 102.31 102.32 2.8K
13:24 102.33 102.35 102.32 102.34 3.6K
13:25 102.34 102.34 102.33 102.33 3.4K
13:26 102.32 102.33 102.32 102.33 3.0K
13:27 102.33 102.35 102.32 102.35 5.4K
13:28 102.35 102.35 102.31 102.33 5.5K
13:29 102.36 102.37 102.36 102.37 3.3K
13:30 102.37 102.38 102.36 102.38 2.9K
13:31 102.38 102.42 102.38 102.41 2.6K
13:32 102.38 102.38 102.33 102.34 6.5K
13:33 102.34 102.34 102.34 102.34 1.1K
13:34 102.34 102.38 102.34 102.38 4.0K
13:35 102.38 102.38 102.38 102.38 0.8K
13:36 102.38 102.40 102.37 102.39 3.9K
13:37 102.41 102.42 102.41 102.42 3.0K
13:38 102.42 102.46 102.41 102.46 3.0K
13:39 102.46 102.46 102.44 102.45 4.1K
13:40 102.45 102.45 102.42 102.42 4.3K
13:41 102.42 102.45 102.42 102.45 1.6K
13:42 102.44 102.46 102.44 102.46 1.8K
13:43 102.46 102.46 102.43 102.44 3.5K
13:44 102.44 102.44 102.44 102.44 0.8K
13:45 102.45 102.45 102.41 102.41 5.6K
13:46 102.41 102.43 102.40 102.41 6.3K
13:47 102.43 102.43 102.39 102.41 8.0K
13:48 102.41 102.47 102.41 102.47 3.5K
13:49 102.49 102.50 102.49 102.49 3.5K
13:50 102.48 102.49 102.47 102.47 2.4K
13:51 102.46 102.47 102.42 102.42 7.4K
13:52 102.44 102.44 102.43 102.43 1.5K
13:53 102.42 102.42 102.42 102.42 4.5K
13:54 102.42 102.51 102.42 102.51 4.7K
13:55 102.51 102.51 102.47 102.48 5.9K
13:56 102.48 102.48 102.44 102.44 6.0K
13:57 102.49 102.49 102.45 102.45 5.1K
13:58 102.46 102.48 102.46 102.47 1.5K
13:59 102.44 102.44 102.39 102.43 4.9K
14:00 102.43 102.44 102.43 102.43 2.4K
14:01 102.42 102.42 102.39 102.42 5.1K
14:02 102.41 102.43 102.40 102.40 3.6K
14:03 102.40 102.40 102.35 102.35 5.2K
14:04 102.36 102.37 102.34 102.34 6.0K
14:05 102.35 102.35 102.35 102.35 3.5K
14:06 102.35 102.36 102.33 102.33 7.0K
14:07 102.29 102.29 102.26 102.26 9.1K
14:08 102.26 102.27 102.25 102.27 6.1K
14:09 102.27 102.30 102.27 102.30 5.1K
14:10 102.27 102.28 102.25 102.28 6.8K
14:11 102.28 102.29 102.25 102.25 11.5K
14:12 102.25 102.25 102.23 102.25 9.1K
14:13 102.25 102.26 102.25 102.25 5.5K
14:14 102.26 102.29 102.24 102.24 5.0K
14:15 102.22 102.23 102.20 102.23 6.5K
14:16 102.23 102.23 102.16 102.16 3.6K
14:17 102.17 102.17 102.12 102.12 12.6K
14:18 102.07 102.15 102.02 102.15 13.4K
14:19 102.12 102.20 102.12 102.20 4.5K
14:20 102.19 102.26 102.19 102.26 7.1K
14:21 102.28 102.29 102.27 102.27 3.9K
14:22 102.27 102.27 102.25 102.25 1.1K
14:23 102.26 102.29 102.26 102.29 5.0K
14:24 102.34 102.35 102.31 102.31 3.9K
14:25 102.35 102.39 102.35 102.37 4.3K
14:26 102.38 102.40 102.38 102.38 2.2K
14:27 102.39 102.39 102.36 102.36 4.6K
14:28 102.37 102.37 102.36 102.36 6.3K
14:29 102.37 102.40 102.37 102.39 8.7K
14:30 102.39 102.39 102.37 102.39 4.3K
14:31 102.39 102.42 102.39 102.40 5.1K
14:32 102.40 102.45 102.40 102.45 4.3K
14:33 102.44 102.44 102.41 102.42 3.4K
14:34 102.44 102.44 102.42 102.42 4.0K
14:35 102.42 102.45 102.42 102.45 10.3K
14:36 102.47 102.49 102.47 102.49 4.9K
14:37 102.50 102.52 102.50 102.50 3.7K
14:38 102.50 102.51 102.40 102.47 39.0K
14:39 102.48 102.52 102.48 102.52 5.7K
14:40 102.52 102.57 102.52 102.56 8.7K
14:41 102.57 102.57 102.54 102.54 4.0K
14:42 102.56 102.58 102.55 102.55 5.0K
14:43 102.55 102.55 102.52 102.54 2.6K
14:44 102.54 102.56 102.53 102.56 2.6K
14:45 102.56 102.56 102.46 102.46 6.6K
14:46 102.51 102.53 102.51 102.52 6.1K
14:47 102.50 102.52 102.50 102.52 2.9K
14:48 102.52 102.52 102.52 102.52 2.1K
14:49 102.52 102.53 102.52 102.53 0.9K
14:50 102.53 102.53 102.49 102.49 4.0K
14:51 102.52 102.54 102.51 102.54 3.9K
14:52 102.54 102.59 102.54 102.57 3.6K
14:53 102.59 102.59 102.58 102.59 4.6K
14:54 102.59 102.60 102.59 102.60 3.6K
14:55 102.56 102.57 102.56 102.57 6.4K
14:56 102.58 102.59 102.58 102.59 4.5K
14:57 102.61 102.61 102.55 102.55 5.3K
14:58 102.54 102.57 102.54 102.57 6.1K
14:59 102.57 102.58 102.54 102.54 5.6K
15:00 102.54 102.54 102.51 102.51 2.7K
15:01 102.53 102.54 102.51 102.51 8.2K
15:02 102.52 102.57 102.52 102.57 3.7K
15:03 102.54 102.55 102.54 102.54 6.6K
15:04 102.53 102.53 102.50 102.50 3.5K
15:05 102.49 102.52 102.49 102.52 5.3K
15:06 102.54 102.59 102.53 102.57 6.7K
15:07 102.58 102.58 102.54 102.57 6.8K
15:08 102.57 102.61 102.57 102.61 10.8K
15:09 102.62 102.62 102.61 102.62 6.2K
15:10 102.62 102.62 102.61 102.61 1.0K
15:11 102.60 102.67 102.60 102.64 9.8K
15:12 102.57 102.58 102.56 102.57 6.3K
15:13 102.59 102.62 102.56 102.56 10.8K
15:14 102.56 102.57 102.44 102.44 6.5K
15:15 102.45 102.45 102.41 102.41 9.1K
15:16 102.44 102.51 102.39 102.39 12.0K
15:17 102.36 102.36 102.22 102.22 8.9K
15:18 102.20 102.20 102.11 102.12 14.6K
15:19 102.12 102.12 102.06 102.06 13.5K
15:20 102.07 102.07 101.97 102.05 10.7K
15:21 102.06 102.06 101.95 102.02 7.8K
15:22 102.01 102.06 101.99 101.99 16.9K
15:23 102.00 102.04 101.96 102.04 8.8K
15:24 102.08 102.08 102.03 102.04 9.4K
15:25 102.01 102.02 101.99 102.02 4.8K
15:26 101.96 101.98 101.93 101.98 7.0K
15:27 101.99 102.13 101.99 102.11 7.0K
15:28 102.14 102.19 102.11 102.19 7.7K
15:29 102.19 102.19 102.04 102.04 7.8K
15:30 102.07 102.13 102.05 102.13 7.0K
15:31 102.13 102.26 102.13 102.25 9.5K
15:32 102.20 102.25 102.18 102.18 12.0K
15:33 102.18 102.22 102.14 102.14 4.3K
15:34 102.21 102.25 102.21 102.25 6.0K
15:35 102.21 102.25 102.21 102.25 5.7K
15:36 102.25 102.31 102.25 102.29 8.3K
15:37 102.32 102.34 102.31 102.34 18.5K
15:38 102.37 102.47 102.37 102.46 14.5K
15:39 102.46 102.50 102.46 102.47 6.3K
15:40 102.48 102.52 102.47 102.49 13.2K
15:41 102.52 102.52 102.41 102.41 13.4K
15:42 102.45 102.50 102.43 102.46 10.1K
15:43 102.48 102.48 102.39 102.39 10.5K
15:44 102.46 102.46 102.39 102.40 12.2K
15:45 102.41 102.41 102.33 102.39 12.8K
15:46 102.39 102.44 102.39 102.42 14.7K
15:47 102.44 102.46 102.41 102.43 7.5K
15:48 102.43 102.53 102.43 102.52 11.2K
15:49 102.52 102.54 102.50 102.54 9.1K
15:50 102.53 102.54 102.48 102.50 13.5K
15:51 102.47 102.47 102.38 102.38 22.8K
15:52 102.36 102.41 102.36 102.37 19.4K
15:53 102.35 102.42 102.33 102.41 15.3K
15:54 102.37 102.37 102.28 102.29 17.5K
15:55 102.26 102.26 102.21 102.21 26.0K
15:56 102.22 102.26 102.20 102.26 24.6K
15:57 102.27 102.29 102.20 102.20 37.5K
15:58 102.18 102.24 102.18 102.18 38.2K
15:59 102.18 102.21 102.18 102.20 38.5K
16:00 102.21 102.34 102.21 102.32 885.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし