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
09:30 102.01 102.34 102.01 102.34 20.0K
09:31 102.42 102.44 102.42 102.44 0.9K
09:32 102.59 102.59 102.40 102.58 3.2K
09:33 102.54 102.54 102.49 102.49 3.1K
09:34 102.34 102.44 102.34 102.44 5.1K
09:35 102.62 102.62 102.34 102.34 3.4K
09:36 102.47 102.49 102.47 102.47 2.2K
09:37 102.49 102.49 102.27 102.35 15.7K
09:38 102.33 102.40 102.33 102.37 2.7K
09:39 102.43 102.52 102.43 102.52 5.7K
09:40 102.55 102.55 102.43 102.47 8.2K
09:41 102.52 102.56 102.52 102.56 11.7K
09:42 102.60 102.60 102.60 102.60 2.5K
09:43 102.60 102.63 102.56 102.56 13.8K
09:44 102.51 102.56 102.51 102.56 4.2K
09:45 102.52 102.52 102.49 102.49 3.2K
09:46 102.50 102.54 102.50 102.54 9.1K
09:47 102.54 102.56 102.53 102.53 11.5K
09:48 102.46 102.46 102.41 102.42 8.7K
09:49 102.43 102.45 102.42 102.45 16.3K
09:50 102.44 102.46 102.36 102.46 19.0K
09:51 102.46 102.57 102.46 102.50 6.5K
09:52 102.41 102.43 102.40 102.41 4.4K
09:53 102.33 102.33 102.24 102.24 1.7K
09:54 102.19 102.25 102.19 102.25 3.8K
09:55 102.16 102.27 102.16 102.27 3.8K
09:56 102.28 102.28 102.26 102.26 2.7K
09:57 102.27 102.27 102.20 102.20 3.3K
09:58 102.19 102.20 102.15 102.20 3.9K
09:59 102.09 102.09 102.00 102.00 1.5K
10:00 102.18 102.18 102.10 102.10 12.9K
10:01 102.16 102.16 102.14 102.14 3.0K
10:02 102.14 102.17 102.05 102.17 3.5K
10:03 102.18 102.27 102.18 102.24 6.6K
10:04 102.30 102.30 102.16 102.19 7.7K
10:05 102.18 102.25 102.18 102.22 7.3K
10:06 102.24 102.31 102.24 102.31 4.9K
10:07 102.24 102.24 102.17 102.17 5.3K
10:08 102.20 102.24 102.18 102.24 14.9K
10:09 102.29 102.40 102.29 102.40 6.9K
10:10 102.37 102.37 102.24 102.24 3.3K
10:11 102.14 102.22 102.08 102.22 16.0K
10:12 102.08 102.10 102.08 102.10 3.6K
10:13 102.03 102.12 102.03 102.10 9.3K
10:14 102.20 102.21 102.16 102.17 23.2K
10:15 102.16 102.16 102.05 102.05 7.3K
10:16 102.04 102.04 101.99 101.99 8.5K
10:17 101.96 101.99 101.95 101.95 4.1K
10:18 101.97 102.05 101.97 102.04 11.6K
10:19 102.03 102.03 101.92 101.92 12.0K
10:20 101.82 101.83 101.80 101.80 9.8K
10:21 101.74 101.80 101.71 101.80 1.9K
10:22 101.80 101.90 101.80 101.89 5.1K
10:23 101.92 101.95 101.85 101.95 4.3K
10:24 102.03 102.03 101.92 101.92 5.9K
10:25 101.87 101.92 101.82 101.92 3.6K
10:26 101.92 101.92 101.80 101.80 2.2K
10:27 101.85 101.85 101.80 101.82 4.6K
10:28 101.78 101.78 101.73 101.74 2.5K
10:29 101.74 101.76 101.70 101.71 14.1K
10:30 101.73 101.76 101.63 101.63 7.3K
10:31 101.59 101.64 101.58 101.64 13.0K
10:32 101.66 101.67 101.61 101.67 8.4K
10:33 101.70 101.74 101.70 101.74 6.6K
10:34 101.75 101.85 101.75 101.82 7.7K
10:35 101.82 101.83 101.72 101.72 5.2K
10:36 101.77 101.77 101.71 101.75 4.5K
10:37 101.70 101.86 101.70 101.86 7.7K
10:38 101.86 101.89 101.86 101.88 8.4K
10:39 101.90 101.95 101.90 101.95 3.2K
10:40 101.98 101.98 101.90 101.95 8.7K
10:41 101.93 101.98 101.92 101.97 8.1K
10:42 101.98 102.00 101.93 101.96 11.0K
10:43 101.93 101.93 101.84 101.84 7.9K
10:44 101.84 101.89 101.84 101.89 7.2K
10:45 101.91 101.94 101.86 101.90 7.5K
10:46 101.87 101.92 101.87 101.87 4.2K
10:47 101.85 101.86 101.82 101.84 5.2K
10:48 101.83 101.86 101.80 101.83 7.3K
10:49 101.85 101.85 101.85 101.85 2.6K
10:50 101.87 101.94 101.87 101.94 4.8K
10:51 101.97 101.99 101.95 101.95 9.3K
10:52 102.04 102.07 102.04 102.07 3.3K
10:53 102.14 102.14 102.11 102.13 4.1K
10:54 102.16 102.17 102.08 102.09 8.7K
10:55 102.13 102.19 102.13 102.19 7.2K
10:56 102.11 102.15 102.11 102.15 2.9K
10:57 102.16 102.19 102.13 102.18 14.5K
10:58 102.14 102.16 102.11 102.12 8.9K
10:59 102.17 102.22 102.17 102.18 7.3K
11:00 102.20 102.23 102.15 102.15 7.4K
11:01 102.21 102.21 102.13 102.13 5.1K
11:02 102.25 102.36 102.25 102.36 13.9K
11:03 102.34 102.40 102.34 102.40 4.0K
11:04 102.40 102.41 102.37 102.38 15.7K
11:05 102.41 102.44 102.40 102.42 2.6K
11:06 102.43 102.43 102.37 102.37 10.2K
11:07 102.39 102.47 102.39 102.47 11.0K
11:08 102.47 102.47 102.47 102.47 1.4K
11:09 102.50 102.50 102.47 102.47 4.3K
11:10 102.50 102.50 102.39 102.39 12.6K
11:11 102.39 102.50 102.39 102.49 3.5K
11:12 102.53 102.53 102.48 102.52 10.5K
11:13 102.50 102.50 102.41 102.47 49.9K
11:14 102.49 102.49 102.45 102.47 8.8K
11:15 102.45 102.51 102.45 102.51 27.6K
11:16 102.48 102.49 102.47 102.49 4.4K
11:17 102.49 102.51 102.47 102.48 8.2K
11:18 102.47 102.52 102.47 102.52 9.0K
11:19 102.49 102.49 102.49 102.49 10.9K
11:20 102.52 102.54 102.52 102.53 8.6K
11:21 102.54 102.54 102.51 102.52 5.1K
11:22 102.53 102.61 102.53 102.61 13.9K
11:23 102.63 102.63 102.51 102.56 11.9K
11:24 102.59 102.59 102.49 102.49 10.8K
11:25 102.44 102.56 102.44 102.52 15.7K
11:26 102.50 102.52 102.48 102.48 4.8K
11:27 102.48 102.54 102.48 102.54 6.3K
11:28 102.55 102.57 102.53 102.57 5.0K
11:29 102.55 102.64 102.55 102.64 4.7K
11:30 102.63 102.68 102.61 102.61 13.3K
11:31 102.63 102.65 102.63 102.65 3.5K
11:32 102.64 102.65 102.62 102.65 9.0K
11:33 102.66 102.66 102.63 102.63 2.7K
11:34 102.59 102.63 102.57 102.62 9.2K
11:35 102.56 102.58 102.56 102.56 10.4K
11:36 102.56 102.59 102.56 102.59 2.2K
11:37 102.58 102.58 102.55 102.55 4.8K
11:38 102.56 102.56 102.53 102.54 8.2K
11:39 102.53 102.56 102.53 102.53 2.3K
11:40 102.53 102.53 102.46 102.51 5.7K
11:41 102.50 102.50 102.50 102.50 2.8K
11:42 102.54 102.57 102.54 102.57 5.4K
11:43 102.60 102.60 102.60 102.60 2.1K
11:44 102.58 102.63 102.58 102.61 5.1K
11:45 102.60 102.60 102.60 102.60 1.1K
11:46 102.60 102.62 102.60 102.62 3.2K
11:47 102.59 102.67 102.59 102.67 6.3K
11:48 102.65 102.65 102.63 102.65 8.5K
11:49 102.65 102.65 102.63 102.63 3.3K
11:50 102.66 102.67 102.65 102.66 5.4K
11:51 102.69 102.72 102.67 102.72 3.6K
11:52 102.69 102.69 102.64 102.64 6.8K
11:53 102.66 102.66 102.60 102.60 6.8K
11:54 102.64 102.67 102.63 102.67 6.2K
11:55 102.65 102.65 102.57 102.57 9.6K
11:56 102.57 102.57 102.52 102.55 8.0K
11:57 102.52 102.57 102.50 102.56 11.7K
11:58 102.52 102.56 102.52 102.54 6.0K
11:59 102.56 102.59 102.56 102.56 9.2K
12:00 102.55 102.59 102.55 102.59 5.6K
12:01 102.58 102.58 102.53 102.55 3.6K
12:02 102.59 102.63 102.59 102.63 4.4K
12:03 102.64 102.65 102.63 102.63 5.0K
12:04 102.62 102.66 102.61 102.63 7.5K
12:05 102.65 102.65 102.62 102.63 3.6K
12:06 102.63 102.66 102.63 102.66 21.3K
12:07 102.66 102.66 102.64 102.66 4.8K
12:08 102.68 102.70 102.68 102.70 3.2K
12:09 102.71 102.72 102.67 102.67 5.4K
12:10 102.70 102.71 102.70 102.71 2.3K
12:11 102.71 102.73 102.69 102.69 5.3K
12:12 102.71 102.72 102.66 102.68 7.3K
12:13 102.70 102.70 102.64 102.65 7.8K
12:14 102.67 102.67 102.66 102.66 3.6K
12:15 102.67 102.67 102.61 102.61 6.2K
12:16 102.62 102.67 102.61 102.67 18.6K
12:17 102.67 102.67 102.64 102.65 4.4K
12:18 102.65 102.67 102.65 102.66 6.0K
12:19 102.66 102.67 102.66 102.66 2.2K
12:20 102.64 102.66 102.59 102.59 3.1K
12:21 102.62 102.64 102.61 102.63 4.3K
12:22 102.62 102.64 102.58 102.59 5.9K
12:23 102.59 102.60 102.58 102.58 5.3K
12:24 102.60 102.60 102.57 102.57 3.2K
12:25 102.55 102.59 102.55 102.59 1.8K
12:26 102.56 102.56 102.51 102.51 5.2K
12:27 102.53 102.53 102.46 102.48 6.7K
12:28 102.47 102.51 102.46 102.49 18.2K
12:29 102.49 102.49 102.44 102.47 11.9K
12:30 102.47 102.49 102.46 102.49 6.0K
12:31 102.53 102.54 102.50 102.54 7.6K
12:32 102.57 102.57 102.53 102.53 6.3K
12:33 102.50 102.50 102.50 102.50 2.9K
12:34 102.53 102.53 102.51 102.52 2.4K
12:35 102.53 102.53 102.53 102.53 4.8K
12:36 102.49 102.49 102.46 102.46 2.8K
12:37 102.45 102.47 102.45 102.45 4.6K
12:38 102.43 102.44 102.39 102.41 7.4K
12:39 102.44 102.44 102.37 102.37 3.0K
12:40 102.38 102.38 102.35 102.35 3.6K
12:41 102.35 102.38 102.34 102.35 2.8K
12:42 102.36 102.36 102.32 102.33 3.2K
12:43 102.32 102.32 102.28 102.28 4.6K
12:44 102.28 102.33 102.28 102.33 4.7K
12:45 102.32 102.32 102.28 102.30 6.3K
12:46 102.31 102.31 102.29 102.29 2.5K
12:47 102.27 102.29 102.27 102.29 3.1K
12:48 102.27 102.29 102.27 102.28 3.0K
12:49 102.28 102.29 102.27 102.27 2.8K
12:50 102.29 102.30 102.29 102.30 4.4K
12:51 102.33 102.36 102.33 102.36 3.5K
12:52 102.38 102.38 102.37 102.37 1.7K
12:53 102.37 102.42 102.37 102.42 8.0K
12:54 102.40 102.41 102.37 102.41 4.0K
12:55 102.38 102.40 102.38 102.40 3.5K
12:56 102.39 102.39 102.35 102.37 4.2K
12:57 102.39 102.41 102.38 102.41 4.4K
12:58 102.39 102.39 102.32 102.32 8.0K
12:59 102.34 102.36 102.34 102.35 3.3K
13:00 102.31 102.36 102.31 102.34 3.6K
13:01 102.34 102.37 102.34 102.37 1.5K
13:02 102.37 102.37 102.34 102.36 3.4K
13:03 102.36 102.38 102.32 102.32 9.9K
13:04 102.31 102.32 102.29 102.29 5.2K
13:05 102.30 102.30 102.28 102.28 2.7K
13:06 102.28 102.30 102.27 102.28 3.9K
13:07 102.26 102.26 102.21 102.21 4.7K
13:08 102.22 102.25 102.22 102.24 4.9K
13:09 102.23 102.23 102.20 102.20 4.4K
13:10 102.20 102.20 102.14 102.18 8.0K
13:11 102.15 102.16 102.11 102.12 7.5K
13:12 102.10 102.13 102.09 102.10 9.7K
13:13 102.12 102.15 102.12 102.15 7.5K
13:14 102.14 102.14 102.12 102.12 3.9K
13:15 102.10 102.11 102.02 102.03 7.1K
13:16 102.03 102.03 101.92 101.93 5.5K
13:17 101.94 101.99 101.92 101.97 9.4K
13:18 101.96 102.02 101.96 101.98 7.8K
13:19 102.00 102.00 101.95 101.99 3.5K
13:20 101.98 102.01 101.97 101.98 5.5K
13:21 102.05 102.08 102.03 102.04 25.1K
13:22 102.05 102.05 101.98 101.98 7.8K
13:23 101.98 102.02 101.97 102.02 16.0K
13:24 102.03 102.06 102.03 102.03 3.7K
13:25 102.04 102.06 102.04 102.06 2.2K
13:26 102.05 102.07 102.03 102.07 7.2K
13:27 102.06 102.06 102.04 102.04 4.3K
13:28 102.02 102.04 102.00 102.01 5.5K
13:29 102.00 102.05 102.00 102.00 9.3K
13:30 102.00 102.06 101.99 102.03 11.6K
13:31 102.05 102.07 102.05 102.07 1.4K
13:32 102.07 102.08 102.05 102.08 3.5K
13:33 102.08 102.11 102.07 102.08 10.9K
13:34 102.05 102.12 102.03 102.03 17.6K
13:35 102.06 102.06 102.02 102.03 3.5K
13:36 102.02 102.04 102.02 102.04 5.4K
13:37 102.02 102.03 102.01 102.03 4.1K
13:38 102.04 102.05 102.03 102.04 8.0K
13:39 102.04 102.06 102.04 102.04 4.8K
13:40 102.04 102.05 102.01 102.05 8.8K
13:41 102.03 102.03 101.99 101.99 7.4K
13:42 102.00 102.07 102.00 102.03 10.2K
13:43 102.03 102.07 101.98 101.98 9.8K
13:44 101.97 101.99 101.94 101.99 5.3K
13:45 101.99 102.03 101.99 101.99 7.2K
13:46 102.00 102.02 101.98 101.98 4.5K
13:47 102.00 102.00 101.96 101.96 3.3K
13:48 101.97 102.00 101.97 102.00 3.1K
13:49 101.97 101.98 101.96 101.97 2.9K
13:50 101.99 102.04 101.99 102.04 5.1K
13:51 102.07 102.11 102.07 102.09 5.4K
13:52 102.12 102.12 102.09 102.10 4.7K
13:53 102.11 102.15 102.11 102.13 3.0K
13:54 102.12 102.12 102.08 102.09 6.1K
13:55 102.07 102.08 102.04 102.04 8.0K
13:56 102.05 102.07 102.05 102.07 5.0K
13:57 102.07 102.10 102.07 102.07 3.1K
13:58 102.09 102.10 102.07 102.07 5.0K
13:59 102.07 102.07 102.05 102.05 2.6K
14:00 102.06 102.14 102.05 102.14 12.1K
14:01 102.14 102.18 102.14 102.16 6.1K
14:02 102.17 102.17 102.15 102.16 2.6K
14:03 102.16 102.16 101.99 101.99 14.4K
14:04 101.96 101.97 101.89 101.95 14.8K
14:05 101.99 102.03 101.94 101.95 18.7K
14:06 101.94 101.95 101.92 101.94 5.1K
14:07 101.94 101.94 101.89 101.89 5.0K
14:08 101.89 101.94 101.88 101.90 5.7K
14:09 101.92 101.94 101.88 101.90 5.6K
14:10 101.92 101.92 101.86 101.86 6.3K
14:11 101.88 101.94 101.88 101.93 5.1K
14:12 101.94 101.99 101.94 101.96 6.7K
14:13 101.92 101.94 101.92 101.92 3.6K
14:14 101.89 101.90 101.85 101.85 3.9K
14:15 101.83 101.83 101.69 101.77 27.0K
14:16 101.77 101.77 101.70 101.70 3.8K
14:17 101.71 101.75 101.71 101.72 3.3K
14:18 101.68 101.70 101.68 101.69 9.2K
14:19 101.69 101.73 101.69 101.73 4.6K
14:20 101.74 101.74 101.72 101.72 2.7K
14:21 101.69 101.70 101.66 101.67 4.4K
14:22 101.67 101.67 101.61 101.61 4.8K
14:23 101.61 101.70 101.61 101.69 10.3K
14:24 101.67 101.68 101.67 101.68 6.3K
14:25 101.66 101.66 101.62 101.64 7.9K
14:26 101.59 101.60 101.54 101.59 6.5K
14:27 101.55 101.60 101.50 101.56 9.7K
14:28 101.54 101.56 101.53 101.53 2.9K
14:29 101.55 101.56 101.51 101.55 6.2K
14:30 101.53 101.58 101.52 101.53 13.8K
14:31 101.54 101.54 101.48 101.48 2.9K
14:32 101.47 101.47 101.35 101.35 12.2K
14:33 101.33 101.38 101.31 101.31 12.3K
14:34 101.30 101.39 101.30 101.39 5.8K
14:35 101.39 101.40 101.35 101.38 10.0K
14:36 101.38 101.40 101.36 101.39 8.9K
14:37 101.40 101.46 101.37 101.40 11.9K
14:38 101.37 101.47 101.33 101.44 20.4K
14:39 101.43 101.50 101.43 101.48 6.3K
14:40 101.50 101.60 101.44 101.60 12.3K
14:41 101.58 101.59 101.51 101.51 13.3K
14:42 101.50 101.58 101.49 101.55 17.9K
14:43 101.56 101.56 101.50 101.50 10.4K
14:44 101.45 101.49 101.44 101.47 7.4K
14:45 101.45 101.64 101.45 101.63 19.8K
14:46 101.61 101.65 101.61 101.62 10.9K
14:47 101.65 101.65 101.58 101.58 17.5K
14:48 101.60 101.63 101.54 101.54 13.8K
14:49 101.53 101.54 101.49 101.51 8.2K
14:50 101.51 101.56 101.51 101.53 8.2K
14:51 101.53 101.69 101.53 101.66 10.5K
14:52 101.67 101.68 101.66 101.68 4.8K
14:53 101.69 101.71 101.67 101.71 7.1K
14:54 101.70 101.74 101.68 101.74 5.8K
14:55 101.72 101.75 101.69 101.69 7.6K
14:56 101.68 101.71 101.68 101.71 5.8K
14:57 101.71 101.72 101.63 101.63 11.3K
14:58 101.65 101.69 101.65 101.69 5.5K
14:59 101.69 101.78 101.69 101.78 9.8K
15:00 101.76 101.79 101.68 101.69 13.6K
15:01 101.70 101.71 101.64 101.64 6.0K
15:02 101.61 101.63 101.58 101.60 11.0K
15:03 101.62 101.74 101.62 101.70 10.0K
15:04 101.68 101.69 101.66 101.67 6.3K
15:05 101.67 101.71 101.65 101.71 7.8K
15:06 101.69 101.70 101.68 101.70 5.3K
15:07 101.70 101.74 101.70 101.74 3.7K
15:08 101.73 101.74 101.70 101.70 9.2K
15:09 101.68 101.72 101.68 101.68 13.4K
15:10 101.68 101.70 101.65 101.70 17.3K
15:11 101.72 101.72 101.69 101.70 10.9K
15:12 101.69 101.70 101.67 101.70 5.6K
15:13 101.70 101.75 101.69 101.75 17.7K
15:14 101.77 101.81 101.72 101.78 12.3K
15:15 101.76 101.80 101.74 101.76 13.5K
15:16 101.75 101.76 101.73 101.75 6.4K
15:17 101.76 101.76 101.69 101.72 9.6K
15:18 101.73 101.75 101.71 101.71 7.5K
15:19 101.70 101.70 101.65 101.67 7.7K
15:20 101.68 101.75 101.66 101.70 17.5K
15:21 101.74 101.78 101.67 101.67 17.9K
15:22 101.66 101.67 101.63 101.66 11.3K
15:23 101.65 101.67 101.62 101.63 7.3K
15:24 101.64 101.65 101.56 101.56 19.6K
15:25 101.58 101.59 101.54 101.57 18.0K
15:26 101.55 101.57 101.53 101.57 12.9K
15:27 101.55 101.55 101.52 101.55 9.9K
15:28 101.55 101.61 101.54 101.58 14.8K
15:29 101.59 101.60 101.54 101.55 21.8K
15:30 101.57 101.64 101.57 101.59 19.6K
15:31 101.60 101.66 101.60 101.62 11.4K
15:32 101.64 101.64 101.57 101.58 15.4K
15:33 101.57 101.57 101.50 101.50 20.6K
15:34 101.49 101.57 101.49 101.56 17.2K
15:35 101.54 101.56 101.50 101.56 12.1K
15:36 101.54 101.67 101.54 101.67 12.6K
15:37 101.69 101.73 101.66 101.71 14.3K
15:38 101.73 101.74 101.71 101.71 6.6K
15:39 101.69 101.71 101.67 101.70 13.0K
15:40 101.67 101.73 101.65 101.73 17.1K
15:41 101.75 101.75 101.69 101.69 11.6K
15:42 101.67 101.67 101.62 101.62 11.4K
15:43 101.61 101.64 101.59 101.59 13.3K
15:44 101.57 101.58 101.55 101.55 10.9K
15:45 101.58 101.58 101.48 101.50 14.6K
15:46 101.49 101.52 101.46 101.51 18.5K
15:47 101.50 101.62 101.50 101.57 31.2K
15:48 101.60 101.70 101.60 101.70 28.3K
15:49 101.71 101.75 101.70 101.70 19.0K
15:50 101.72 101.77 101.69 101.71 25.9K
15:51 101.72 101.82 101.72 101.75 23.4K
15:52 101.81 101.84 101.75 101.75 22.5K
15:53 101.79 101.82 101.73 101.73 24.9K
15:54 101.77 101.78 101.71 101.72 35.6K
15:55 101.72 101.76 101.66 101.70 58.1K
15:56 101.73 101.77 101.72 101.72 60.2K
15:57 101.71 101.75 101.70 101.72 62.4K
15:58 101.74 101.80 101.73 101.80 85.8K
15:59 101.77 101.98 101.77 101.97 2,089.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし