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 →
108.79
最終更新: 2025-10-03
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
09:30 101.95 102.07 101.88 101.88 545.0K
09:31 101.85 101.85 101.75 101.75 5.1K
09:32 101.71 101.89 101.56 101.57 4.1K
09:33 101.55 101.56 101.54 101.55 1.5K
09:34 101.53 101.71 101.53 101.71 18.1K
09:35 101.75 101.83 101.75 101.80 11.1K
09:36 101.83 102.00 101.83 101.94 11.0K
09:37 101.94 102.06 101.94 102.06 40.6K
09:38 102.02 102.15 102.02 102.15 3.6K
09:39 102.16 102.16 102.13 102.15 10.2K
09:40 102.08 102.08 102.03 102.03 9.9K
09:41 102.08 102.23 102.08 102.23 5.3K
09:42 102.22 102.27 102.22 102.27 19.4K
09:43 102.22 102.23 102.09 102.09 6.8K
09:44 102.00 102.05 102.00 102.05 4.3K
09:45 102.16 102.24 102.09 102.24 9.2K
09:46 102.21 102.26 102.21 102.24 6.8K
09:47 102.27 102.27 102.26 102.26 8.2K
09:48 102.27 102.33 102.26 102.33 8.5K
09:49 102.36 102.41 102.36 102.39 5.4K
09:50 102.45 102.48 102.39 102.39 7.3K
09:51 102.39 102.51 102.39 102.47 12.7K
09:52 102.45 102.54 102.45 102.53 1.7K
09:53 102.50 102.50 102.40 102.44 4.6K
09:54 102.45 102.52 102.45 102.52 4.0K
09:55 102.53 102.53 102.52 102.52 5.0K
09:56 102.51 102.51 102.42 102.43 16.9K
09:57 102.41 102.45 102.38 102.42 25.1K
09:58 102.45 102.59 102.45 102.51 11.4K
09:59 102.50 102.50 102.45 102.45 9.3K
10:00 102.50 102.58 102.47 102.47 21.7K
10:01 102.47 102.51 102.44 102.47 10.4K
10:02 102.47 102.54 102.47 102.52 4.3K
10:03 102.52 102.52 102.38 102.41 12.9K
10:04 102.42 102.42 102.37 102.38 7.1K
10:05 102.40 102.44 102.40 102.44 4.0K
10:06 102.46 102.46 102.42 102.43 2.4K
10:07 102.44 102.44 102.42 102.42 5.2K
10:08 102.41 102.44 102.39 102.39 13.1K
10:09 102.40 102.46 102.36 102.37 10.7K
10:10 102.36 102.48 102.36 102.48 5.3K
10:11 102.48 102.48 102.40 102.40 2.3K
10:12 102.42 102.59 102.42 102.59 18.7K
10:13 102.59 102.68 102.59 102.68 13.8K
10:14 102.70 102.76 102.70 102.76 18.4K
10:15 102.78 102.78 102.69 102.70 30.2K
10:16 102.72 102.73 102.67 102.67 15.9K
10:17 102.64 102.66 102.59 102.59 7.0K
10:18 102.61 102.63 102.61 102.63 4.4K
10:19 102.63 102.71 102.63 102.71 10.5K
10:20 102.78 102.87 102.78 102.87 2.5K
10:21 102.87 102.87 102.83 102.85 23.1K
10:22 102.88 102.88 102.79 102.79 11.4K
10:23 102.80 102.80 102.69 102.70 9.5K
10:24 102.69 102.76 102.69 102.76 9.7K
10:25 102.75 102.76 102.72 102.74 12.4K
10:26 102.75 102.77 102.73 102.77 6.3K
10:27 102.76 102.76 102.65 102.66 10.5K
10:28 102.65 102.69 102.65 102.67 12.1K
10:29 102.59 102.62 102.59 102.60 2.7K
10:30 102.62 102.66 102.61 102.61 7.8K
10:31 102.59 102.60 102.58 102.60 3.9K
10:32 102.63 102.63 102.61 102.61 1.6K
10:33 102.60 102.63 102.60 102.63 4.6K
10:34 102.63 102.69 102.63 102.69 2.2K
10:35 102.67 102.74 102.67 102.74 9.1K
10:36 102.73 102.73 102.69 102.69 5.5K
10:37 102.74 102.74 102.73 102.73 0.8K
10:38 102.74 102.74 102.70 102.72 2.5K
10:39 102.79 102.79 102.76 102.76 2.5K
10:40 102.73 102.75 102.73 102.75 3.0K
10:41 102.74 102.75 102.70 102.70 4.0K
10:42 102.69 102.73 102.68 102.73 8.8K
10:43 102.68 102.69 102.68 102.68 8.0K
10:44 102.68 102.68 102.62 102.65 8.9K
10:45 102.68 102.70 102.66 102.66 10.4K
10:46 102.63 102.63 102.53 102.53 5.2K
10:47 102.57 102.57 102.54 102.55 4.8K
10:48 102.56 102.56 102.56 102.56 2.0K
10:49 102.54 102.54 102.51 102.51 1.3K
10:50 102.51 102.58 102.51 102.58 4.9K
10:51 102.56 102.60 102.55 102.58 2.7K
10:52 102.56 102.56 102.54 102.56 2.1K
10:53 102.58 102.60 102.58 102.60 1.3K
10:54 102.58 102.58 102.53 102.54 3.4K
10:55 102.57 102.57 102.51 102.51 1.8K
10:56 102.51 102.51 102.48 102.48 2.1K
10:57 102.47 102.55 102.47 102.55 2.9K
10:58 102.55 102.55 102.52 102.52 1.6K
10:59 102.53 102.53 102.48 102.48 2.2K
11:00 102.48 102.50 102.47 102.47 3.1K
11:01 102.48 102.54 102.48 102.54 2.7K
11:02 102.59 102.59 102.56 102.56 2.0K
11:03 102.56 102.56 102.56 102.56 1.6K
11:04 102.59 102.59 102.57 102.59 1.3K
11:05 102.61 102.62 102.61 102.62 2.4K
11:06 102.62 102.63 102.62 102.62 2.2K
11:07 102.63 102.63 102.59 102.60 4.6K
11:08 102.59 102.61 102.59 102.61 2.1K
11:09 102.59 102.59 102.58 102.58 2.5K
11:10 102.57 102.60 102.57 102.60 3.8K
11:11 102.58 102.58 102.58 102.58 0.7K
11:12 102.57 102.57 102.50 102.50 6.3K
11:13 102.53 102.53 102.51 102.52 2.9K
11:14 102.54 102.54 102.54 102.54 2.9K
11:15 102.58 102.58 102.55 102.55 2.9K
11:16 102.52 102.52 102.49 102.49 4.3K
11:17 102.52 102.52 102.51 102.52 2.4K
11:18 102.50 102.51 102.49 102.49 2.3K
11:19 102.48 102.54 102.48 102.51 12.1K
11:20 102.50 102.50 102.50 102.50 1.4K
11:21 102.50 102.50 102.46 102.46 3.0K
11:22 102.48 102.49 102.46 102.46 3.7K
11:23 102.48 102.49 102.48 102.49 2.9K
11:24 102.47 102.48 102.47 102.48 1.6K
11:25 102.44 102.45 102.43 102.44 2.5K
11:26 102.43 102.43 102.40 102.40 4.0K
11:27 102.35 102.37 102.34 102.34 3.9K
11:28 102.36 102.37 102.34 102.36 2.5K
11:29 102.33 102.36 102.33 102.34 4.1K
11:30 102.33 102.37 102.29 102.37 19.6K
11:31 102.37 102.37 102.35 102.34 1.8K
11:32 102.33 102.35 102.31 102.35 3.8K
11:33 102.34 102.34 102.32 102.34 3.7K
11:34 102.32 102.38 102.32 102.38 6.9K
11:35 102.39 102.39 102.31 102.31 4.7K
11:36 102.36 102.36 102.33 102.33 0.8K
11:37 102.32 102.35 102.32 102.35 3.5K
11:38 102.43 102.45 102.40 102.40 4.4K
11:39 102.38 102.39 102.34 102.34 5.1K
11:40 102.34 102.34 102.31 102.31 2.2K
11:41 102.31 102.31 102.29 102.31 3.7K
11:42 102.27 102.30 102.27 102.28 4.2K
11:43 102.31 102.31 102.29 102.30 3.8K
11:44 102.24 102.26 102.23 102.25 6.4K
11:45 102.24 102.29 102.24 102.26 4.7K
11:46 102.27 102.31 102.27 102.30 3.8K
11:47 102.28 102.28 102.24 102.24 2.2K
11:48 102.24 102.28 102.24 102.24 5.8K
11:49 102.22 102.25 102.22 102.25 4.2K
11:50 102.24 102.24 102.24 102.24 2.1K
11:51 102.25 102.27 102.25 102.27 3.6K
11:52 102.25 102.25 102.14 102.15 8.7K
11:53 102.13 102.15 102.10 102.10 6.4K
11:54 102.11 102.11 102.08 102.08 105.0K
11:55 102.03 102.05 102.02 102.05 9.6K
11:56 102.04 102.08 102.03 102.05 8.8K
11:57 102.08 102.08 102.06 102.06 2.9K
11:58 102.05 102.05 102.05 102.05 1.5K
11:59 102.03 102.03 102.01 102.03 2.2K
12:00 102.01 102.01 101.97 102.01 7.7K
12:01 101.98 102.02 101.95 102.02 3.8K
12:02 102.00 102.02 101.97 102.02 2.4K
12:03 102.00 102.07 101.99 102.07 2.8K
12:04 102.06 102.07 102.06 102.07 1.0K
12:05 102.06 102.09 102.06 102.07 9.2K
12:06 102.06 102.06 102.01 102.01 4.3K
12:07 102.02 102.04 102.00 102.03 4.9K
12:08 102.05 102.05 102.00 102.02 3.1K
12:09 102.03 102.03 102.01 102.01 3.4K
12:10 102.03 102.05 102.01 102.02 4.6K
12:11 102.01 102.02 101.97 102.01 6.4K
12:12 102.02 102.05 102.02 102.05 2.5K
12:13 102.05 102.05 102.01 102.01 2.8K
12:14 102.01 102.01 101.96 101.96 4.4K
12:15 101.94 101.97 101.94 101.97 1.6K
12:16 101.94 101.97 101.94 101.97 3.4K
12:17 101.97 101.97 101.92 101.92 3.0K
12:18 101.90 101.90 101.87 101.90 2.8K
12:19 101.91 101.91 101.85 101.87 4.7K
12:20 101.87 101.87 101.85 101.85 2.6K
12:21 101.85 101.88 101.85 101.88 2.3K
12:22 101.86 101.86 101.83 101.85 3.2K
12:23 101.83 101.83 101.83 101.83 2.4K
12:24 101.82 101.82 101.82 101.82 1.3K
12:25 101.80 101.80 101.69 101.69 3.5K
12:26 101.70 101.70 101.68 101.68 1.1K
12:27 101.67 101.70 101.66 101.69 3.8K
12:28 101.63 101.66 101.62 101.64 3.1K
12:29 101.61 101.61 101.59 101.60 2.2K
12:30 101.58 101.58 101.53 101.54 3.2K
12:31 101.56 101.56 101.51 101.51 1.9K
12:32 101.47 101.48 101.45 101.47 3.2K
12:33 101.45 101.45 101.43 101.45 3.1K
12:34 101.42 101.42 101.34 101.36 3.9K
12:35 101.32 101.40 101.28 101.38 20.9K
12:36 101.39 101.39 101.28 101.28 5.0K
12:37 101.27 101.51 101.27 101.51 70.9K
12:38 101.39 101.51 101.37 101.46 14.1K
12:39 101.48 101.55 101.45 101.50 9.6K
12:40 101.45 101.58 101.42 101.58 20.7K
12:41 101.62 101.64 101.56 101.59 3.6K
12:42 101.58 101.73 101.58 101.73 6.1K
12:43 101.75 101.79 101.75 101.76 2.4K
12:44 101.77 101.78 101.76 101.78 3.8K
12:45 101.79 101.91 101.79 101.88 5.7K
12:46 101.91 101.91 101.85 101.90 2.4K
12:47 101.90 101.90 101.78 101.81 4.0K
12:48 101.75 101.75 101.65 101.75 9.0K
12:49 101.74 101.77 101.70 101.77 5.5K
12:50 101.72 101.79 101.72 101.77 3.5K
12:51 101.77 101.77 101.72 101.75 2.0K
12:52 101.75 101.75 101.67 101.69 3.8K
12:53 101.80 101.86 101.75 101.81 14.8K
12:54 101.81 101.83 101.80 101.80 2.7K
12:55 101.75 101.75 101.69 101.69 5.8K
12:56 101.66 101.78 101.64 101.78 9.6K
12:57 101.81 101.81 101.69 101.72 5.4K
12:58 101.74 101.79 101.67 101.68 3.7K
12:59 101.75 101.75 101.69 101.69 2.9K
13:00 101.68 101.78 101.66 101.75 5.0K
13:01 101.74 101.84 101.74 101.81 6.3K
13:02 101.88 101.88 101.87 101.87 1.8K
13:03 101.89 101.92 101.84 101.86 2.7K
13:04 101.89 102.01 101.89 101.98 8.2K
13:05 102.04 102.06 101.95 102.00 10.0K
13:06 101.97 102.01 101.87 101.91 7.3K
13:07 101.92 101.98 101.92 101.97 4.8K
13:08 101.95 101.98 101.93 101.98 11.1K
13:09 101.98 101.98 101.97 101.98 5.5K
13:10 101.99 102.09 101.99 102.09 3.9K
13:11 102.12 102.16 102.12 102.15 3.9K
13:12 102.17 102.17 102.13 102.13 2.8K
13:13 102.09 102.15 102.09 102.15 2.4K
13:14 102.17 102.17 102.13 102.13 2.5K
13:15 102.15 102.15 102.12 102.13 4.1K
13:16 102.13 102.20 102.13 102.20 3.2K
13:17 102.21 102.21 102.21 102.21 0.5K
13:18 102.19 102.19 102.17 102.18 2.8K
13:19 102.20 102.28 102.20 102.25 12.6K
13:20 102.28 102.28 102.25 102.26 2.3K
13:21 102.27 102.33 102.27 102.33 2.3K
13:22 102.34 102.34 102.30 102.30 4.1K
13:23 102.32 102.32 102.29 102.30 7.0K
13:24 102.30 102.42 102.30 102.42 13.1K
13:25 102.42 102.42 102.38 102.39 2.1K
13:26 102.46 102.51 102.46 102.51 3.9K
13:27 102.51 102.51 102.48 102.48 19.9K
13:28 102.50 102.53 102.47 102.53 11.0K
13:29 102.55 102.55 102.53 102.53 3.4K
13:30 102.56 102.63 102.56 102.61 3.1K
13:31 102.61 102.71 102.61 102.65 18.5K
13:32 102.70 102.72 102.70 102.72 1.0K
13:33 102.69 102.71 102.66 102.67 3.8K
13:34 102.68 102.69 102.64 102.64 28.4K
13:35 102.65 102.68 102.61 102.63 6.4K
13:36 102.63 102.69 102.63 102.69 3.2K
13:37 102.68 102.69 102.65 102.66 4.0K
13:38 102.63 102.70 102.63 102.70 28.8K
13:39 102.72 102.76 102.70 102.72 11.2K
13:40 102.78 102.78 102.64 102.64 5.9K
13:41 102.63 102.69 102.61 102.69 14.7K
13:42 102.72 102.72 102.67 102.68 15.5K
13:43 102.69 102.74 102.69 102.74 9.9K
13:44 102.75 102.77 102.71 102.77 12.5K
13:45 102.76 102.83 102.73 102.83 10.5K
13:46 102.85 102.88 102.85 102.87 4.9K
13:47 102.87 102.87 102.81 102.81 5.1K
13:48 102.80 102.82 102.77 102.80 17.8K
13:49 102.80 102.80 102.77 102.77 3.6K
13:50 102.77 102.77 102.71 102.76 7.7K
13:51 102.75 102.86 102.75 102.86 11.4K
13:52 102.85 102.85 102.83 102.83 2.0K
13:53 102.92 102.95 102.92 102.95 1.8K
13:54 102.96 102.96 102.87 102.87 5.3K
13:55 102.89 102.91 102.88 102.89 3.1K
13:56 102.91 102.93 102.87 102.93 20.1K
13:57 102.93 102.98 102.93 102.96 3.6K
13:58 102.97 102.99 102.97 102.99 3.5K
13:59 102.99 102.99 102.97 102.97 3.1K
14:00 102.97 103.01 102.95 103.01 10.7K
14:01 102.99 102.99 102.95 102.99 9.6K
14:02 102.99 103.01 102.99 103.01 2.3K
14:03 102.98 102.98 102.94 102.95 6.9K
14:04 102.95 102.95 102.89 102.93 5.7K
14:05 102.92 102.92 102.86 102.87 5.2K
14:06 102.90 102.93 102.90 102.92 4.1K
14:07 102.90 102.90 102.86 102.86 2.3K
14:08 102.86 102.90 102.86 102.90 7.0K
14:09 102.90 102.90 102.87 102.88 5.4K
14:10 102.88 102.91 102.88 102.89 11.1K
14:11 102.89 102.92 102.87 102.92 8.8K
14:12 102.90 102.91 102.88 102.88 9.1K
14:13 102.89 102.90 102.87 102.87 4.4K
14:14 102.87 102.87 102.83 102.83 3.3K
14:15 102.84 102.85 102.82 102.84 8.8K
14:16 102.82 102.87 102.81 102.83 10.1K
14:17 102.84 102.84 102.84 102.84 1.4K
14:18 102.84 102.84 102.81 102.81 2.6K
14:19 102.82 102.82 102.80 102.80 3.9K
14:20 102.83 102.85 102.81 102.82 4.9K
14:21 102.80 102.83 102.80 102.83 2.7K
14:22 102.84 102.85 102.83 102.85 1.8K
14:23 102.84 102.84 102.82 102.82 3.1K
14:24 102.84 102.85 102.80 102.82 14.6K
14:25 102.86 102.89 102.85 102.89 6.8K
14:26 102.89 102.90 102.88 102.88 1.9K
14:27 102.88 102.89 102.80 102.80 15.2K
14:28 102.81 102.82 102.79 102.82 2.3K
14:29 102.83 102.84 102.81 102.84 10.6K
14:30 102.86 102.89 102.85 102.89 2.4K
14:31 102.93 102.94 102.92 102.92 3.5K
14:32 102.90 102.91 102.85 102.85 9.4K
14:33 102.85 102.86 102.83 102.83 30.5K
14:34 102.83 102.84 102.80 102.84 29.3K
14:35 102.84 102.84 102.74 102.75 13.8K
14:36 102.75 102.80 102.75 102.79 11.6K
14:37 102.80 102.80 102.75 102.75 10.8K
14:38 102.75 102.75 102.74 102.74 12.5K
14:39 102.73 102.77 102.70 102.70 17.4K
14:40 102.73 102.75 102.73 102.74 2.6K
14:41 102.70 102.71 102.69 102.69 6.1K
14:42 102.69 102.72 102.68 102.72 4.2K
14:43 102.72 102.74 102.72 102.74 3.7K
14:44 102.79 102.81 102.77 102.77 4.2K
14:45 102.76 102.76 102.74 102.76 6.2K
14:46 102.75 102.80 102.75 102.79 5.6K
14:47 102.81 102.87 102.81 102.87 1.8K
14:48 102.84 102.86 102.84 102.86 2.7K
14:49 102.87 102.87 102.85 102.87 4.6K
14:50 102.85 102.85 102.83 102.83 3.5K
14:51 102.84 102.89 102.84 102.89 5.3K
14:52 102.90 102.90 102.83 102.83 6.6K
14:53 102.84 102.84 102.79 102.82 5.7K
14:54 102.81 102.84 102.81 102.84 4.8K
14:55 102.83 102.84 102.83 102.84 1.6K
14:56 102.84 102.84 102.84 102.84 1.6K
14:57 102.85 102.86 102.80 102.80 6.7K
14:58 102.81 102.81 102.74 102.74 3.2K
14:59 102.78 102.79 102.77 102.79 8.1K
15:00 102.75 102.83 102.75 102.83 11.4K
15:01 102.84 102.93 102.84 102.93 9.3K
15:02 102.96 103.01 102.94 102.99 3.6K
15:03 102.98 102.99 102.98 102.99 2.3K
15:04 103.00 103.07 103.00 103.07 6.2K
15:05 103.05 103.05 103.00 103.03 7.4K
15:06 103.00 103.00 102.99 102.99 2.9K
15:07 103.02 103.03 102.99 103.03 8.5K
15:08 103.08 103.09 103.06 103.06 10.8K
15:09 103.10 103.10 103.09 103.10 4.8K
15:10 103.05 103.05 103.02 103.02 5.5K
15:11 103.03 103.08 103.03 103.08 6.5K
15:12 103.06 103.06 103.04 103.05 4.9K
15:13 103.06 103.10 103.03 103.03 8.8K
15:14 103.03 103.04 103.02 103.04 2.9K
15:15 103.04 103.13 103.04 103.13 6.0K
15:16 103.12 103.12 103.10 103.10 2.9K
15:17 103.11 103.13 103.09 103.11 7.0K
15:18 103.10 103.13 103.10 103.10 4.6K
15:19 103.10 103.11 103.08 103.08 4.7K
15:20 103.07 103.07 103.04 103.05 8.5K
15:21 103.04 103.04 103.02 103.02 4.0K
15:22 103.02 103.02 103.00 103.02 4.8K
15:23 103.03 103.05 103.02 103.04 8.1K
15:24 103.06 103.08 103.06 103.06 6.2K
15:25 103.05 103.07 103.05 103.07 7.7K
15:26 103.09 103.11 103.08 103.11 4.2K
15:27 103.12 103.15 103.11 103.15 5.9K
15:28 103.13 103.18 103.11 103.18 9.7K
15:29 103.17 103.20 103.15 103.17 5.3K
15:30 103.17 103.18 103.15 103.15 5.0K
15:31 103.16 103.16 103.04 103.04 7.6K
15:32 103.06 103.07 103.05 103.06 7.9K
15:33 103.06 103.07 103.06 103.07 4.7K
15:34 103.07 103.07 103.03 103.04 6.5K
15:35 103.05 103.09 103.05 103.09 7.6K
15:36 103.09 103.11 103.09 103.11 4.7K
15:37 103.12 103.12 103.10 103.10 3.5K
15:38 103.10 103.11 103.07 103.09 6.4K
15:39 103.09 103.11 103.07 103.09 11.9K
15:40 103.08 103.08 103.01 103.01 7.6K
15:41 103.02 103.07 103.02 103.07 8.0K
15:42 103.07 103.10 103.06 103.08 6.5K
15:43 103.08 103.09 103.06 103.07 6.0K
15:44 103.06 103.09 103.05 103.08 10.6K
15:45 103.08 103.08 103.05 103.06 5.9K
15:46 103.05 103.05 103.02 103.02 7.5K
15:47 103.02 103.07 103.02 103.07 8.9K
15:48 103.07 103.10 103.06 103.10 9.7K
15:49 103.10 103.11 103.09 103.10 16.3K
15:50 103.07 103.25 103.07 103.23 28.6K
15:51 103.23 103.31 103.23 103.31 19.8K
15:52 103.30 103.32 103.25 103.27 19.8K
15:53 103.27 103.35 103.26 103.32 25.4K
15:54 103.34 103.34 103.21 103.22 34.4K
15:55 103.21 103.31 103.21 103.31 49.9K
15:56 103.29 103.35 103.29 103.35 34.9K
15:57 103.38 103.39 103.35 103.39 51.4K
15:58 103.36 103.42 103.35 103.41 57.9K
15:59 103.40 103.42 103.31 103.35 2,527.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし