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
09:30 106.71 106.81 106.65 106.65 30.4K
09:31 106.63 106.66 106.51 106.51 2.9K
09:32 106.62 106.73 106.57 106.73 7.7K
09:33 106.77 106.84 106.76 106.76 17.8K
09:34 106.76 106.88 106.68 106.88 14.7K
09:35 106.88 107.05 106.88 107.05 16.3K
09:36 107.05 107.13 107.05 107.13 2.0K
09:37 107.09 107.16 107.09 107.14 6.1K
09:38 107.12 107.12 106.94 106.99 23.3K
09:39 106.99 106.99 106.99 106.99 0.4K
09:40 106.86 106.86 106.63 106.65 9.4K
09:41 106.73 107.00 106.73 106.97 11.0K
09:42 107.00 107.05 106.98 106.98 36.5K
09:43 107.01 107.01 106.87 106.87 4.0K
09:44 106.87 106.89 106.87 106.89 2.6K
09:45 106.95 107.04 106.94 107.04 6.1K
09:46 107.05 107.05 106.95 106.95 8.4K
09:47 106.93 107.04 106.93 107.03 16.6K
09:48 107.05 107.12 107.04 107.12 3.5K
09:49 107.12 107.12 107.06 107.07 3.3K
09:50 107.11 107.14 107.05 107.06 4.4K
09:51 107.06 107.06 107.01 107.01 1.5K
09:52 107.05 107.11 107.05 107.11 2.5K
09:53 107.10 107.19 107.10 107.12 3.0K
09:54 107.16 107.18 107.03 107.05 8.7K
09:55 107.08 107.13 107.08 107.13 1.5K
09:56 107.08 107.13 107.08 107.13 2.1K
09:57 107.14 107.19 107.14 107.18 6.8K
09:58 107.13 107.13 107.04 107.05 20.0K
09:59 107.05 107.10 106.95 107.08 16.5K
10:00 107.07 107.09 106.88 106.88 16.8K
10:01 106.82 106.97 106.82 106.93 10.0K
10:02 106.95 106.97 106.90 106.90 7.9K
10:03 106.87 106.87 106.71 106.72 4.0K
10:04 106.65 106.65 106.47 106.55 6.2K
10:05 106.63 106.63 106.50 106.50 8.5K
10:06 106.49 106.54 106.47 106.54 19.7K
10:07 106.44 106.48 106.30 106.30 8.4K
10:08 106.33 106.42 106.30 106.42 24.9K
10:09 106.41 106.41 106.24 106.25 7.5K
10:10 106.33 106.38 106.32 106.37 3.2K
10:11 106.33 106.33 105.99 105.99 65.2K
10:12 105.92 106.00 105.87 105.97 10.1K
10:13 105.97 106.03 105.89 106.03 6.1K
10:14 106.03 106.21 106.03 106.18 20.6K
10:15 106.16 106.16 106.07 106.07 16.9K
10:16 106.06 106.11 106.06 106.09 5.1K
10:17 106.05 106.10 106.04 106.10 10.4K
10:18 106.09 106.10 106.07 106.09 9.2K
10:19 106.08 106.08 106.00 106.06 7.9K
10:20 106.11 106.11 106.08 106.08 13.8K
10:21 106.12 106.16 106.11 106.15 16.3K
10:22 106.15 106.27 106.15 106.27 14.7K
10:23 106.23 106.23 106.15 106.15 15.2K
10:24 106.19 106.25 106.19 106.19 4.2K
10:25 106.16 106.16 105.85 105.85 16.8K
10:26 105.93 106.03 105.92 105.95 17.4K
10:27 105.98 106.01 105.83 105.83 19.0K
10:28 105.65 105.95 105.56 105.95 56.0K
10:29 105.90 106.03 105.88 106.02 69.0K
10:30 106.05 106.07 105.94 105.99 46.5K
10:31 105.92 105.94 105.87 105.94 12.7K
10:32 105.90 105.91 105.80 105.80 40.9K
10:33 105.79 105.86 105.69 105.85 67.8K
10:34 105.85 105.99 105.85 105.98 10.5K
10:35 105.93 105.98 105.82 105.98 17.0K
10:36 105.98 106.01 105.86 105.89 10.9K
10:37 105.84 105.99 105.81 105.84 10.1K
10:38 105.79 105.85 105.77 105.85 10.9K
10:39 105.87 105.90 105.85 105.90 3.5K
10:40 105.87 105.87 105.79 105.84 8.7K
10:41 105.86 105.99 105.86 105.93 15.7K
10:42 105.96 106.00 105.86 105.86 13.8K
10:43 105.85 105.93 105.85 105.90 15.0K
10:44 105.90 105.98 105.90 105.96 5.4K
10:45 106.02 106.14 106.02 106.12 9.5K
10:46 106.14 106.20 106.11 106.20 16.8K
10:47 106.25 106.32 106.23 106.32 6.4K
10:48 106.29 106.32 106.29 106.31 6.7K
10:49 106.31 106.33 106.28 106.33 5.1K
10:50 106.36 106.38 106.35 106.38 5.1K
10:51 106.35 106.36 106.35 106.36 2.9K
10:52 106.34 106.34 106.34 106.34 3.7K
10:53 106.35 106.40 106.35 106.37 15.2K
10:54 106.38 106.39 106.38 106.39 4.7K
10:55 106.45 106.53 106.45 106.47 7.9K
10:56 106.58 106.58 106.53 106.54 5.2K
10:57 106.53 106.53 106.47 106.47 2.6K
10:58 106.45 106.50 106.45 106.50 1.6K
10:59 106.49 106.49 106.49 106.49 0.3K
11:00 106.49 106.52 106.49 106.50 3.9K
11:01 106.52 106.55 106.51 106.55 3.6K
11:02 106.53 106.53 106.52 106.52 3.3K
11:03 106.55 106.57 106.50 106.50 5.6K
11:04 106.50 106.53 106.50 106.53 5.1K
11:05 106.57 106.57 106.57 106.57 0.6K
11:06 106.57 106.58 106.53 106.53 4.7K
11:07 106.52 106.53 106.52 106.52 2.0K
11:08 106.49 106.49 106.44 106.47 3.6K
11:09 106.49 106.50 106.48 106.50 2.5K
11:10 106.45 106.53 106.43 106.53 7.4K
11:11 106.51 106.54 106.49 106.54 6.9K
11:12 106.53 106.55 106.53 106.54 1.8K
11:13 106.57 106.57 106.54 106.57 2.3K
11:14 106.60 106.67 106.60 106.67 6.1K
11:15 106.66 106.67 106.66 106.67 2.9K
11:16 106.67 106.68 106.65 106.66 2.9K
11:17 106.64 106.66 106.64 106.66 2.2K
11:18 106.62 106.62 106.59 106.60 3.7K
11:19 106.60 106.61 106.57 106.57 3.5K
11:20 106.59 106.59 106.53 106.53 7.4K
11:21 106.46 106.60 106.46 106.60 7.1K
11:22 106.51 106.57 106.51 106.56 19.9K
11:23 106.55 106.57 106.54 106.54 6.0K
11:24 106.60 106.71 106.60 106.71 4.3K
11:25 106.73 106.73 106.71 106.71 1.2K
11:26 106.70 106.80 106.70 106.78 4.0K
11:27 106.78 106.78 106.75 106.77 2.8K
11:28 106.77 106.80 106.77 106.80 2.9K
11:29 106.81 106.86 106.81 106.84 5.7K
11:30 106.85 106.86 106.83 106.84 4.3K
11:31 106.82 106.98 106.82 106.98 3.8K
11:32 107.01 107.01 107.01 107.01 2.0K
11:33 106.97 106.97 106.91 106.96 7.2K
11:34 106.97 106.97 106.91 106.91 8.5K
11:35 106.89 106.91 106.88 106.88 15.9K
11:36 106.89 106.90 106.83 106.83 6.0K
11:37 106.82 106.84 106.81 106.82 3.9K
11:38 106.79 106.82 106.78 106.81 12.3K
11:39 106.81 106.82 106.80 106.80 5.0K
11:40 106.84 106.85 106.84 106.85 4.2K
11:41 106.81 106.81 106.74 106.74 4.9K
11:42 106.79 106.79 106.77 106.77 10.5K
11:43 106.76 106.76 106.76 106.76 1.3K
11:44 106.78 106.78 106.76 106.76 2.9K
11:45 106.77 106.82 106.77 106.82 9.0K
11:46 106.83 106.86 106.81 106.86 4.5K
11:47 106.86 106.89 106.85 106.88 8.7K
11:48 106.87 106.89 106.79 106.79 4.3K
11:49 106.84 106.86 106.84 106.84 5.5K
11:50 106.85 106.87 106.85 106.87 2.9K
11:51 106.87 106.94 106.87 106.94 25.3K
11:52 106.94 106.94 106.94 106.94 1.5K
11:53 106.93 106.93 106.90 106.90 3.3K
11:54 106.90 106.95 106.90 106.95 19.7K
11:55 106.94 106.94 106.92 106.92 2.6K
11:56 106.94 106.94 106.89 106.89 4.3K
11:57 106.90 106.90 106.87 106.87 2.5K
11:58 106.86 106.87 106.86 106.87 4.5K
11:59 106.88 106.89 106.84 106.84 11.0K
12:00 106.84 106.85 106.81 106.81 7.3K
12:01 106.84 106.86 106.83 106.86 9.0K
12:02 106.86 106.86 106.84 106.85 7.2K
12:04 106.86 106.86 106.81 106.86 29.4K
12:05 106.84 106.94 106.83 106.94 23.7K
12:06 106.95 106.99 106.95 106.99 4.4K
12:07 106.95 106.95 106.92 106.92 12.5K
12:08 106.94 106.94 106.93 106.94 2.2K
12:09 106.97 106.97 106.93 106.93 15.4K
12:10 106.90 106.90 106.90 106.90 3.2K
12:11 106.93 106.93 106.91 106.91 2.1K
12:12 106.92 106.92 106.90 106.90 3.8K
12:13 106.87 106.89 106.84 106.84 3.9K
12:14 106.76 106.76 106.70 106.75 13.6K
12:15 106.76 106.76 106.76 106.76 6.1K
12:16 106.76 106.76 106.69 106.69 5.9K
12:17 106.71 106.72 106.69 106.70 4.3K
12:18 106.67 106.71 106.67 106.69 5.5K
12:19 106.67 106.70 106.64 106.64 8.4K
12:20 106.64 106.67 106.64 106.67 4.9K
12:21 106.76 106.76 106.73 106.73 2.2K
12:22 106.73 106.75 106.71 106.71 6.1K
12:23 106.71 106.73 106.71 106.72 4.1K
12:24 106.71 106.72 106.71 106.72 1.7K
12:25 106.72 106.75 106.72 106.74 5.4K
12:26 106.73 106.74 106.72 106.74 2.5K
12:27 106.72 106.73 106.71 106.73 2.9K
12:28 106.72 106.72 106.72 106.72 2.2K
12:29 106.75 106.76 106.73 106.74 3.2K
12:30 106.74 106.75 106.74 106.75 1.5K
12:31 106.80 106.80 106.73 106.75 7.1K
12:32 106.75 106.75 106.72 106.73 2.7K
12:33 106.70 106.70 106.66 106.66 6.0K
12:34 106.61 106.61 106.59 106.59 1.3K
12:35 106.58 106.58 106.56 106.58 2.4K
12:36 106.60 106.61 106.59 106.61 3.1K
12:37 106.61 106.62 106.60 106.62 3.7K
12:38 106.62 106.62 106.62 106.62 1.8K
12:39 106.60 106.60 106.59 106.59 2.0K
12:40 106.57 106.57 106.57 106.57 5.6K
12:41 106.57 106.63 106.57 106.61 12.3K
12:42 106.62 106.62 106.60 106.60 4.1K
12:43 106.58 106.58 106.55 106.55 4.3K
12:44 106.58 106.65 106.58 106.64 3.8K
12:45 106.62 106.65 106.62 106.65 2.3K
12:46 106.64 106.64 106.60 106.60 5.3K
12:47 106.61 106.61 106.57 106.60 6.7K
12:48 106.61 106.61 106.58 106.60 13.3K
12:49 106.60 106.61 106.58 106.61 2.8K
12:50 106.61 106.61 106.60 106.60 2.4K
12:51 106.59 106.61 106.58 106.58 2.8K
12:52 106.59 106.62 106.57 106.57 11.1K
12:53 106.57 106.59 106.57 106.57 3.4K
12:54 106.58 106.61 106.57 106.57 4.1K
12:55 106.59 106.60 106.59 106.60 2.2K
12:56 106.61 106.61 106.58 106.59 6.9K
12:57 106.59 106.62 106.59 106.60 3.1K
12:58 106.60 106.60 106.59 106.59 3.3K
12:59 106.56 106.61 106.56 106.61 5.2K
13:00 106.61 106.75 106.61 106.75 30.7K
13:01 106.76 106.78 106.75 106.75 18.1K
13:02 106.75 106.76 106.68 106.68 3.9K
13:03 106.68 106.68 106.66 106.66 3.7K
13:04 106.67 106.67 106.67 106.67 1.5K
13:05 106.70 106.70 106.70 106.70 1.3K
13:06 106.73 106.77 106.72 106.76 9.0K
13:07 106.75 106.76 106.73 106.76 5.5K
13:08 106.73 106.73 106.72 106.72 1.6K
13:09 106.73 106.73 106.70 106.72 4.7K
13:10 106.74 106.75 106.74 106.74 2.2K
13:11 106.77 106.77 106.73 106.73 4.3K
13:12 106.73 106.75 106.67 106.75 8.6K
13:13 106.73 106.75 106.73 106.75 6.0K
13:14 106.76 106.76 106.72 106.72 4.9K
13:15 106.68 106.68 106.68 106.68 2.6K
13:16 106.72 106.72 106.71 106.71 1.6K
13:17 106.72 106.72 106.64 106.64 21.8K
13:18 106.64 106.65 106.64 106.65 2.9K
13:19 106.63 106.64 106.63 106.64 2.3K
13:20 106.63 106.64 106.61 106.61 3.8K
13:21 106.60 106.60 106.58 106.60 3.3K
13:22 106.60 106.62 106.60 106.62 2.2K
13:23 106.59 106.61 106.59 106.60 2.9K
13:24 106.61 106.62 106.61 106.62 3.0K
13:25 106.62 106.62 106.56 106.56 9.0K
13:26 106.54 106.57 106.54 106.56 3.9K
13:27 106.56 106.57 106.54 106.54 2.6K
13:28 106.54 106.55 106.51 106.55 4.9K
13:29 106.55 106.55 106.54 106.54 3.2K
13:30 106.54 106.54 106.53 106.53 2.6K
13:31 106.53 106.53 106.53 106.53 0.9K
13:32 106.53 106.53 106.52 106.52 2.6K
13:33 106.51 106.51 106.50 106.50 3.4K
13:34 106.47 106.48 106.44 106.46 5.3K
13:35 106.45 106.45 106.42 106.42 3.0K
13:36 106.41 106.44 106.41 106.42 4.5K
13:37 106.43 106.44 106.43 106.44 7.4K
13:38 106.45 106.45 106.41 106.41 3.3K
13:39 106.42 106.42 106.40 106.42 6.3K
13:40 106.41 106.42 106.40 106.40 10.9K
13:41 106.39 106.39 106.39 106.39 0.9K
13:42 106.39 106.39 106.39 106.39 1.3K
13:43 106.38 106.38 106.32 106.32 4.3K
13:44 106.33 106.33 106.31 106.31 5.2K
13:45 106.29 106.31 106.29 106.31 3.2K
13:46 106.31 106.31 106.23 106.23 4.2K
13:47 106.23 106.23 106.23 106.23 3.6K
13:48 106.23 106.24 106.23 106.24 7.8K
13:49 106.28 106.32 106.26 106.32 5.9K
13:50 106.31 106.33 106.31 106.33 4.6K
13:53 106.38 106.38 106.38 106.38 2.0K
13:54 106.41 106.44 106.41 106.44 5.8K
13:55 106.43 106.46 106.43 106.46 11.2K
13:56 106.49 106.49 106.49 106.49 2.6K
13:57 106.49 106.49 106.49 106.49 1.5K
13:58 106.49 106.49 106.48 106.48 3.7K
13:59 106.48 106.50 106.47 106.49 5.3K
14:00 106.51 106.51 106.50 106.50 2.1K
14:01 106.50 106.50 106.46 106.48 7.1K
14:02 106.47 106.47 106.47 106.47 3.6K
14:03 106.46 106.46 106.44 106.46 6.4K
14:04 106.47 106.47 106.43 106.43 2.8K
14:05 106.44 106.44 106.42 106.42 6.5K
14:06 106.45 106.52 106.45 106.52 4.6K
14:07 106.50 106.54 106.50 106.53 7.8K
14:08 106.52 106.59 106.52 106.58 4.3K
14:09 106.58 106.58 106.54 106.54 3.9K
14:10 106.55 106.55 106.54 106.54 2.6K
14:11 106.55 106.55 106.55 106.55 1.9K
14:12 106.55 106.55 106.55 106.55 2.2K
14:14 106.55 106.55 106.47 106.47 5.9K
14:15 106.48 106.48 106.46 106.48 3.1K
14:16 106.47 106.47 106.44 106.44 4.9K
14:17 106.50 106.50 106.48 106.48 5.1K
14:18 106.51 106.52 106.51 106.52 1.3K
14:19 106.53 106.53 106.51 106.51 1.4K
14:20 106.52 106.53 106.50 106.50 7.8K
14:21 106.51 106.51 106.48 106.49 4.8K
14:22 106.51 106.52 106.51 106.52 1.2K
14:23 106.52 106.53 106.51 106.51 4.2K
14:24 106.51 106.52 106.51 106.52 7.2K
14:25 106.53 106.56 106.53 106.54 4.8K
14:26 106.53 106.56 106.53 106.56 3.8K
14:27 106.58 106.61 106.58 106.60 4.7K
14:28 106.62 106.63 106.62 106.63 1.8K
14:29 106.62 106.63 106.62 106.62 7.1K
14:30 106.63 106.64 106.62 106.63 4.2K
14:31 106.61 106.61 106.60 106.60 7.3K
14:32 106.58 106.58 106.53 106.53 4.1K
14:33 106.54 106.54 106.53 106.53 6.2K
14:34 106.50 106.56 106.49 106.54 7.8K
14:35 106.54 106.54 106.50 106.51 11.7K
14:36 106.51 106.51 106.50 106.51 3.0K
14:37 106.50 106.50 106.49 106.49 2.8K
14:38 106.49 106.49 106.47 106.48 9.6K
14:39 106.47 106.51 106.47 106.51 2.3K
14:40 106.49 106.51 106.49 106.51 7.2K
14:41 106.48 106.49 106.48 106.49 2.4K
14:42 106.50 106.50 106.46 106.48 4.7K
14:43 106.47 106.47 106.47 106.47 0.6K
14:44 106.50 106.51 106.50 106.51 4.1K
14:45 106.50 106.51 106.49 106.49 5.9K
14:46 106.50 106.53 106.50 106.50 4.3K
14:47 106.50 106.50 106.48 106.50 5.3K
14:48 106.48 106.50 106.48 106.49 5.2K
14:50 106.47 106.49 106.47 106.49 3.1K
14:51 106.48 106.48 106.41 106.42 76.7K
14:52 106.44 106.48 106.44 106.48 12.2K
14:53 106.48 106.48 106.44 106.45 12.0K
14:54 106.45 106.47 106.44 106.47 4.6K
14:55 106.46 106.46 106.44 106.46 4.4K
14:56 106.41 106.43 106.40 106.40 7.9K
14:57 106.39 106.39 106.33 106.33 18.4K
14:58 106.35 106.43 106.34 106.43 10.3K
14:59 106.43 106.47 106.43 106.47 4.7K
15:00 106.47 106.59 106.47 106.57 12.8K
15:01 106.56 106.57 106.54 106.56 7.0K
15:02 106.57 106.57 106.55 106.55 3.1K
15:03 106.56 106.59 106.56 106.58 5.2K
15:04 106.56 106.58 106.56 106.58 4.1K
15:05 106.57 106.57 106.54 106.54 3.1K
15:06 106.52 106.54 106.52 106.54 4.4K
15:07 106.53 106.54 106.52 106.53 11.3K
15:08 106.51 106.56 106.51 106.53 12.2K
15:09 106.53 106.59 106.52 106.57 11.0K
15:10 106.56 106.60 106.56 106.59 6.1K
15:11 106.60 106.62 106.60 106.61 4.8K
15:12 106.59 106.59 106.56 106.59 7.2K
15:13 106.58 106.59 106.56 106.59 5.6K
15:14 106.59 106.60 106.56 106.57 6.1K
15:15 106.57 106.57 106.54 106.55 10.4K
15:16 106.55 106.55 106.55 106.55 3.3K
15:17 106.55 106.57 106.54 106.57 7.1K
15:18 106.55 106.55 106.54 106.55 7.3K
15:19 106.58 106.58 106.55 106.56 7.1K
15:20 106.56 106.62 106.56 106.62 18.0K
15:21 106.62 106.65 106.62 106.65 4.0K
15:22 106.66 106.66 106.61 106.63 7.7K
15:23 106.63 106.65 106.63 106.65 4.5K
15:24 106.66 106.66 106.64 106.65 12.3K
15:25 106.68 106.70 106.68 106.68 10.3K
15:26 106.68 106.68 106.68 106.68 2.7K
15:27 106.68 106.70 106.67 106.68 9.2K
15:28 106.67 106.67 106.66 106.66 6.8K
15:29 106.66 106.68 106.66 106.66 6.7K
15:30 106.67 106.72 106.63 106.64 27.2K
15:31 106.65 106.65 106.57 106.61 12.5K
15:32 106.59 106.59 106.52 106.52 10.7K
15:33 106.52 106.60 106.52 106.60 16.6K
15:34 106.59 106.61 106.58 106.58 9.9K
15:35 106.58 106.61 106.58 106.61 8.6K
15:36 106.61 106.62 106.58 106.60 10.2K
15:37 106.60 106.60 106.57 106.57 10.4K
15:38 106.55 106.56 106.51 106.51 7.8K
15:39 106.50 106.54 106.50 106.53 10.2K
15:40 106.53 106.53 106.51 106.51 7.9K
15:41 106.55 106.60 106.55 106.56 14.2K
15:42 106.55 106.55 106.53 106.53 9.2K
15:43 106.55 106.55 106.51 106.54 8.8K
15:44 106.52 106.54 106.50 106.51 9.7K
15:45 106.52 106.52 106.44 106.46 15.7K
15:46 106.44 106.44 106.31 106.32 16.6K
15:47 106.32 106.35 106.31 106.33 12.0K
15:48 106.26 106.31 106.25 106.31 36.7K
15:49 106.30 106.35 106.30 106.35 30.6K
15:50 106.32 106.37 106.27 106.27 33.7K
15:51 106.26 106.26 106.16 106.17 17.1K
15:52 106.15 106.16 106.12 106.13 21.4K
15:53 106.14 106.15 106.09 106.09 35.5K
15:54 106.08 106.11 106.07 106.09 24.2K
15:55 106.10 106.25 106.10 106.22 47.2K
15:56 106.25 106.35 106.25 106.35 41.7K
15:57 106.36 106.38 106.31 106.31 41.3K
15:58 106.31 106.31 106.23 106.26 85.4K
15:59 106.28 106.34 106.27 106.33 854.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし