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
09:31 103.20 103.30 102.90 102.90 23.2K
09:32 102.90 102.99 102.56 102.56 67.1K
09:33 102.78 102.81 102.70 102.70 19.7K
09:34 102.79 102.96 102.36 102.36 55.8K
09:35 102.36 102.45 102.31 102.45 18.6K
09:36 102.45 102.45 102.35 102.35 31.2K
09:37 102.43 102.56 102.43 102.44 7.3K
09:38 102.46 102.56 102.46 102.56 14.5K
09:39 102.56 102.74 102.56 102.74 3.0K
09:40 102.63 102.74 102.56 102.56 21.2K
09:41 102.56 102.58 102.49 102.58 2.5K
09:42 102.58 102.60 102.51 102.52 5.3K
09:43 102.49 102.69 102.49 102.69 9.5K
09:44 102.69 102.79 102.64 102.79 20.8K
09:45 102.78 102.84 102.75 102.83 5.5K
09:46 102.83 102.84 102.79 102.84 6.9K
09:47 102.84 102.84 102.78 102.78 4.2K
09:48 102.76 102.82 102.76 102.82 11.3K
09:49 102.88 102.93 102.87 102.87 3.3K
09:50 102.91 102.91 102.91 102.91 1.0K
09:51 102.96 103.02 102.90 103.02 8.2K
09:52 103.06 103.18 103.04 103.18 24.8K
09:53 103.21 103.21 103.12 103.14 25.5K
09:54 103.14 103.22 103.14 103.22 1.8K
09:55 103.22 103.28 103.18 103.28 4.5K
09:56 103.28 103.28 103.24 103.27 4.8K
09:57 103.27 103.33 103.27 103.33 2.5K
09:58 103.30 103.30 103.16 103.16 7.3K
09:59 103.15 103.20 103.15 103.20 5.4K
10:00 103.15 103.17 103.07 103.07 13.2K
10:01 103.14 103.14 103.03 103.03 11.6K
10:02 103.08 103.08 103.04 103.05 7.8K
10:03 103.05 103.21 103.05 103.21 8.8K
10:04 103.15 103.15 103.07 103.07 8.4K
10:05 103.09 103.09 103.04 103.09 8.1K
10:06 103.10 103.10 102.99 102.99 5.0K
10:07 103.00 103.07 103.00 103.07 8.9K
10:08 103.18 103.22 103.18 103.18 4.4K
10:09 103.15 103.19 103.12 103.19 6.4K
10:10 103.28 103.30 103.28 103.30 8.9K
10:11 103.34 103.37 103.34 103.37 21.0K
10:12 103.37 103.37 103.24 103.24 4.2K
10:13 103.24 103.32 103.23 103.30 8.4K
10:14 103.30 103.34 103.30 103.34 4.5K
10:15 103.34 103.34 103.30 103.30 1.2K
10:16 103.30 103.30 103.29 103.29 1.8K
10:17 103.29 103.42 103.29 103.42 2.5K
10:18 103.42 103.43 103.41 103.43 1.1K
10:19 103.43 103.44 103.40 103.44 2.0K
10:20 103.50 103.50 103.47 103.48 4.2K
10:21 103.47 103.47 103.46 103.46 3.7K
10:22 103.46 103.46 103.30 103.32 4.4K
10:23 103.32 103.34 103.29 103.29 5.6K
10:24 103.34 103.44 103.34 103.37 4.5K
10:25 103.39 103.39 103.36 103.36 3.0K
10:26 103.36 103.37 103.32 103.37 3.6K
10:27 103.37 103.38 103.37 103.38 0.7K
10:28 103.42 103.44 103.42 103.44 3.3K
10:29 103.44 103.46 103.42 103.45 3.5K
10:30 103.47 103.47 103.42 103.42 2.2K
10:31 103.42 103.47 103.42 103.45 5.6K
10:32 103.46 103.48 103.45 103.45 3.6K
10:33 103.42 103.45 103.42 103.45 4.0K
10:34 103.45 103.45 103.41 103.41 4.2K
10:35 103.41 103.48 103.41 103.48 3.3K
10:36 103.46 103.46 103.41 103.41 6.1K
10:37 103.41 103.41 103.41 103.41 3.7K
10:38 103.46 103.47 103.44 103.44 6.1K
10:39 103.44 103.47 103.44 103.47 2.7K
10:40 103.47 103.53 103.47 103.53 3.1K
10:41 103.49 103.49 103.46 103.49 5.5K
10:42 103.49 103.49 103.49 103.49 3.7K
10:43 103.49 103.49 103.45 103.45 4.3K
10:44 103.45 103.47 103.45 103.47 3.7K
10:45 103.49 103.58 103.49 103.58 5.4K
10:46 103.58 103.59 103.57 103.59 2.5K
10:47 103.59 103.59 103.58 103.58 1.5K
10:48 103.61 103.61 103.59 103.61 2.1K
10:49 103.62 103.63 103.61 103.63 5.4K
10:50 103.60 103.60 103.53 103.53 7.6K
10:51 103.53 103.54 103.53 103.54 1.4K
10:52 103.54 103.54 103.53 103.54 1.5K
10:53 103.54 103.62 103.54 103.62 5.3K
10:54 103.62 103.64 103.59 103.63 4.6K
10:55 103.65 103.66 103.64 103.66 2.5K
10:56 103.69 103.70 103.66 103.70 2.4K
10:57 103.70 103.70 103.66 103.66 3.8K
10:58 103.64 103.64 103.58 103.58 3.5K
10:59 103.58 103.58 103.55 103.55 3.9K
11:00 103.55 103.55 103.52 103.55 3.3K
11:01 103.55 103.64 103.55 103.64 2.6K
11:02 103.64 103.68 103.63 103.65 4.0K
11:03 103.65 103.70 103.65 103.70 5.3K
11:04 103.70 103.71 103.70 103.71 1.6K
11:05 103.71 103.76 103.71 103.73 2.3K
11:06 103.73 103.73 103.72 103.72 1.4K
11:07 103.75 103.75 103.75 103.75 11.7K
11:08 103.75 103.82 103.75 103.82 1.8K
11:09 103.79 103.79 103.71 103.71 10.9K
11:10 103.73 103.77 103.64 103.68 7.7K
11:11 103.68 103.72 103.68 103.72 3.8K
11:12 103.72 103.76 103.72 103.76 3.8K
11:13 103.76 103.79 103.76 103.79 1.3K
11:14 103.79 103.82 103.74 103.74 3.8K
11:15 103.74 103.75 103.72 103.72 0.8K
11:16 103.72 103.77 103.72 103.74 3.8K
11:17 103.74 103.74 103.72 103.74 1.8K
11:18 103.72 103.77 103.72 103.77 2.4K
11:19 103.77 103.81 103.77 103.78 2.3K
11:20 103.78 103.78 103.77 103.78 1.5K
11:21 103.78 103.78 103.76 103.76 2.5K
11:22 103.71 103.73 103.71 103.71 4.2K
11:23 103.68 103.72 103.68 103.72 4.7K
11:24 103.73 103.73 103.73 103.73 1.7K
11:25 103.74 103.78 103.74 103.76 2.4K
11:26 103.77 103.77 103.73 103.74 2.3K
11:27 103.73 103.73 103.68 103.68 6.0K
11:28 103.68 103.74 103.68 103.72 1.9K
11:29 103.72 103.75 103.72 103.75 2.3K
11:30 103.77 103.77 103.69 103.69 5.2K
11:31 103.67 103.68 103.65 103.65 3.5K
11:32 103.66 103.66 103.65 103.66 0.7K
11:33 103.69 103.69 103.65 103.67 2.6K
11:34 103.65 103.67 103.65 103.67 3.0K
11:35 103.67 103.69 103.67 103.69 1.1K
11:36 103.65 103.65 103.64 103.64 2.5K
11:37 103.64 103.66 103.64 103.66 2.6K
11:38 103.67 103.69 103.67 103.68 1.2K
11:39 103.70 103.70 103.63 103.63 4.3K
11:40 103.63 103.63 103.61 103.61 2.8K
11:41 103.61 103.62 103.60 103.60 2.7K
11:42 103.60 103.60 103.59 103.59 2.3K
11:43 103.59 103.64 103.59 103.63 8.7K
11:44 103.63 103.63 103.63 103.63 1.2K
11:45 103.63 103.65 103.63 103.65 4.7K
11:46 103.65 103.70 103.65 103.70 1.0K
11:47 103.70 103.73 103.70 103.73 2.6K
11:48 103.75 103.75 103.73 103.73 3.3K
11:49 103.73 103.73 103.66 103.68 7.2K
11:50 103.68 103.68 103.65 103.67 3.4K
11:51 103.67 103.67 103.66 103.66 3.4K
11:52 103.70 103.74 103.70 103.74 5.2K
11:53 103.73 103.80 103.73 103.80 2.0K
11:54 103.80 103.82 103.80 103.80 4.2K
11:55 103.80 103.83 103.75 103.75 3.9K
11:56 103.75 103.75 103.73 103.74 2.2K
11:57 103.74 103.74 103.74 103.74 1.4K
11:58 103.77 103.79 103.76 103.76 3.6K
11:59 103.79 103.79 103.77 103.77 4.2K
12:00 103.77 103.86 103.77 103.86 0.8K
12:01 103.86 103.92 103.86 103.92 2.5K
12:02 103.90 103.90 103.87 103.88 3.0K
12:03 103.87 103.87 103.85 103.85 2.3K
12:04 103.80 103.80 103.75 103.75 2.4K
12:05 103.82 103.82 103.78 103.78 4.5K
12:06 103.78 103.79 103.75 103.76 4.4K
12:07 103.74 103.74 103.70 103.70 1.7K
12:08 103.63 103.69 103.63 103.69 4.1K
12:09 103.69 103.78 103.69 103.76 3.4K
12:10 103.77 103.83 103.77 103.78 3.5K
12:11 103.78 103.78 103.78 103.78 3.5K
12:12 103.70 103.76 103.70 103.76 5.2K
12:13 103.76 103.82 103.76 103.82 3.0K
12:14 103.82 103.85 103.82 103.85 0.8K
12:15 103.85 103.85 103.83 103.83 2.8K
12:16 103.83 103.83 103.82 103.82 2.3K
12:17 103.80 103.82 103.78 103.82 3.8K
12:18 103.82 103.82 103.79 103.79 1.8K
12:19 103.79 103.79 103.76 103.76 2.7K
12:20 103.75 103.75 103.66 103.67 3.6K
12:21 103.66 103.66 103.66 103.66 2.5K
12:22 103.64 103.68 103.62 103.68 4.4K
12:23 103.68 103.68 103.66 103.66 0.6K
12:24 103.74 103.74 103.72 103.72 4.0K
12:25 103.76 103.76 103.73 103.73 2.1K
12:26 103.73 103.78 103.73 103.78 1.8K
12:27 103.76 103.80 103.75 103.80 3.3K
12:28 103.80 103.83 103.80 103.83 1.1K
12:29 103.87 103.88 103.87 103.88 1.3K
12:30 103.86 103.87 103.86 103.87 1.2K
12:31 103.88 103.91 103.88 103.91 2.7K
12:32 103.91 103.93 103.91 103.93 4.3K
12:33 103.91 103.91 103.89 103.89 3.7K
12:34 103.89 103.89 103.85 103.87 2.5K
12:35 103.87 103.87 103.87 103.87 1.0K
12:36 103.87 103.87 103.77 103.77 4.8K
12:37 103.75 103.77 103.74 103.77 2.2K
12:38 103.77 103.77 103.75 103.75 1.7K
12:39 103.75 103.76 103.75 103.76 2.3K
12:40 103.82 103.82 103.75 103.75 4.5K
12:41 103.75 103.75 103.75 103.75 1.2K
12:42 103.75 103.76 103.75 103.76 1.7K
12:43 103.76 103.76 103.75 103.75 1.6K
12:44 103.75 103.82 103.75 103.80 5.0K
12:45 103.80 103.80 103.80 103.80 0.4K
12:46 103.80 103.80 103.80 103.80 3.4K
12:47 103.82 103.88 103.82 103.88 3.0K
12:48 103.88 103.92 103.88 103.92 1.1K
12:49 103.93 103.93 103.92 103.93 1.6K
12:50 103.92 103.92 103.92 103.92 1.0K
12:51 103.90 103.93 103.90 103.93 3.1K
12:52 103.93 103.94 103.93 103.94 1.2K
12:53 103.96 103.96 103.90 103.90 6.1K
12:54 103.88 103.90 103.88 103.90 3.2K
12:55 103.90 103.90 103.87 103.87 1.4K
12:56 103.87 103.90 103.87 103.88 4.7K
12:57 103.88 103.93 103.88 103.93 1.9K
12:58 103.92 103.93 103.92 103.93 2.0K
12:59 103.95 103.99 103.93 103.99 2.0K
13:00 103.99 103.99 103.97 103.97 1.1K
13:01 103.97 103.97 103.94 103.94 3.8K
13:02 103.94 103.94 103.88 103.89 10.1K
13:03 103.94 103.96 103.94 103.96 6.5K
13:04 103.97 103.97 103.96 103.96 1.1K
13:05 103.96 104.03 103.96 104.03 6.0K
13:06 103.99 104.01 103.97 103.99 7.0K
13:07 103.99 104.04 103.99 103.99 4.0K
13:08 103.98 104.01 103.98 104.01 2.4K
13:09 104.03 104.05 104.03 104.05 1.3K
13:10 104.05 104.05 104.02 104.04 2.2K
13:11 104.04 104.05 104.02 104.03 2.3K
13:12 104.03 104.06 104.03 104.06 2.2K
13:13 104.07 104.10 104.07 104.10 3.6K
13:14 104.08 104.10 104.07 104.07 5.2K
13:15 104.09 104.09 104.09 104.09 0.5K
13:16 104.09 104.10 104.03 104.05 6.3K
13:17 104.05 104.07 104.05 104.07 0.4K
13:18 104.07 104.08 104.07 104.08 0.9K
13:19 104.08 104.08 104.07 104.07 6.5K
13:20 104.07 104.07 104.07 104.07 1.1K
13:21 104.05 104.06 104.05 104.06 3.2K
13:22 104.07 104.10 104.07 104.10 3.5K
13:23 104.07 104.08 104.07 104.08 5.3K
13:24 104.10 104.12 104.10 104.12 1.5K
13:25 104.14 104.15 104.13 104.14 2.4K
13:26 104.09 104.14 104.09 104.10 38.1K
13:27 104.10 104.12 104.10 104.11 20.3K
13:28 104.10 104.10 104.09 104.09 21.5K
13:29 104.09 104.09 104.07 104.08 9.3K
13:30 104.08 104.11 104.08 104.11 5.8K
13:31 104.10 104.13 104.09 104.13 6.1K
13:32 104.13 104.13 104.05 104.08 17.6K
13:33 104.08 104.08 104.01 104.01 2.9K
13:34 103.98 104.00 103.98 103.98 3.7K
13:35 103.98 104.00 103.98 103.99 5.1K
13:36 103.99 103.99 103.97 103.97 1.1K
13:37 103.96 103.96 103.92 103.94 4.0K
13:38 103.95 103.95 103.89 103.89 15.7K
13:39 103.89 103.90 103.86 103.86 8.2K
13:40 103.85 103.86 103.85 103.86 1.4K
13:41 103.84 103.90 103.84 103.90 4.3K
13:42 103.89 103.90 103.87 103.88 2.5K
13:43 103.89 103.90 103.87 103.90 3.8K
13:44 103.91 103.91 103.75 103.75 926.6K
13:45 103.73 103.75 103.73 103.75 3.9K
13:46 103.71 103.71 103.66 103.66 32.8K
13:47 103.63 103.63 103.58 103.58 44.1K
13:48 103.58 103.58 103.49 103.49 24.4K
13:49 103.46 103.47 103.43 103.47 20.1K
13:50 103.45 103.46 103.35 103.35 22.5K
13:51 103.37 103.44 103.37 103.44 8.9K
13:52 103.43 103.45 103.40 103.45 23.0K
13:53 103.45 103.47 103.44 103.47 3.8K
13:54 103.43 103.43 103.41 103.43 14.3K
13:55 103.45 103.47 103.41 103.41 12.5K
13:56 103.44 103.49 103.38 103.38 9.0K
13:57 103.36 103.39 103.36 103.39 3.2K
13:58 103.34 103.37 103.32 103.32 16.3K
13:59 103.31 103.34 103.26 103.26 10.3K
14:00 103.27 103.29 103.27 103.28 7.8K
14:01 103.28 103.32 103.24 103.24 5.4K
14:02 103.26 103.26 103.18 103.19 4.0K
14:03 103.13 103.13 103.05 103.07 6.2K
14:04 103.08 103.10 102.98 102.98 4.2K
14:05 102.91 102.97 102.89 102.97 7.8K
14:06 103.02 103.06 102.95 103.06 8.7K
14:07 103.06 103.12 103.06 103.12 10.1K
14:08 103.14 103.14 103.07 103.12 11.4K
14:09 103.17 103.20 103.16 103.16 5.7K
14:10 103.16 103.20 103.12 103.12 9.9K
14:11 103.07 103.12 103.06 103.12 13.8K
14:12 103.10 103.12 103.05 103.05 6.3K
14:13 103.06 103.08 103.06 103.06 7.6K
14:14 103.06 103.11 103.06 103.09 9.4K
14:15 103.11 103.11 103.04 103.06 5.9K
14:16 103.01 103.01 102.94 102.96 5.2K
14:17 103.01 103.02 102.96 102.96 12.1K
14:18 102.91 102.94 102.89 102.94 11.4K
14:19 102.95 102.95 102.92 102.94 4.4K
14:20 102.94 103.01 102.94 103.01 1.0K
14:21 103.04 103.06 103.04 103.06 2.0K
14:22 103.08 103.12 103.06 103.07 3.4K
14:23 103.06 103.06 103.02 103.02 4.4K
14:24 103.01 103.05 103.01 103.05 3.2K
14:25 103.10 103.13 103.10 103.11 2.3K
14:26 103.11 103.11 103.07 103.07 4.3K
14:27 103.07 103.09 103.01 103.02 4.8K
14:28 103.02 103.02 102.97 103.02 9.8K
14:29 102.96 102.99 102.96 102.99 7.6K
14:30 102.98 102.99 102.96 102.96 2.6K
14:31 102.99 102.99 102.83 102.83 28.6K
14:32 102.86 103.00 102.83 103.00 12.2K
14:33 103.00 103.01 102.96 102.97 16.7K
14:34 102.98 103.00 102.93 102.97 4.9K
14:35 102.99 103.02 102.99 102.99 9.0K
14:36 102.94 102.95 102.94 102.95 8.1K
14:37 102.99 103.07 102.99 103.07 3.4K
14:38 103.12 103.12 103.11 103.11 2.3K
14:39 103.12 103.15 103.12 103.15 3.5K
14:40 103.17 103.18 103.16 103.16 4.1K
14:41 103.17 103.17 103.13 103.15 3.6K
14:42 103.15 103.15 103.11 103.13 5.6K
14:43 103.15 103.17 103.15 103.17 2.6K
14:44 103.19 103.29 103.19 103.29 4.8K
14:45 103.29 103.30 103.29 103.29 3.7K
14:46 103.29 103.29 103.28 103.28 3.9K
14:47 103.32 103.35 103.32 103.33 1.7K
14:48 103.34 103.34 103.31 103.32 5.1K
14:49 103.32 103.32 103.32 103.32 2.0K
14:50 103.36 103.36 103.35 103.35 4.8K
14:51 103.35 103.35 103.31 103.31 2.8K
14:52 103.32 103.32 103.31 103.31 3.9K
14:53 103.32 103.32 103.29 103.30 11.5K
14:54 103.30 103.36 103.30 103.31 24.6K
14:55 103.27 103.31 103.27 103.31 4.7K
14:56 103.29 103.29 103.18 103.19 3.9K
14:57 103.21 103.21 103.17 103.17 3.9K
14:58 103.17 103.22 103.16 103.22 5.6K
14:59 103.22 103.22 103.17 103.18 2.8K
15:00 103.18 103.18 103.14 103.14 5.2K
15:01 103.19 103.22 103.11 103.11 5.8K
15:02 103.13 103.20 103.13 103.20 4.3K
15:03 103.20 103.21 103.15 103.21 5.2K
15:04 103.21 103.24 103.21 103.23 4.7K
15:05 103.22 103.22 103.17 103.17 2.3K
15:06 103.17 103.21 103.16 103.16 10.4K
15:07 103.16 103.16 103.13 103.15 5.3K
15:08 103.18 103.22 103.18 103.22 9.8K
15:09 103.24 103.25 103.22 103.25 3.9K
15:10 103.25 103.27 103.25 103.25 14.2K
15:11 103.25 103.29 103.22 103.22 4.4K
15:12 103.22 103.32 103.22 103.28 6.9K
15:13 103.28 103.30 103.26 103.26 2.7K
15:14 103.26 103.31 103.26 103.29 5.9K
15:15 103.30 103.32 103.30 103.30 5.5K
15:16 103.30 103.31 103.29 103.31 1.9K
15:17 103.30 103.36 103.26 103.26 19.3K
15:18 103.29 103.31 103.25 103.25 6.4K
15:19 103.27 103.27 103.24 103.26 6.5K
15:20 103.25 103.26 103.21 103.21 5.1K
15:21 103.22 103.24 103.22 103.22 5.7K
15:22 103.25 103.29 103.24 103.24 5.3K
15:23 103.24 103.34 103.24 103.34 8.5K
15:24 103.35 103.38 103.35 103.35 5.1K
15:25 103.32 103.36 103.32 103.36 5.4K
15:26 103.36 103.40 103.36 103.39 3.5K
15:27 103.34 103.36 103.21 103.36 19.9K
15:28 103.35 103.40 103.33 103.33 33.1K
15:29 103.36 103.36 103.34 103.34 5.0K
15:30 103.31 103.31 103.27 103.27 4.0K
15:31 103.30 103.33 103.30 103.32 11.4K
15:32 103.33 103.35 103.32 103.32 8.3K
15:33 103.28 103.30 103.26 103.26 19.0K
15:34 103.22 103.22 103.17 103.17 7.8K
15:35 103.14 103.17 103.14 103.15 17.1K
15:36 103.15 103.21 103.15 103.21 8.9K
15:37 103.20 103.20 103.14 103.14 18.5K
15:38 103.13 103.21 103.13 103.18 17.0K
15:39 103.18 103.25 103.18 103.25 9.5K
15:40 103.25 103.27 103.23 103.23 23.7K
15:41 103.23 103.28 103.21 103.28 41.5K
15:42 103.26 103.26 103.20 103.21 5.2K
15:43 103.18 103.18 103.12 103.12 5.5K
15:44 103.12 103.18 103.12 103.18 10.2K
15:45 103.19 103.19 103.16 103.19 3.8K
15:46 103.23 103.26 103.23 103.25 23.2K
15:47 103.22 103.28 103.22 103.28 9.3K
15:48 103.27 103.30 103.23 103.27 8.7K
15:49 103.27 103.27 103.22 103.22 7.8K
15:50 103.20 103.20 103.19 103.19 41.7K
15:51 103.23 103.34 103.23 103.34 12.9K
15:52 103.31 103.36 103.26 103.36 16.8K
15:53 103.35 103.39 103.22 103.22 39.3K
15:54 103.20 103.24 103.20 103.24 29.6K
15:55 103.18 103.20 103.12 103.12 18.4K
15:56 103.19 103.23 103.19 103.21 26.0K
15:57 103.19 103.26 103.17 103.17 49.6K
15:58 103.22 103.22 103.17 103.17 51.3K
15:59 103.15 103.16 103.11 103.12 51.1K
16:00 103.14 103.24 103.14 103.19 1,088.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし