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
09:30 106.50 108.24 106.30 107.00 257.9K
09:31 106.94 107.67 106.94 107.61 32.8K
09:32 107.61 107.68 107.35 107.63 23.4K
09:33 107.34 107.61 107.34 107.47 19.2K
09:34 107.73 108.25 107.68 108.25 44.1K
09:35 108.29 108.51 108.02 108.44 20.8K
09:36 108.39 108.39 108.15 108.15 72.0K
09:37 108.17 108.37 108.14 108.15 40.8K
09:38 107.98 107.98 107.82 107.82 63.0K
09:39 107.66 107.79 107.62 107.74 15.8K
09:40 107.61 107.68 107.20 107.47 55.1K
09:41 107.30 107.35 107.24 107.32 8.1K
09:42 107.34 107.34 106.75 106.84 63.6K
09:43 106.79 106.82 106.67 106.67 19.8K
09:44 106.66 106.83 106.66 106.83 29.0K
09:45 106.79 106.79 106.48 106.48 28.1K
09:46 106.52 106.52 106.32 106.37 60.6K
09:47 106.33 106.33 105.74 105.74 95.8K
09:48 105.55 105.68 105.52 105.62 23.7K
09:49 105.79 105.79 105.63 105.66 30.1K
09:50 105.64 105.83 105.51 105.81 37.7K
09:51 105.94 106.06 105.76 106.00 17.2K
09:52 106.00 106.08 105.85 106.08 22.8K
09:53 106.08 106.27 106.05 106.27 8.7K
09:54 106.22 106.28 106.17 106.20 7.0K
09:55 106.18 106.35 106.14 106.28 22.0K
09:56 106.28 106.30 106.12 106.16 18.2K
09:57 106.10 106.24 106.10 106.10 81.8K
09:58 106.08 106.09 106.04 106.09 19.5K
09:59 106.07 106.09 105.99 106.04 14.1K
10:00 106.04 106.25 106.00 106.03 14.3K
10:01 105.97 105.97 105.63 105.73 28.9K
10:02 105.54 105.62 105.45 105.45 20.5K
10:03 105.48 105.48 105.15 105.22 22.2K
10:04 105.23 105.37 105.20 105.37 19.1K
10:05 105.41 105.44 105.23 105.23 22.1K
10:06 105.18 105.18 105.05 105.05 21.5K
10:07 105.07 105.07 104.84 104.84 19.0K
10:08 104.87 105.07 104.86 105.02 25.6K
10:09 104.98 105.11 104.91 105.05 17.9K
10:10 105.05 105.06 104.88 104.93 122.7K
10:11 104.95 105.16 104.95 105.16 23.9K
10:12 105.12 105.20 104.97 104.97 16.6K
10:13 104.90 104.92 104.85 104.87 21.7K
10:14 104.92 105.14 104.91 105.10 33.4K
10:15 105.09 105.19 105.09 105.12 34.7K
10:16 105.18 105.21 105.08 105.16 34.4K
10:17 105.11 105.17 105.07 105.07 10.0K
10:18 105.02 105.15 105.02 105.07 33.1K
10:19 105.11 105.21 105.11 105.21 21.2K
10:20 105.19 105.22 104.90 104.98 23.6K
10:21 104.96 105.03 104.70 104.70 19.9K
10:22 104.70 104.71 104.60 104.61 18.4K
10:23 104.61 104.67 104.57 104.57 10.7K
10:24 104.56 104.70 104.46 104.68 29.5K
10:25 104.68 104.84 104.67 104.73 25.0K
10:26 104.73 104.74 104.52 104.52 10.5K
10:27 104.54 104.54 104.33 104.49 23.8K
10:28 104.46 104.50 104.37 104.37 29.0K
10:29 104.37 104.45 104.36 104.39 14.9K
10:30 104.38 104.61 104.36 104.61 34.9K
10:31 104.61 104.79 104.61 104.75 38.5K
10:32 104.81 104.81 104.33 104.39 26.4K
10:33 104.39 104.47 104.28 104.31 70.5K
10:34 104.33 104.34 104.14 104.17 57.4K
10:35 104.01 104.01 103.76 103.76 347.7K
10:36 103.72 103.90 103.64 103.84 26.5K
10:37 103.90 103.95 103.76 103.89 24.7K
10:38 103.85 103.94 103.85 103.89 7.2K
10:39 103.83 103.94 103.70 103.90 18.5K
10:40 103.89 103.89 103.77 103.77 16.6K
10:41 103.73 103.86 103.71 103.86 31.8K
10:42 103.84 103.88 103.74 103.74 13.1K
10:43 103.70 103.70 103.45 103.66 21.3K
10:44 103.67 103.67 103.56 103.56 6.7K
10:45 103.53 103.59 103.48 103.48 21.6K
10:46 103.49 103.95 103.49 103.93 19.1K
10:47 104.05 104.05 103.80 103.90 107.7K
10:48 103.90 104.03 103.90 104.03 38.5K
10:49 104.01 104.12 103.97 104.12 63.5K
10:50 104.06 104.06 103.82 103.82 35.6K
10:51 103.82 103.86 103.65 103.65 17.8K
10:52 103.66 103.69 103.60 103.60 13.9K
10:53 103.58 103.62 103.53 103.60 17.4K
10:54 103.57 103.77 103.57 103.69 23.7K
10:55 103.65 103.65 103.42 103.42 27.9K
10:56 103.39 103.43 103.33 103.43 13.5K
10:57 103.44 103.48 103.39 103.41 92.2K
10:58 103.41 103.53 103.41 103.53 28.2K
10:59 103.60 103.68 103.50 103.54 24.1K
11:00 103.76 103.85 103.67 103.85 18.6K
11:01 103.87 103.97 103.86 103.97 24.5K
11:02 103.88 103.96 103.88 103.93 23.2K
11:03 103.96 103.96 103.76 103.83 20.3K
11:04 103.91 103.95 103.85 103.87 21.6K
11:05 103.87 103.89 103.78 103.82 14.4K
11:06 103.78 103.78 103.68 103.72 22.6K
11:07 103.75 103.85 103.75 103.78 21.1K
11:08 103.82 103.85 103.62 103.67 16.0K
11:09 103.61 103.76 103.61 103.72 32.2K
11:10 103.70 103.85 103.69 103.84 22.2K
11:11 103.79 103.81 103.66 103.78 14.4K
11:12 103.73 103.93 103.73 103.89 13.6K
11:13 103.89 104.14 103.85 104.05 27.1K
11:14 104.05 104.05 103.81 103.85 10.2K
11:15 103.94 104.10 103.94 104.08 12.4K
11:16 104.15 104.35 104.15 104.35 8.6K
11:17 104.35 104.38 104.31 104.38 22.3K
11:18 104.35 104.38 104.11 104.15 18.4K
11:19 104.15 104.38 104.15 104.38 30.4K
11:20 104.41 104.41 104.26 104.33 18.9K
11:21 104.31 104.31 104.21 104.27 20.9K
11:22 104.33 104.34 104.28 104.32 11.0K
11:23 104.29 104.50 104.26 104.50 19.9K
11:24 104.39 104.45 104.39 104.45 11.8K
11:25 104.43 104.43 104.29 104.29 27.4K
11:26 104.29 104.51 104.29 104.51 20.6K
11:27 104.50 104.50 104.45 104.46 18.9K
11:28 104.45 104.46 104.32 104.32 17.3K
11:29 104.33 104.33 104.11 104.21 27.6K
11:30 104.16 104.29 104.16 104.29 14.7K
11:31 104.27 104.27 104.19 104.20 10.6K
11:32 104.15 104.22 104.11 104.18 12.9K
11:33 104.18 104.47 104.18 104.47 9.3K
11:34 104.51 104.62 104.51 104.61 11.1K
11:35 104.69 104.72 104.62 104.65 15.5K
11:36 104.65 104.65 104.56 104.59 20.1K
11:37 104.49 104.51 104.43 104.43 14.3K
11:38 104.43 104.65 104.43 104.65 25.0K
11:39 104.68 104.68 104.60 104.66 17.1K
11:40 104.66 104.66 104.54 104.55 16.7K
11:41 104.53 104.53 104.21 104.21 24.3K
11:42 104.13 104.24 104.08 104.08 15.3K
11:43 104.01 104.04 103.96 103.98 10.3K
11:44 103.97 104.03 103.97 104.02 10.6K
11:45 103.99 104.02 103.85 103.95 17.9K
11:46 103.94 104.04 103.89 104.04 8.7K
11:47 104.09 104.13 104.08 104.13 15.7K
11:48 104.19 104.21 104.12 104.21 7.9K
11:49 104.21 104.27 104.18 104.20 8.9K
11:50 104.14 104.34 104.13 104.32 14.1K
11:51 104.28 104.28 104.09 104.16 13.5K
11:52 104.24 104.27 104.10 104.10 18.3K
11:53 104.09 104.09 104.05 104.08 5.1K
11:54 104.08 104.13 103.90 103.93 18.5K
11:55 103.95 104.05 103.94 104.05 16.4K
11:56 104.02 104.06 103.97 104.00 14.6K
11:57 104.05 104.05 103.99 104.00 8.4K
11:58 103.99 104.01 103.91 103.91 4.9K
11:59 103.92 104.01 103.92 103.98 4.8K
12:00 104.03 104.03 103.99 103.99 5.8K
12:01 103.93 103.93 103.90 103.90 6.1K
12:02 103.89 103.89 103.66 103.71 13.6K
12:03 103.71 103.71 103.67 103.67 2.5K
12:04 103.68 103.76 103.64 103.76 9.1K
12:05 103.75 103.79 103.72 103.79 9.7K
12:06 103.79 103.80 103.74 103.74 11.2K
12:07 103.72 103.75 103.66 103.68 7.9K
12:08 103.66 103.69 103.59 103.59 11.9K
12:09 103.58 103.65 103.56 103.62 9.3K
12:10 103.65 103.65 103.55 103.55 9.6K
12:11 103.55 103.58 103.44 103.44 15.7K
12:12 103.43 103.46 103.40 103.42 7.1K
12:13 103.41 103.43 103.41 103.41 8.0K
12:14 103.39 103.56 103.38 103.56 16.3K
12:15 103.60 103.60 103.55 103.60 3.7K
12:16 103.61 103.68 103.60 103.60 41.5K
12:17 103.60 103.64 103.57 103.57 45.9K
12:18 103.57 103.57 103.47 103.53 12.9K
12:19 103.51 103.55 103.50 103.54 10.0K
12:20 103.54 103.59 103.52 103.58 11.1K
12:21 103.56 103.76 103.56 103.75 20.0K
12:22 103.75 103.82 103.75 103.79 8.9K
12:23 103.79 103.83 103.71 103.83 17.8K
12:24 103.83 103.86 103.69 103.73 45.2K
12:25 103.72 103.95 103.66 103.80 180.5K
12:26 103.80 103.85 103.79 103.79 11.4K
12:27 103.81 103.85 103.74 103.74 27.4K
12:28 103.72 103.72 103.67 103.67 15.8K
12:29 103.63 103.63 103.53 103.57 10.0K
12:30 103.57 103.57 103.49 103.49 16.3K
12:31 103.51 103.68 103.51 103.60 8.5K
12:32 103.63 103.68 103.63 103.67 6.9K
12:33 103.69 103.69 103.53 103.53 6.6K
12:34 103.53 103.71 103.53 103.69 47.0K
12:35 103.74 103.78 103.72 103.78 7.6K
12:36 103.93 104.16 103.93 104.16 6.5K
12:37 104.10 104.15 104.08 104.08 21.3K
12:38 104.11 104.25 104.11 104.15 44.2K
12:39 104.17 104.26 104.17 104.18 16.4K
12:40 104.21 104.38 104.21 104.38 25.4K
12:41 104.31 104.47 104.31 104.44 26.0K
12:42 104.43 104.50 104.42 104.47 42.6K
12:43 104.45 104.64 104.43 104.64 25.1K
12:44 104.63 104.69 104.57 104.69 53.5K
12:45 104.65 104.65 104.52 104.61 7.9K
12:46 104.61 104.62 104.56 104.61 5.7K
12:47 104.58 104.58 104.44 104.48 9.2K
12:48 104.49 104.49 104.16 104.16 16.0K
12:49 104.15 104.15 103.91 104.01 25.6K
12:50 104.02 104.09 104.02 104.09 8.7K
12:51 104.13 104.29 104.13 104.29 6.8K
12:52 104.32 104.32 104.25 104.32 6.2K
12:53 104.31 104.52 104.31 104.52 9.1K
12:54 104.59 104.64 104.54 104.60 7.9K
12:55 104.60 104.62 104.59 104.59 3.5K
12:56 104.61 104.63 104.59 104.63 4.2K
12:57 104.64 104.75 104.64 104.74 5.6K
12:58 104.75 104.75 104.65 104.72 9.6K
12:59 104.74 104.75 104.68 104.74 17.2K
13:00 104.74 105.02 104.74 105.02 28.2K
13:01 104.99 105.13 104.99 105.08 17.6K
13:02 105.08 105.10 105.00 105.01 160.9K
13:03 105.06 105.10 105.02 105.10 29.7K
13:04 105.10 105.23 105.10 105.18 25.9K
13:05 105.16 105.21 105.01 105.21 129.1K
13:06 105.21 105.21 105.01 105.01 52.5K
13:07 105.09 105.19 105.09 105.19 8.1K
13:08 105.15 105.15 105.11 105.13 11.1K
13:09 105.12 105.26 105.12 105.26 52.6K
13:10 105.25 105.32 105.25 105.29 13.3K
13:11 105.25 105.46 105.25 105.44 30.6K
13:12 105.48 105.52 105.45 105.52 15.2K
13:13 105.51 105.59 105.51 105.59 8.0K
13:14 105.58 105.69 105.57 105.68 44.1K
13:15 105.65 105.65 105.56 105.57 39.0K
13:16 105.59 105.79 105.55 105.79 42.8K
13:17 105.75 105.77 105.69 105.74 19.3K
13:18 105.70 105.75 105.63 105.63 22.8K
13:19 105.63 105.68 105.56 105.59 19.2K
13:20 105.60 105.63 105.57 105.63 9.0K
13:21 105.64 105.72 105.60 105.61 13.1K
13:22 105.63 105.69 105.58 105.69 8.5K
13:23 105.72 105.81 105.68 105.81 17.5K
13:24 105.84 105.89 105.76 105.85 10.7K
13:25 105.87 105.94 105.84 105.93 12.2K
13:26 105.93 105.93 105.76 105.78 19.0K
13:27 105.82 105.94 105.82 105.92 8.1K
13:28 105.89 105.89 105.78 105.81 19.1K
13:29 105.78 105.80 105.72 105.77 9.7K
13:30 105.81 105.85 105.80 105.82 10.4K
13:31 105.82 105.91 105.82 105.91 7.2K
13:32 105.91 106.01 105.88 105.99 21.1K
13:33 105.97 106.10 105.97 106.05 37.3K
13:34 106.08 106.16 106.08 106.16 26.4K
13:35 106.11 106.11 105.94 106.06 67.0K
13:36 106.17 106.35 106.15 106.34 21.1K
13:37 106.35 106.54 106.35 106.37 14.0K
13:38 106.37 106.39 106.17 106.39 37.9K
13:39 106.43 106.59 106.43 106.52 21.8K
13:40 106.52 106.57 106.35 106.35 43.9K
13:41 106.33 106.36 106.30 106.30 19.6K
13:42 106.30 106.42 106.23 106.37 15.3K
13:43 106.32 106.41 106.23 106.27 17.6K
13:44 106.29 106.29 105.91 105.99 42.4K
13:45 106.00 106.02 105.88 105.98 31.4K
13:46 105.93 105.94 105.89 105.89 17.1K
13:47 105.89 105.91 105.72 105.83 16.7K
13:48 105.83 105.89 105.80 105.81 11.7K
13:49 105.77 105.83 105.71 105.79 9.8K
13:50 105.78 105.79 105.74 105.74 5.5K
13:51 105.76 105.80 105.75 105.78 6.7K
13:52 105.78 105.78 105.71 105.75 12.9K
13:53 105.72 105.72 105.56 105.62 12.0K
13:54 105.55 105.56 105.31 105.36 12.3K
13:55 105.32 105.34 105.22 105.23 10.3K
13:56 105.38 105.38 105.27 105.35 27.6K
13:57 105.35 105.35 105.21 105.22 7.0K
13:58 105.20 105.24 105.20 105.24 7.0K
13:59 105.24 105.27 105.19 105.27 8.9K
14:00 105.22 105.22 105.08 105.15 10.0K
14:01 105.15 105.30 105.15 105.30 7.3K
14:02 105.22 105.22 105.17 105.17 15.9K
14:03 105.16 105.18 105.11 105.18 18.4K
14:04 105.16 105.16 105.12 105.14 8.3K
14:05 105.10 105.11 105.08 105.10 8.7K
14:06 105.16 105.24 104.98 105.04 24.4K
14:07 105.10 105.10 105.08 105.09 8.2K
14:08 105.05 105.09 105.05 105.05 7.3K
14:09 105.00 105.03 105.00 105.03 4.8K
14:10 105.03 105.03 104.83 104.83 9.1K
14:11 104.82 104.86 104.78 104.79 9.3K
14:12 104.69 104.69 104.68 104.68 4.5K
14:13 104.60 104.67 104.60 104.65 8.1K
14:14 104.61 104.61 104.48 104.60 24.3K
14:15 104.60 104.61 104.50 104.61 7.0K
14:16 104.48 104.54 104.39 104.39 6.8K
14:17 104.39 104.50 104.39 104.49 5.9K
14:18 104.49 104.49 104.32 104.32 6.0K
14:19 104.36 104.36 104.29 104.29 6.1K
14:20 104.29 104.31 104.24 104.24 8.3K
14:21 104.17 104.17 104.16 104.16 5.4K
14:22 104.16 104.16 104.03 104.06 15.9K
14:23 104.03 104.06 103.94 104.06 22.6K
14:24 104.02 104.06 104.02 104.06 13.8K
14:25 104.03 104.06 104.00 104.03 8.7K
14:26 104.03 104.03 103.89 103.94 85.6K
14:27 103.94 103.94 103.88 103.92 24.4K
14:28 103.96 103.96 103.83 103.88 14.5K
14:29 103.87 103.90 103.83 103.84 19.9K
14:30 103.81 103.81 103.53 103.71 43.2K
14:31 103.70 103.75 103.64 103.66 16.5K
14:32 103.66 103.66 103.33 103.45 34.7K
14:33 103.46 103.65 103.46 103.65 18.9K
14:34 103.71 103.71 103.62 103.63 9.8K
14:35 103.57 103.73 103.57 103.69 23.5K
14:36 103.69 103.69 103.63 103.63 7.1K
14:37 103.63 103.63 103.57 103.57 7.5K
14:38 103.61 103.61 103.51 103.51 7.6K
14:39 103.48 103.52 103.41 103.52 15.4K
14:40 103.49 103.50 103.41 103.41 6.9K
14:41 103.41 103.44 103.38 103.44 7.0K
14:42 103.44 103.44 103.37 103.38 12.6K
14:43 103.34 103.34 103.29 103.32 15.0K
14:44 103.32 103.42 103.29 103.38 14.5K
14:45 103.34 103.52 103.33 103.48 13.6K
14:46 103.47 103.48 103.42 103.46 13.1K
14:47 103.43 103.43 103.36 103.39 25.6K
14:48 103.38 103.40 103.34 103.38 22.8K
14:49 103.40 103.45 103.36 103.38 16.8K
14:50 103.38 103.38 103.32 103.34 15.5K
14:51 103.34 103.53 103.34 103.53 11.8K
14:52 103.53 103.60 103.52 103.57 5.2K
14:53 103.57 103.57 103.51 103.52 10.0K
14:54 103.50 103.59 103.50 103.59 14.3K
14:55 103.58 103.58 103.56 103.56 3.9K
14:56 103.56 103.56 103.42 103.42 13.3K
14:57 103.42 103.44 103.40 103.41 7.5K
14:58 103.40 103.44 103.40 103.43 8.9K
14:59 103.40 103.43 103.37 103.37 13.6K
15:00 103.39 103.48 103.33 103.47 29.3K
15:01 103.47 103.52 103.47 103.49 10.2K
15:02 103.51 103.51 103.51 103.51 3.1K
15:03 103.45 103.45 103.43 103.44 8.9K
15:04 103.44 103.47 103.43 103.47 12.8K
15:05 103.48 103.56 103.47 103.56 19.5K
15:06 103.54 103.54 103.44 103.45 13.3K
15:07 103.47 103.48 103.41 103.44 5.7K
15:08 103.43 103.43 103.38 103.39 7.0K
15:09 103.37 103.37 103.16 103.21 23.3K
15:10 103.21 103.21 103.14 103.14 10.7K
15:11 103.16 103.16 103.04 103.10 25.7K
15:12 103.10 103.13 103.10 103.12 8.8K
15:13 103.12 103.21 103.12 103.18 13.7K
15:14 103.21 103.30 103.21 103.26 9.6K
15:15 103.28 103.29 103.26 103.26 7.5K
15:16 103.26 103.36 103.24 103.36 10.6K
15:17 103.38 103.38 103.25 103.26 16.0K
15:18 103.24 103.26 103.21 103.21 10.2K
15:19 103.20 103.23 103.17 103.21 23.8K
15:20 103.20 103.23 103.12 103.23 317.7K
15:21 103.25 103.28 103.21 103.21 14.2K
15:22 103.21 103.21 103.16 103.17 17.5K
15:23 103.15 103.16 103.12 103.12 10.9K
15:24 103.12 103.16 103.12 103.15 14.6K
15:25 103.15 103.15 103.11 103.11 13.8K
15:26 103.11 103.11 103.03 103.03 30.3K
15:27 103.05 103.10 103.05 103.07 21.7K
15:28 103.07 103.10 103.06 103.06 13.8K
15:29 103.05 103.08 103.02 103.08 24.8K
15:30 103.12 103.15 103.11 103.13 16.5K
15:31 103.11 103.14 103.03 103.12 32.9K
15:32 103.12 103.12 103.01 103.02 33.5K
15:33 103.03 103.04 102.88 102.88 31.0K
15:34 102.88 102.93 102.82 102.90 21.2K
15:35 102.87 102.89 102.82 102.82 23.8K
15:36 102.80 102.80 102.74 102.75 19.4K
15:37 102.76 102.77 102.58 102.58 18.0K
15:38 102.63 102.68 102.56 102.56 28.4K
15:39 102.56 102.67 102.52 102.65 25.5K
15:40 102.63 102.65 102.62 102.64 29.4K
15:41 102.64 102.70 102.55 102.66 108.6K
15:42 102.61 102.65 102.57 102.64 19.0K
15:43 102.65 102.69 102.63 102.64 29.7K
15:44 102.64 102.68 102.62 102.66 27.8K
15:45 102.66 102.75 102.66 102.74 23.3K
15:46 102.75 102.80 102.75 102.78 44.1K
15:47 102.81 102.86 102.80 102.86 19.1K
15:48 102.84 102.87 102.82 102.87 19.5K
15:49 102.89 102.94 102.83 102.84 34.6K
15:50 102.77 102.81 102.70 102.80 39.7K
15:51 102.78 102.81 102.62 102.62 26.5K
15:52 102.53 102.60 102.52 102.60 39.2K
15:53 102.61 102.82 102.61 102.82 58.8K
15:54 102.84 102.96 102.84 102.95 69.7K
15:55 103.07 103.28 103.07 103.09 107.0K
15:56 103.10 103.52 103.10 103.52 178.4K
15:57 103.49 103.56 103.48 103.48 144.9K
15:58 103.45 103.53 103.45 103.45 171.7K
15:59 103.46 103.46 103.21 103.24 1,406.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし