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
09:30 103.00 103.01 102.93 103.01 32.3K
09:31 102.97 102.97 102.90 102.90 2.8K
09:32 102.82 102.89 102.81 102.81 2.2K
09:33 102.85 103.00 102.85 103.00 4.2K
09:34 103.01 103.01 102.96 102.96 18.0K
09:35 103.00 103.02 102.93 103.02 6.6K
09:36 103.06 103.07 102.98 103.02 13.2K
09:37 103.02 103.20 103.02 103.20 2.0K
09:38 103.18 103.27 103.18 103.27 4.6K
09:39 103.27 103.27 103.20 103.20 2.1K
09:40 103.24 103.24 103.17 103.17 7.9K
09:41 103.18 103.18 103.13 103.13 3.3K
09:42 103.13 103.19 103.13 103.16 3.0K
09:43 103.17 103.20 103.14 103.14 4.0K
09:44 103.17 103.19 103.17 103.17 12.6K
09:45 103.15 103.16 103.04 103.04 39.4K
09:46 103.08 103.20 103.08 103.12 6.2K
09:47 103.13 103.22 103.13 103.18 2.6K
09:48 103.17 103.30 103.17 103.30 8.5K
09:49 103.34 103.35 103.31 103.31 2.9K
09:50 103.33 103.38 103.33 103.36 5.3K
09:51 103.39 103.45 103.39 103.45 2.1K
09:52 103.48 103.52 103.48 103.52 4.0K
09:53 103.56 103.56 103.51 103.51 3.7K
09:54 103.50 103.53 103.45 103.51 13.8K
09:55 103.50 103.51 103.42 103.43 9.8K
09:56 103.46 103.53 103.46 103.51 4.5K
09:57 103.53 103.63 103.53 103.62 8.6K
09:58 103.61 103.61 103.49 103.50 12.0K
09:59 103.49 103.60 103.49 103.60 9.5K
10:00 103.62 103.64 103.52 103.52 10.1K
10:01 103.52 103.59 103.52 103.59 3.0K
10:02 103.63 103.63 103.51 103.53 2.7K
10:03 103.53 103.64 103.53 103.57 3.6K
10:04 103.58 103.58 103.55 103.56 8.0K
10:05 103.55 103.55 103.48 103.48 7.0K
10:06 103.49 103.59 103.49 103.59 6.5K
10:07 103.66 103.68 103.65 103.65 7.5K
10:08 103.70 103.70 103.68 103.68 5.3K
10:09 103.68 103.69 103.68 103.68 7.2K
10:10 103.70 103.70 103.57 103.57 3.1K
10:11 103.57 103.64 103.57 103.62 3.5K
10:12 103.63 103.69 103.63 103.69 2.8K
10:13 103.68 103.69 103.64 103.64 2.9K
10:14 103.63 103.63 103.63 103.63 4.2K
10:15 103.64 103.65 103.64 103.65 4.7K
10:16 103.65 103.65 103.63 103.63 2.6K
10:17 103.63 103.72 103.63 103.72 7.3K
10:18 103.77 103.77 103.71 103.71 5.8K
10:19 103.73 103.75 103.73 103.74 3.2K
10:20 103.78 103.78 103.77 103.77 3.1K
10:21 103.76 103.76 103.75 103.76 11.1K
10:22 103.77 103.81 103.77 103.80 4.3K
10:23 103.80 103.80 103.78 103.79 4.8K
10:24 103.80 103.85 103.80 103.80 17.1K
10:25 103.81 103.81 103.74 103.77 13.7K
10:26 103.79 103.79 103.79 103.79 2.0K
10:27 103.82 103.82 103.81 103.82 5.7K
10:28 103.75 103.75 103.73 103.73 2.0K
10:29 103.72 103.72 103.68 103.69 3.8K
10:30 103.67 103.69 103.64 103.69 6.9K
10:31 103.73 103.73 103.72 103.72 4.7K
10:32 103.70 103.71 103.69 103.71 3.8K
10:33 103.72 103.73 103.71 103.73 18.4K
10:34 103.77 103.77 103.77 103.77 2.5K
10:35 103.75 103.75 103.71 103.72 3.7K
10:36 103.71 103.71 103.69 103.69 7.5K
10:37 103.71 103.73 103.69 103.69 7.7K
10:38 103.64 103.65 103.55 103.55 18.4K
10:39 103.54 103.56 103.54 103.56 6.8K
10:40 103.57 103.65 103.57 103.63 8.3K
10:41 103.60 103.60 103.57 103.58 2.0K
10:42 103.57 103.57 103.53 103.56 4.6K
10:43 103.56 103.56 103.53 103.53 3.2K
10:44 103.55 103.55 103.50 103.50 3.1K
10:45 103.47 103.48 103.38 103.39 25.1K
10:46 103.38 103.43 103.38 103.43 7.7K
10:47 103.42 103.52 103.42 103.50 6.9K
10:48 103.49 103.49 103.47 103.48 2.3K
10:49 103.50 103.52 103.49 103.51 6.5K
10:50 103.52 103.53 103.50 103.53 7.3K
10:51 103.56 103.62 103.56 103.62 7.0K
10:52 103.59 103.62 103.59 103.61 1.7K
10:53 103.63 103.64 103.62 103.64 3.2K
10:54 103.65 103.65 103.62 103.63 5.2K
10:55 103.64 103.64 103.61 103.62 2.6K
10:56 103.65 103.65 103.61 103.61 2.8K
10:57 103.63 103.66 103.61 103.61 4.8K
10:58 103.62 103.63 103.57 103.57 5.4K
10:59 103.59 103.59 103.59 103.59 3.6K
11:00 103.61 103.61 103.59 103.59 5.6K
11:01 103.61 103.69 103.58 103.69 13.1K
11:02 103.70 103.74 103.70 103.74 6.7K
11:03 103.79 103.80 103.75 103.77 4.0K
11:04 103.79 103.82 103.79 103.81 2.8K
11:05 103.79 103.82 103.77 103.77 15.8K
11:06 103.74 103.74 103.71 103.72 4.7K
11:07 103.70 103.72 103.67 103.67 6.2K
11:08 103.68 103.68 103.68 103.68 5.0K
11:09 103.64 103.64 103.64 103.64 2.9K
11:10 103.65 103.65 103.58 103.60 6.2K
11:11 103.60 103.60 103.57 103.57 3.9K
11:12 103.57 103.60 103.57 103.57 3.7K
11:13 103.56 103.56 103.56 103.56 1.2K
11:14 103.58 103.62 103.58 103.62 2.9K
11:15 103.61 103.62 103.61 103.62 1.4K
11:16 103.62 103.62 103.55 103.55 3.7K
11:17 103.55 103.55 103.50 103.50 7.2K
11:18 103.53 103.53 103.47 103.47 5.3K
11:19 103.49 103.54 103.49 103.53 5.3K
11:20 103.50 103.51 103.50 103.51 2.2K
11:21 103.49 103.50 103.46 103.49 3.5K
11:22 103.49 103.49 103.42 103.42 17.6K
11:23 103.40 103.44 103.36 103.44 47.0K
11:24 103.42 103.42 103.36 103.37 46.0K
11:25 103.34 103.36 103.33 103.36 3.9K
11:26 103.38 103.40 103.38 103.40 2.6K
11:27 103.42 103.45 103.41 103.42 12.6K
11:28 103.42 103.46 103.42 103.46 4.3K
11:29 103.50 103.54 103.50 103.54 4.0K
11:30 103.53 103.53 103.53 103.53 0.9K
11:31 103.54 103.54 103.51 103.54 3.1K
11:32 103.54 103.56 103.48 103.48 4.8K
11:33 103.51 103.51 103.46 103.49 7.1K
11:34 103.48 103.51 103.48 103.51 3.6K
11:35 103.52 103.53 103.52 103.53 5.6K
11:36 103.54 103.56 103.50 103.50 1.9K
11:37 103.50 103.50 103.48 103.48 2.3K
11:38 103.47 103.48 103.46 103.48 3.9K
11:39 103.50 103.51 103.50 103.51 5.2K
11:40 103.54 103.57 103.53 103.57 5.5K
11:41 103.58 103.60 103.56 103.60 3.4K
11:42 103.59 103.61 103.56 103.56 3.4K
11:43 103.58 103.60 103.58 103.60 1.8K
11:44 103.62 103.62 103.61 103.61 64.9K
11:45 103.59 103.59 103.55 103.57 2.5K
11:46 103.55 103.56 103.54 103.56 0.8K
11:47 103.52 103.52 103.48 103.50 10.7K
11:48 103.50 103.50 103.48 103.50 4.2K
11:49 103.53 103.53 103.49 103.49 3.5K
11:50 103.50 103.50 103.43 103.43 4.7K
11:51 103.46 103.49 103.46 103.47 3.2K
11:52 103.47 103.49 103.46 103.48 3.4K
11:53 103.47 103.47 103.41 103.41 3.1K
11:54 103.38 103.41 103.38 103.41 4.2K
11:55 103.41 103.43 103.41 103.43 8.8K
11:56 103.44 103.44 103.40 103.41 3.1K
11:57 103.42 103.42 103.39 103.39 1.8K
11:58 103.39 103.42 103.39 103.42 3.5K
11:59 103.43 103.43 103.39 103.42 2.7K
12:00 103.41 103.41 103.41 103.41 3.4K
12:01 103.43 103.43 103.43 103.43 0.7K
12:02 103.41 103.42 103.38 103.38 2.6K
12:03 103.38 103.38 103.32 103.32 9.8K
12:04 103.31 103.31 103.23 103.28 6.6K
12:05 103.26 103.31 103.26 103.31 3.5K
12:06 103.30 103.37 103.30 103.37 3.8K
12:07 103.34 103.34 103.31 103.31 7.4K
12:08 103.34 103.36 103.34 103.36 1.1K
12:09 103.40 103.44 103.40 103.44 5.3K
12:10 103.36 103.44 103.36 103.44 3.8K
12:11 103.50 103.50 103.50 103.50 1.1K
12:12 103.56 103.59 103.56 103.59 4.0K
12:13 103.58 103.60 103.55 103.56 8.8K
12:14 103.55 103.55 103.53 103.53 2.1K
12:15 103.59 103.59 103.56 103.56 2.7K
12:16 103.55 103.58 103.55 103.58 1.3K
12:17 103.57 103.58 103.56 103.56 1.9K
12:18 103.57 103.57 103.54 103.54 3.0K
12:19 103.55 103.59 103.55 103.58 1.8K
12:20 103.54 103.60 103.54 103.60 3.2K
12:21 103.61 103.63 103.61 103.63 1.3K
12:22 103.62 103.62 103.62 103.62 1.3K
12:23 103.59 103.62 103.58 103.58 4.3K
12:24 103.62 103.62 103.58 103.58 3.3K
12:25 103.54 103.56 103.54 103.56 1.2K
12:26 103.54 103.55 103.54 103.55 2.8K
12:27 103.49 103.58 103.49 103.58 8.4K
12:28 103.59 103.60 103.57 103.57 4.7K
12:29 103.60 103.61 103.59 103.61 2.8K
12:30 103.58 103.58 103.57 103.57 2.0K
12:31 103.59 103.59 103.48 103.48 14.1K
12:32 103.49 103.60 103.49 103.60 4.6K
12:33 103.58 103.58 103.58 103.58 1.9K
12:34 103.61 103.62 103.61 103.61 2.5K
12:35 103.63 103.63 103.62 103.62 2.9K
12:36 103.64 103.64 103.64 103.64 0.8K
12:37 103.65 103.68 103.65 103.68 2.2K
12:38 103.64 103.64 103.64 103.64 1.5K
12:39 103.62 103.67 103.62 103.67 9.1K
12:40 103.67 103.67 103.67 103.67 2.4K
12:41 103.69 103.69 103.69 103.69 0.9K
12:42 103.68 103.68 103.66 103.68 2.6K
12:43 103.67 103.67 103.62 103.64 2.5K
12:44 103.66 103.68 103.66 103.68 2.7K
12:45 103.69 103.71 103.69 103.69 3.9K
12:46 103.67 103.67 103.66 103.66 1.9K
12:47 103.62 103.64 103.62 103.62 4.6K
12:48 103.62 103.66 103.62 103.66 4.0K
12:49 103.67 103.67 103.66 103.66 1.2K
12:50 103.64 103.70 103.63 103.70 5.6K
12:51 103.65 103.65 103.65 103.65 2.1K
12:52 103.67 103.67 103.66 103.66 1.2K
12:53 103.66 103.66 103.65 103.65 12.0K
12:54 103.65 103.65 103.61 103.61 3.8K
12:55 103.59 103.59 103.59 103.59 1.9K
12:56 103.62 103.63 103.60 103.60 3.5K
12:57 103.62 103.62 103.61 103.61 1.8K
12:58 103.59 103.61 103.59 103.61 2.1K
12:59 103.60 103.60 103.59 103.59 1.2K
13:00 103.59 103.60 103.59 103.60 1.2K
13:01 103.60 103.64 103.60 103.61 5.3K
13:02 103.65 103.71 103.63 103.63 13.4K
13:03 103.65 103.67 103.65 103.67 2.2K
13:04 103.62 103.63 103.62 103.63 2.7K
13:05 103.68 103.68 103.61 103.61 8.0K
13:06 103.62 103.65 103.62 103.65 1.3K
13:07 103.66 103.67 103.66 103.67 2.1K
13:08 103.68 103.68 103.67 103.67 2.5K
13:09 103.65 103.66 103.63 103.66 2.3K
13:10 103.66 103.69 103.64 103.69 5.6K
13:11 103.68 103.68 103.68 103.68 1.5K
13:12 103.66 103.66 103.65 103.65 1.1K
13:13 103.63 103.66 103.63 103.65 3.7K
13:14 103.62 103.65 103.62 103.65 1.5K
13:15 103.66 103.67 103.66 103.67 0.8K
13:16 103.68 103.68 103.66 103.66 2.3K
13:17 103.66 103.66 103.66 103.66 1.3K
13:18 103.68 103.74 103.67 103.74 6.2K
13:19 103.73 103.73 103.69 103.71 3.5K
13:20 103.69 103.69 103.68 103.68 3.0K
13:21 103.71 103.71 103.68 103.68 1.9K
13:22 103.70 103.71 103.69 103.69 3.1K
13:23 103.70 103.70 103.69 103.69 1.6K
13:24 103.69 103.69 103.69 103.69 1.1K
13:25 103.69 103.69 103.69 103.69 1.3K
13:26 103.69 103.71 103.69 103.71 1.2K
13:27 103.72 103.72 103.70 103.70 2.8K
13:28 103.66 103.66 103.66 103.66 4.2K
13:29 103.67 103.67 103.65 103.65 2.5K
13:30 103.68 103.72 103.68 103.72 3.5K
13:31 103.75 103.75 103.75 103.75 1.7K
13:32 103.74 103.75 103.74 103.75 11.3K
13:33 103.76 103.76 103.74 103.75 2.0K
13:34 103.78 103.78 103.77 103.77 1.3K
13:35 103.78 103.78 103.76 103.76 1.7K
13:36 103.76 103.77 103.74 103.77 1.8K
13:37 103.75 103.80 103.75 103.80 3.9K
13:38 103.83 103.83 103.82 103.82 3.5K
13:39 103.84 103.84 103.84 103.84 1.9K
13:40 103.80 103.81 103.80 103.81 1.6K
13:41 103.80 103.81 103.79 103.80 2.5K
13:42 103.79 103.79 103.78 103.78 1.5K
13:43 103.81 103.82 103.81 103.82 1.0K
13:44 103.81 103.81 103.81 103.81 0.7K
13:45 103.80 103.80 103.76 103.76 2.5K
13:46 103.76 103.87 103.76 103.87 3.3K
13:47 103.88 103.90 103.86 103.86 23.3K
13:48 103.85 103.85 103.84 103.85 0.8K
13:49 103.85 103.85 103.83 103.83 0.9K
13:50 103.82 103.86 103.82 103.86 2.3K
13:51 103.86 103.87 103.86 103.87 1.4K
13:52 103.87 103.88 103.85 103.86 2.1K
13:53 103.87 103.87 103.87 103.87 1.1K
13:54 103.88 103.88 103.87 103.87 1.5K
13:55 103.87 103.87 103.86 103.86 2.4K
13:56 103.84 103.84 103.84 103.84 0.5K
13:57 103.82 103.82 103.82 103.82 2.0K
13:58 103.85 103.85 103.85 103.85 2.0K
13:59 103.83 103.83 103.81 103.81 2.2K
14:00 103.82 103.82 103.82 103.82 0.2K
14:01 103.82 103.82 103.81 103.81 1.3K
14:02 103.83 103.84 103.82 103.84 3.9K
14:03 103.83 103.83 103.81 103.81 1.3K
14:04 103.84 103.85 103.84 103.85 2.2K
14:05 103.85 103.85 103.85 103.85 0.9K
14:06 103.87 103.88 103.86 103.86 3.1K
14:07 103.85 103.86 103.85 103.85 2.1K
14:08 103.85 103.85 103.85 103.85 2.8K
14:09 103.86 103.86 103.86 103.86 1.1K
14:10 103.86 103.86 103.80 103.84 20.1K
14:11 103.86 103.87 103.86 103.87 1.2K
14:12 103.88 103.88 103.86 103.86 8.2K
14:13 103.88 103.88 103.85 103.85 4.7K
14:14 103.86 103.86 103.86 103.86 0.9K
14:15 103.86 103.86 103.85 103.85 2.4K
14:16 103.85 103.85 103.81 103.81 2.9K
14:17 103.80 103.80 103.80 103.80 0.5K
14:18 103.80 103.82 103.80 103.80 2.8K
14:19 103.80 103.80 103.79 103.79 1.0K
14:20 103.80 103.80 103.80 103.80 1.1K
14:21 103.81 103.83 103.81 103.83 5.6K
14:22 103.80 103.80 103.80 103.80 9.4K
14:23 103.78 103.78 103.77 103.77 1.7K
14:24 103.79 103.79 103.79 103.79 0.9K
14:25 103.80 103.80 103.80 103.80 0.6K
14:26 103.78 103.80 103.78 103.79 1.2K
14:27 103.80 103.80 103.77 103.77 3.5K
14:28 103.75 103.75 103.75 103.75 2.5K
14:29 103.74 103.75 103.74 103.75 2.3K
14:30 103.75 103.75 103.73 103.73 2.2K
14:31 103.73 103.73 103.73 103.73 0.8K
14:32 103.70 103.74 103.70 103.74 2.3K
14:33 103.75 103.75 103.75 103.75 2.3K
14:34 103.75 103.75 103.75 103.75 0.4K
14:35 103.75 103.77 103.75 103.77 3.3K
14:36 103.78 103.78 103.76 103.76 1.1K
14:37 103.78 103.78 103.70 103.71 25.6K
14:38 103.70 103.72 103.70 103.72 3.4K
14:39 103.74 103.75 103.74 103.75 2.2K
14:40 103.74 103.74 103.74 103.74 1.0K
14:41 103.75 103.77 103.74 103.77 2.4K
14:42 103.76 103.76 103.76 103.76 2.0K
14:43 103.75 103.76 103.75 103.76 11.4K
14:44 103.76 103.77 103.76 103.77 1.0K
14:45 103.75 103.75 103.74 103.74 1.8K
14:46 103.73 103.75 103.73 103.75 1.2K
14:47 103.72 103.72 103.72 103.72 1.5K
14:48 103.74 103.74 103.73 103.73 4.1K
14:49 103.72 103.72 103.70 103.70 1.2K
14:50 103.68 103.68 103.62 103.62 2.3K
14:51 103.60 103.61 103.60 103.61 3.2K
14:52 103.61 103.61 103.59 103.59 1.7K
14:53 103.59 103.60 103.59 103.60 1.4K
14:54 103.58 103.59 103.58 103.59 1.6K
14:55 103.57 103.57 103.55 103.55 2.2K
14:56 103.55 103.55 103.53 103.53 2.6K
14:57 103.55 103.56 103.55 103.56 1.2K
14:58 103.57 103.57 103.52 103.52 20.9K
14:59 103.52 103.54 103.48 103.50 5.9K
15:00 103.48 103.49 103.46 103.48 2.9K
15:01 103.51 103.51 103.51 103.51 1.6K
15:02 103.48 103.52 103.48 103.52 4.0K
15:03 103.50 103.52 103.50 103.52 2.4K
15:04 103.52 103.52 103.52 103.52 1.5K
15:05 103.50 103.55 103.50 103.54 4.6K
15:06 103.55 103.55 103.54 103.54 3.4K
15:07 103.53 103.55 103.53 103.55 2.1K
15:08 103.56 103.57 103.56 103.57 3.5K
15:09 103.57 103.59 103.57 103.59 4.1K
15:10 103.61 103.61 103.57 103.58 7.0K
15:11 103.57 103.58 103.57 103.58 4.5K
15:12 103.60 103.60 103.60 103.60 0.8K
15:13 103.59 103.61 103.59 103.61 1.9K
15:14 103.61 103.61 103.59 103.59 1.4K
15:15 103.61 103.61 103.59 103.59 1.9K
15:16 103.60 103.60 103.59 103.60 4.8K
15:17 103.59 103.60 103.59 103.60 4.8K
15:18 103.59 103.60 103.56 103.57 7.2K
15:19 103.57 103.58 103.57 103.58 4.3K
15:20 103.57 103.62 103.57 103.61 5.3K
15:21 103.61 103.65 103.61 103.65 7.2K
15:22 103.65 103.65 103.60 103.60 5.4K
15:23 103.61 103.61 103.59 103.59 6.6K
15:24 103.59 103.60 103.59 103.60 5.9K
15:25 103.60 103.60 103.54 103.54 5.7K
15:26 103.54 103.59 103.54 103.56 9.6K
15:27 103.60 103.60 103.58 103.58 11.2K
15:28 103.59 103.59 103.55 103.55 3.6K
15:29 103.54 103.54 103.52 103.52 3.5K
15:30 103.52 103.54 103.52 103.52 5.1K
15:31 103.52 103.53 103.52 103.52 3.6K
15:32 103.51 103.51 103.46 103.46 3.5K
15:33 103.47 103.47 103.46 103.46 2.4K
15:34 103.50 103.53 103.49 103.49 7.8K
15:35 103.47 103.47 103.46 103.46 3.6K
15:36 103.45 103.45 103.44 103.45 4.7K
15:37 103.45 103.46 103.45 103.46 2.8K
15:38 103.48 103.50 103.48 103.49 6.2K
15:39 103.50 103.50 103.47 103.48 5.6K
15:40 103.45 103.45 103.43 103.43 1.7K
15:41 103.45 103.46 103.45 103.46 3.5K
15:42 103.44 103.46 103.42 103.46 5.8K
15:43 103.44 103.45 103.44 103.45 8.2K
15:44 103.43 103.45 103.40 103.40 5.0K
15:45 103.40 103.45 103.40 103.41 6.3K
15:46 103.45 103.45 103.42 103.44 6.2K
15:47 103.45 103.50 103.45 103.45 6.3K
15:48 103.46 103.48 103.46 103.48 2.9K
15:49 103.49 103.49 103.46 103.46 6.8K
15:50 103.45 103.50 103.43 103.50 27.6K
15:51 103.51 103.51 103.46 103.46 13.1K
15:52 103.47 103.50 103.47 103.50 8.7K
15:53 103.49 103.49 103.41 103.41 16.1K
15:54 103.42 103.42 103.36 103.38 24.8K
15:55 103.41 103.43 103.40 103.43 31.0K
15:56 103.42 103.44 103.42 103.41 26.2K
15:57 103.42 103.49 103.42 103.48 27.3K
15:58 103.47 103.55 103.47 103.50 39.7K
15:59 103.48 103.60 103.48 103.60 3,904.8K
16:00 103.48 103.60 103.48 103.60 3,906.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし