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
09:30 106.62 106.64 106.50 106.64 42.1K
09:31 106.87 106.87 106.62 106.62 7.1K
09:32 106.60 106.60 106.59 106.59 4.6K
09:33 106.43 106.61 106.43 106.61 3.3K
09:34 106.62 106.90 106.50 106.90 13.0K
09:35 106.84 106.84 106.58 106.58 6.4K
09:36 106.63 106.67 106.54 106.54 2.4K
09:38 106.59 106.60 106.59 106.59 1.6K
09:39 106.59 106.64 106.56 106.56 3.4K
09:40 106.62 106.63 106.62 106.63 3.3K
09:41 106.63 106.66 106.63 106.66 4.9K
09:42 106.66 106.67 106.57 106.60 9.2K
09:43 106.51 106.53 106.51 106.53 6.6K
09:44 106.53 106.54 106.50 106.50 3.3K
09:45 106.52 106.58 106.50 106.56 17.4K
09:46 106.52 106.65 106.52 106.65 13.0K
09:47 106.63 106.85 106.63 106.79 13.2K
09:48 106.80 106.82 106.78 106.82 10.4K
09:49 106.86 106.93 106.85 106.93 5.6K
09:50 106.95 107.03 106.93 106.93 22.7K
09:51 106.93 106.95 106.91 106.91 15.8K
09:52 106.92 106.95 106.78 106.81 23.0K
09:53 106.84 106.86 106.82 106.83 5.5K
09:54 106.83 106.83 106.78 106.78 3.1K
09:55 106.80 106.80 106.78 106.78 4.6K
09:56 106.78 106.86 106.78 106.86 5.7K
09:57 106.88 106.90 106.87 106.90 3.1K
09:58 106.87 106.90 106.74 106.78 11.1K
09:59 106.72 106.72 106.72 106.72 0.9K
10:00 106.75 106.78 106.75 106.78 2.8K
10:01 106.77 106.77 106.68 106.68 10.5K
10:02 106.65 106.69 106.61 106.67 23.9K
10:03 106.67 106.71 106.65 106.71 2.8K
10:04 106.71 106.71 106.62 106.69 25.1K
10:05 106.69 106.71 106.61 106.61 13.7K
10:06 106.61 106.66 106.61 106.61 4.7K
10:07 106.62 106.64 106.57 106.64 7.0K
10:08 106.64 106.69 106.64 106.66 6.5K
10:09 106.68 106.68 106.64 106.65 3.4K
10:10 106.67 106.67 106.59 106.61 4.6K
10:11 106.60 106.63 106.60 106.62 4.4K
10:12 106.62 106.62 106.52 106.52 6.5K
10:13 106.50 106.53 106.47 106.53 7.1K
10:14 106.49 106.49 106.49 106.49 0.2K
10:15 106.52 106.53 106.50 106.52 7.5K
10:16 106.53 106.56 106.53 106.55 3.6K
10:17 106.56 106.56 106.54 106.54 6.4K
10:18 106.54 106.56 106.51 106.55 6.2K
10:19 106.59 106.75 106.59 106.74 36.9K
10:20 106.74 106.75 106.69 106.69 24.8K
10:21 106.67 106.73 106.67 106.73 9.4K
10:22 106.75 106.80 106.75 106.80 13.3K
10:23 106.79 106.80 106.76 106.77 10.4K
10:24 106.73 106.78 106.73 106.78 12.2K
10:25 106.78 106.78 106.74 106.77 10.7K
10:26 106.78 106.85 106.77 106.82 10.2K
10:27 106.82 106.85 106.80 106.85 6.5K
10:28 106.95 106.95 106.90 106.91 42.4K
10:29 106.91 106.92 106.90 106.90 4.2K
10:30 106.90 107.01 106.89 106.98 6.1K
10:31 106.96 107.00 106.95 106.95 12.0K
10:32 106.96 106.96 106.83 106.83 6.9K
10:33 106.80 106.86 106.80 106.85 4.3K
10:34 106.85 106.91 106.83 106.90 4.6K
10:35 106.90 106.94 106.89 106.92 9.4K
10:36 106.92 106.99 106.92 106.97 4.2K
10:37 107.03 107.05 107.01 107.02 7.5K
10:38 107.02 107.05 107.01 107.04 5.6K
10:39 107.05 107.06 107.02 107.02 5.9K
10:40 106.99 107.03 106.98 107.01 3.2K
10:41 107.00 107.00 106.97 107.00 5.9K
10:42 107.02 107.02 106.96 106.96 8.6K
10:43 106.95 106.95 106.84 106.89 6.6K
10:44 106.85 106.86 106.85 106.85 6.3K
10:45 106.85 106.89 106.82 106.89 6.7K
10:46 106.90 106.93 106.90 106.91 5.2K
10:47 106.90 106.90 106.84 106.84 3.0K
10:48 106.85 106.86 106.80 106.80 5.1K
10:49 106.79 106.79 106.76 106.76 4.0K
10:50 106.69 106.73 106.68 106.72 6.0K
10:51 106.77 106.77 106.73 106.77 3.8K
10:52 106.76 106.76 106.72 106.72 4.8K
10:53 106.71 106.73 106.66 106.70 9.0K
10:54 106.70 106.77 106.70 106.75 6.1K
10:55 106.75 106.80 106.72 106.80 41.7K
10:56 106.85 106.85 106.77 106.77 9.2K
10:57 106.77 106.82 106.77 106.82 5.3K
10:58 106.80 106.80 106.76 106.76 8.1K
10:59 106.78 106.78 106.75 106.76 12.0K
11:00 106.72 106.72 106.67 106.67 9.7K
11:01 106.64 106.68 106.58 106.59 20.7K
11:02 106.65 106.65 106.63 106.63 21.3K
11:03 106.62 106.64 106.62 106.63 5.3K
11:04 106.66 106.78 106.66 106.78 6.9K
11:05 106.80 106.80 106.72 106.72 6.1K
11:06 106.70 106.71 106.67 106.71 3.5K
11:07 106.71 106.76 106.71 106.72 9.2K
11:08 106.69 106.71 106.68 106.69 4.0K
11:09 106.70 106.70 106.68 106.68 2.1K
11:10 106.69 106.69 106.64 106.64 4.8K
11:11 106.66 106.67 106.58 106.58 6.0K
11:12 106.58 106.65 106.58 106.63 20.3K
11:13 106.64 106.66 106.63 106.65 5.7K
11:14 106.66 106.66 106.62 106.66 3.3K
11:15 106.69 106.72 106.69 106.72 2.1K
11:16 106.70 106.72 106.68 106.68 11.2K
11:17 106.69 106.70 106.69 106.70 1.9K
11:18 106.71 106.71 106.65 106.65 6.1K
11:19 106.69 106.72 106.68 106.71 3.9K
11:20 106.70 106.70 106.68 106.68 2.7K
11:21 106.73 106.75 106.72 106.75 4.6K
11:22 106.73 106.74 106.72 106.74 1.8K
11:23 106.74 106.76 106.70 106.76 2.9K
11:24 106.76 106.76 106.74 106.75 3.7K
11:25 106.76 106.76 106.73 106.73 4.4K
11:26 106.73 106.75 106.73 106.74 3.4K
11:27 106.73 106.73 106.68 106.68 8.0K
11:28 106.68 106.69 106.65 106.65 3.2K
11:29 106.65 106.65 106.61 106.61 3.8K
11:30 106.60 106.66 106.57 106.63 15.8K
11:31 106.64 106.69 106.63 106.68 3.6K
11:32 106.67 106.67 106.64 106.64 2.4K
11:33 106.63 106.65 106.63 106.65 3.1K
11:34 106.64 106.64 106.62 106.62 2.5K
11:35 106.61 106.61 106.57 106.57 1.3K
11:36 106.59 106.59 106.54 106.54 3.8K
11:37 106.54 106.54 106.54 106.54 1.9K
11:38 106.53 106.53 106.50 106.50 1.6K
11:39 106.52 106.52 106.50 106.50 2.0K
11:40 106.49 106.50 106.49 106.50 4.6K
11:41 106.46 106.46 106.45 106.45 2.9K
11:42 106.44 106.46 106.39 106.41 6.1K
11:43 106.41 106.50 106.41 106.50 6.0K
11:44 106.52 106.54 106.50 106.51 9.3K
11:45 106.51 106.54 106.51 106.52 4.7K
11:46 106.50 106.50 106.44 106.49 3.7K
11:47 106.48 106.51 106.46 106.50 2.2K
11:48 106.51 106.51 106.49 106.49 2.2K
11:49 106.49 106.49 106.49 106.49 1.4K
11:50 106.50 106.50 106.48 106.48 2.0K
11:51 106.45 106.50 106.45 106.50 3.4K
11:52 106.48 106.48 106.46 106.48 3.2K
11:53 106.48 106.48 106.46 106.46 2.1K
11:54 106.48 106.48 106.45 106.45 2.9K
11:55 106.42 106.44 106.39 106.44 2.6K
11:56 106.44 106.44 106.40 106.41 4.6K
11:57 106.43 106.44 106.43 106.44 1.1K
11:58 106.44 106.44 106.43 106.44 4.6K
11:59 106.43 106.43 106.42 106.42 1.3K
12:00 106.43 106.46 106.43 106.46 4.6K
12:01 106.47 106.51 106.47 106.51 25.6K
12:02 106.53 106.53 106.48 106.48 5.9K
12:03 106.48 106.48 106.47 106.47 4.6K
12:04 106.47 106.47 106.44 106.46 6.2K
12:05 106.47 106.47 106.45 106.45 3.3K
12:06 106.46 106.46 106.44 106.44 1.3K
12:07 106.43 106.46 106.43 106.46 5.2K
12:08 106.45 106.46 106.42 106.42 2.5K
12:09 106.41 106.41 106.36 106.36 2.9K
12:10 106.36 106.36 106.32 106.32 3.1K
12:11 106.33 106.34 106.27 106.27 3.4K
12:12 106.26 106.27 106.24 106.24 12.3K
12:13 106.25 106.29 106.25 106.29 2.7K
12:14 106.29 106.29 106.26 106.27 2.9K
12:15 106.27 106.28 106.24 106.24 2.7K
12:16 106.25 106.26 106.25 106.26 1.0K
12:17 106.25 106.28 106.23 106.23 3.2K
12:18 106.21 106.22 106.18 106.18 3.7K
12:19 106.15 106.15 105.99 106.06 14.3K
12:20 106.03 106.03 105.83 105.87 7.4K
12:21 105.84 105.84 105.72 105.72 10.9K
12:22 105.77 105.87 105.75 105.87 11.9K
12:23 105.88 106.11 105.88 106.00 12.1K
12:24 106.02 106.08 106.02 106.06 5.5K
12:25 106.02 106.04 106.00 106.00 3.8K
12:26 105.99 106.16 105.99 106.16 7.9K
12:27 106.19 106.19 106.15 106.15 4.6K
12:28 106.15 106.16 106.11 106.12 7.8K
12:29 106.16 106.16 106.16 106.16 0.6K
12:30 106.13 106.16 106.10 106.16 2.1K
12:31 106.15 106.15 106.09 106.14 7.7K
12:32 106.12 106.15 106.12 106.15 3.3K
12:33 106.12 106.18 106.12 106.18 2.6K
12:34 106.15 106.18 106.15 106.16 1.9K
12:35 106.17 106.19 106.16 106.16 2.6K
12:36 106.16 106.18 106.14 106.14 3.3K
12:37 106.14 106.14 106.12 106.12 2.3K
12:38 106.17 106.17 106.09 106.10 3.5K
12:39 106.10 106.10 106.10 106.10 2.4K
12:40 106.07 106.08 106.06 106.08 3.0K
12:41 106.06 106.06 106.02 106.04 4.9K
12:42 106.05 106.05 106.05 106.05 1.2K
12:43 106.05 106.05 105.93 105.93 8.2K
12:44 105.93 105.95 105.93 105.95 1.1K
12:45 105.98 106.00 105.97 105.99 2.7K
12:46 105.93 105.94 105.91 105.91 2.0K
12:47 105.92 105.92 105.88 105.90 3.8K
12:48 105.87 105.87 105.85 105.85 3.1K
12:49 105.86 105.88 105.83 105.83 4.9K
12:50 105.83 105.83 105.81 105.81 4.9K
12:51 105.83 105.85 105.83 105.83 3.4K
12:52 105.91 105.91 105.88 105.88 3.1K
12:53 105.88 105.88 105.86 105.87 4.9K
12:54 105.87 105.87 105.85 105.85 2.6K
12:55 105.84 105.86 105.82 105.86 5.0K
12:56 105.85 105.93 105.85 105.92 3.7K
12:57 105.92 105.92 105.88 105.89 3.8K
12:58 105.90 105.90 105.89 105.90 2.5K
12:59 105.91 105.91 105.85 105.85 4.1K
13:00 105.87 105.91 105.87 105.91 4.2K
13:01 105.92 105.92 105.87 105.89 5.1K
13:02 105.91 105.93 105.87 105.87 7.3K
13:03 105.85 105.85 105.82 105.82 3.2K
13:04 105.83 105.84 105.82 105.83 1.7K
13:05 105.82 105.83 105.79 105.79 4.0K
13:06 105.82 105.83 105.81 105.83 2.2K
13:07 105.83 105.83 105.81 105.81 1.7K
13:08 105.82 105.84 105.80 105.84 3.4K
13:09 105.83 105.83 105.81 105.82 2.1K
13:10 105.85 105.89 105.84 105.89 6.9K
13:11 105.91 105.92 105.90 105.90 2.6K
13:12 105.92 105.95 105.92 105.94 3.6K
13:13 105.97 105.97 105.96 105.96 2.5K
13:14 105.95 105.95 105.95 105.95 2.1K
13:15 105.95 105.95 105.92 105.93 4.8K
13:16 105.90 105.94 105.90 105.94 3.9K
13:17 105.93 105.93 105.93 105.93 1.6K
13:18 105.94 105.96 105.94 105.96 2.1K
13:19 105.99 106.00 105.99 106.00 3.8K
13:20 106.02 106.02 106.01 106.01 2.2K
13:21 106.04 106.04 106.00 106.00 4.0K
13:22 106.02 106.02 106.02 106.02 1.6K
13:23 106.03 106.04 106.00 106.04 10.7K
13:24 106.05 106.05 105.95 105.97 8.5K
13:25 105.97 105.99 105.93 105.93 5.4K
13:26 105.94 106.00 105.94 105.95 48.6K
13:27 105.96 105.97 105.96 105.97 2.2K
13:28 105.96 106.00 105.96 106.00 3.6K
13:29 105.99 105.99 105.96 105.97 2.0K
13:30 106.00 106.03 105.94 105.95 45.0K
13:31 105.96 105.96 105.90 105.90 4.6K
13:32 105.90 105.93 105.90 105.90 4.3K
13:33 105.85 105.85 105.80 105.81 13.1K
13:34 105.80 105.85 105.80 105.80 19.1K
13:35 105.75 105.78 105.72 105.72 10.7K
13:36 105.72 105.76 105.70 105.75 5.9K
13:37 105.74 105.75 105.73 105.73 3.2K
13:38 105.73 105.78 105.73 105.77 4.3K
13:39 105.76 105.77 105.74 105.77 3.5K
13:40 105.78 105.78 105.77 105.77 3.4K
13:41 105.78 105.80 105.78 105.80 1.4K
13:42 105.79 105.81 105.73 105.73 5.1K
13:43 105.71 105.75 105.68 105.74 7.2K
13:44 105.74 105.76 105.73 105.76 3.3K
13:46 105.79 105.80 105.73 105.73 7.9K
13:47 105.72 105.73 105.72 105.73 1.6K
13:48 105.71 105.78 105.71 105.78 65.6K
13:49 105.80 105.81 105.77 105.81 6.1K
13:50 105.80 105.80 105.79 105.79 1.9K
13:51 105.78 105.80 105.77 105.78 26.8K
13:52 105.77 105.77 105.74 105.75 10.0K
13:53 105.74 105.77 105.73 105.77 7.2K
13:54 105.76 105.76 105.76 105.76 0.8K
13:55 105.75 105.75 105.70 105.70 4.9K
13:56 105.73 105.73 105.73 105.73 3.9K
13:57 105.69 105.70 105.67 105.67 25.9K
13:58 105.67 105.67 105.60 105.61 7.9K
13:59 105.61 105.62 105.60 105.60 4.9K
14:00 105.61 105.71 105.61 105.71 21.6K
14:01 105.71 105.73 105.70 105.70 13.7K
14:02 105.71 105.74 105.71 105.73 4.6K
14:03 105.75 105.78 105.75 105.76 6.1K
14:04 105.77 105.79 105.77 105.77 4.2K
14:05 105.77 105.79 105.77 105.78 4.5K
14:06 105.80 105.80 105.80 105.80 4.8K
14:07 105.83 105.88 105.83 105.88 4.9K
14:08 105.88 105.88 105.85 105.85 4.0K
14:09 105.87 105.93 105.87 105.93 3.1K
14:10 105.93 105.93 105.93 105.93 1.5K
14:11 105.92 105.98 105.92 105.98 2.7K
14:12 105.96 105.98 105.95 105.95 4.8K
14:13 105.94 105.98 105.94 105.98 3.4K
14:14 105.97 105.97 105.93 105.93 7.5K
14:15 105.90 105.92 105.90 105.92 1.4K
14:16 105.89 105.89 105.77 105.89 9.2K
14:17 105.87 105.87 105.81 105.82 4.3K
14:18 105.83 105.83 105.77 105.77 3.8K
14:19 105.77 105.77 105.67 105.68 4.1K
14:20 105.65 105.68 105.58 105.58 4.9K
14:21 105.55 105.62 105.54 105.55 9.9K
14:22 105.55 105.57 105.55 105.57 3.8K
14:23 105.59 105.60 105.53 105.55 3.2K
14:24 105.58 105.59 105.58 105.59 3.2K
14:25 105.61 105.63 105.60 105.61 4.9K
14:26 105.63 105.64 105.61 105.61 2.7K
14:27 105.62 105.62 105.58 105.58 3.4K
14:28 105.57 105.59 105.56 105.56 6.4K
14:29 105.54 105.54 105.51 105.51 2.2K
14:30 105.49 105.55 105.49 105.54 5.3K
14:31 105.54 105.55 105.53 105.53 4.2K
14:32 105.56 105.60 105.56 105.60 5.4K
14:33 105.59 105.62 105.59 105.62 2.6K
14:34 105.62 105.63 105.61 105.61 3.6K
14:35 105.62 105.62 105.57 105.59 10.3K
14:36 105.60 105.65 105.60 105.63 4.1K
14:37 105.66 105.66 105.61 105.62 5.2K
14:38 105.65 105.66 105.65 105.65 4.3K
14:39 105.67 105.67 105.67 105.67 2.3K
14:40 105.66 105.66 105.64 105.65 2.5K
14:41 105.65 105.70 105.65 105.70 4.0K
14:42 105.70 105.70 105.70 105.70 3.5K
14:43 105.71 105.71 105.69 105.71 4.1K
14:44 105.73 105.73 105.71 105.72 2.7K
14:45 105.72 105.75 105.72 105.75 5.3K
14:46 105.75 105.77 105.75 105.76 4.6K
14:47 105.75 105.75 105.73 105.74 3.6K
14:48 105.75 105.75 105.73 105.75 3.5K
14:49 105.74 105.75 105.73 105.73 3.5K
14:50 105.73 105.73 105.70 105.72 6.2K
14:51 105.71 105.71 105.68 105.68 4.1K
14:52 105.68 105.71 105.68 105.70 6.2K
14:53 105.70 105.70 105.70 105.70 3.3K
14:54 105.70 105.70 105.69 105.69 2.3K
14:55 105.70 105.73 105.70 105.73 4.8K
14:56 105.75 105.75 105.75 105.75 2.7K
14:57 105.74 105.74 105.72 105.73 3.8K
14:58 105.73 105.73 105.71 105.71 2.8K
14:59 105.69 105.70 105.69 105.70 3.5K
15:00 105.70 105.70 105.68 105.69 4.9K
15:01 105.69 105.70 105.67 105.70 8.6K
15:02 105.70 105.70 105.69 105.70 5.8K
15:03 105.72 105.72 105.65 105.65 8.3K
15:04 105.65 105.67 105.61 105.61 6.4K
15:05 105.61 105.61 105.55 105.55 5.3K
15:06 105.54 105.54 105.50 105.50 8.1K
15:07 105.51 105.54 105.51 105.51 2.9K
15:08 105.50 105.54 105.49 105.54 7.2K
15:09 105.55 105.57 105.48 105.48 8.6K
15:10 105.49 105.52 105.49 105.52 3.6K
15:11 105.51 105.58 105.51 105.56 4.6K
15:12 105.54 105.55 105.53 105.53 2.7K
15:13 105.53 105.55 105.51 105.55 9.2K
15:14 105.57 105.58 105.53 105.53 2.9K
15:15 105.52 105.57 105.52 105.57 3.0K
15:16 105.56 105.56 105.52 105.54 3.4K
15:17 105.53 105.56 105.52 105.56 5.3K
15:18 105.58 105.59 105.54 105.54 5.2K
15:19 105.55 105.58 105.55 105.58 3.7K
15:20 105.57 105.57 105.56 105.57 5.8K
15:21 105.56 105.60 105.56 105.58 5.7K
15:22 105.58 105.63 105.58 105.62 7.2K
15:23 105.61 105.65 105.61 105.63 7.1K
15:24 105.63 105.67 105.63 105.64 6.7K
15:25 105.64 105.64 105.61 105.61 5.1K
15:26 105.62 105.64 105.62 105.64 5.6K
15:27 105.64 105.64 105.61 105.61 5.6K
15:28 105.60 105.60 105.58 105.59 6.3K
15:29 105.58 105.60 105.58 105.60 6.2K
15:30 105.64 105.67 105.64 105.67 4.5K
15:31 105.69 105.71 105.69 105.71 3.9K
15:32 105.70 105.73 105.69 105.73 5.3K
15:33 105.74 105.74 105.72 105.72 8.8K
15:34 105.73 105.73 105.72 105.72 2.8K
15:35 105.73 105.76 105.73 105.74 10.6K
15:36 105.74 105.74 105.69 105.73 10.3K
15:37 105.74 105.74 105.68 105.68 8.1K
15:38 105.68 105.69 105.67 105.69 7.9K
15:39 105.70 105.70 105.69 105.70 4.7K
15:40 105.72 105.77 105.71 105.77 6.1K
15:41 105.75 105.76 105.71 105.75 13.7K
15:42 105.75 105.76 105.67 105.69 12.4K
15:43 105.65 105.67 105.63 105.67 7.3K
15:44 105.71 105.71 105.69 105.70 5.3K
15:45 105.74 105.77 105.74 105.77 7.3K
15:46 105.79 105.79 105.75 105.76 13.2K
15:47 105.75 105.75 105.71 105.71 11.6K
15:48 105.72 105.76 105.71 105.76 9.7K
15:49 105.78 105.84 105.77 105.83 9.3K
15:50 105.83 105.83 105.75 105.80 22.7K
15:51 105.81 105.81 105.76 105.80 16.9K
15:52 105.82 105.88 105.82 105.88 18.2K
15:53 105.89 105.90 105.88 105.88 18.3K
15:54 105.88 105.89 105.85 105.85 29.7K
15:55 105.86 105.98 105.86 105.98 45.1K
15:56 105.98 106.06 105.98 106.01 45.9K
15:57 106.01 106.01 105.91 105.95 55.0K
15:58 105.94 105.97 105.94 105.97 50.3K
15:59 105.99 106.00 105.95 105.98 727.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし