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
09:30 107.12 107.25 107.12 107.25 939.6K
09:31 107.09 107.18 107.09 107.09 2.2K
09:32 107.09 107.69 107.09 107.57 49.4K
09:33 107.57 107.64 107.54 107.56 9.0K
09:34 107.54 107.59 107.41 107.59 34.4K
09:35 107.62 107.62 107.36 107.36 5.7K
09:36 107.37 107.56 107.37 107.49 18.9K
09:37 107.54 107.54 107.37 107.37 5.3K
09:38 107.35 107.45 107.33 107.37 8.3K
09:39 107.38 107.39 107.33 107.39 26.0K
09:40 107.38 107.38 107.26 107.32 17.1K
09:41 107.32 107.39 107.32 107.34 4.6K
09:42 107.29 107.40 107.29 107.36 9.3K
09:43 107.41 107.48 107.41 107.42 12.6K
09:44 107.38 107.42 107.35 107.40 16.0K
09:45 107.38 107.44 107.33 107.44 11.7K
09:46 107.44 107.46 107.39 107.40 20.8K
09:47 107.41 107.44 107.29 107.29 18.7K
09:48 107.23 107.23 107.23 107.23 5.0K
09:49 107.17 107.17 106.88 106.88 11.1K
09:50 106.86 106.86 106.75 106.76 5.5K
09:51 106.85 106.85 106.69 106.69 4.8K
09:52 106.75 106.76 106.34 106.34 7.4K
09:53 106.33 106.33 106.25 106.25 4.0K
09:54 106.30 106.48 106.30 106.48 6.7K
09:55 106.42 106.42 106.38 106.38 9.7K
09:56 106.18 106.18 106.18 106.18 2.0K
09:57 106.14 106.23 106.13 106.23 17.3K
09:58 106.21 106.45 106.11 106.39 20.1K
09:59 106.34 106.48 106.34 106.48 8.6K
10:00 106.38 106.38 106.18 106.18 12.6K
10:01 106.19 106.19 106.09 106.11 26.3K
10:02 106.13 106.23 105.91 105.91 30.7K
10:03 105.91 106.00 105.89 105.89 10.5K
10:04 105.88 105.88 105.75 105.80 22.4K
10:05 105.74 105.90 105.69 105.90 8.6K
10:06 105.93 106.02 105.92 105.99 6.6K
10:07 105.87 105.87 105.81 105.81 7.3K
10:08 105.90 105.96 105.88 105.96 1.6K
10:09 105.90 105.92 105.81 105.81 15.3K
10:10 105.81 105.86 105.61 105.70 11.2K
10:11 105.70 105.70 105.52 105.57 24.7K
10:12 105.53 105.62 105.53 105.58 19.4K
10:13 105.52 105.55 105.50 105.54 14.8K
10:14 105.55 105.61 105.55 105.57 19.3K
10:15 105.49 105.62 105.49 105.62 13.4K
10:16 105.61 105.68 105.61 105.66 5.6K
10:17 105.66 105.72 105.63 105.72 10.5K
10:18 105.77 105.77 105.63 105.63 18.0K
10:19 105.62 105.65 105.57 105.57 8.6K
10:20 105.56 105.61 105.50 105.55 13.9K
10:21 105.60 105.67 105.60 105.63 8.5K
10:22 105.64 105.69 105.64 105.64 8.2K
10:23 105.61 105.61 105.49 105.49 8.8K
10:24 105.52 105.52 105.41 105.41 6.6K
10:25 105.42 105.48 105.33 105.33 14.8K
10:26 105.32 105.34 105.32 105.33 4.6K
10:27 105.36 105.48 105.31 105.48 19.3K
10:28 105.47 105.49 105.43 105.49 14.9K
10:29 105.49 105.55 105.44 105.49 16.8K
10:30 105.53 105.53 105.46 105.46 17.0K
10:31 105.48 105.48 105.28 105.28 10.0K
10:32 105.24 105.34 105.24 105.31 7.0K
10:33 105.31 105.39 105.31 105.39 10.4K
10:34 105.34 105.44 105.34 105.44 7.2K
10:35 105.42 105.42 105.30 105.32 13.0K
10:36 105.31 105.35 105.31 105.34 3.9K
10:37 105.37 105.40 105.34 105.35 5.8K
10:38 105.38 105.38 105.34 105.37 9.1K
10:39 105.36 105.36 105.29 105.29 16.6K
10:40 105.27 105.27 105.19 105.24 18.8K
10:41 105.24 105.28 105.22 105.28 5.2K
10:42 105.26 105.26 105.16 105.16 9.8K
10:43 105.14 105.16 105.09 105.10 15.8K
10:44 105.13 105.20 105.13 105.20 6.9K
10:45 105.21 105.21 105.07 105.07 12.3K
10:46 105.10 105.14 105.04 105.05 8.3K
10:47 105.04 105.07 104.99 105.02 15.4K
10:48 105.02 105.07 104.97 105.04 16.8K
10:49 105.05 105.09 105.02 105.08 9.0K
10:50 105.10 105.12 105.05 105.05 13.6K
10:51 105.05 105.12 105.05 105.12 8.1K
10:52 105.10 105.18 105.10 105.18 34.5K
10:53 105.17 105.17 105.15 105.16 6.6K
10:54 105.14 105.14 105.11 105.11 4.3K
10:55 105.10 105.16 105.10 105.16 9.1K
10:56 105.17 105.25 105.17 105.25 9.0K
10:57 105.26 105.26 105.22 105.22 6.1K
10:58 105.20 105.28 105.19 105.28 8.8K
10:59 105.28 105.33 105.28 105.31 6.9K
11:00 105.32 105.34 105.21 105.25 10.9K
11:01 105.26 105.29 105.13 105.13 10.4K
11:02 105.13 105.14 105.05 105.05 14.6K
11:03 105.11 105.11 105.04 105.04 9.6K
11:04 105.03 105.03 105.01 105.03 6.9K
11:05 105.03 105.11 105.03 105.08 11.3K
11:06 105.08 105.08 105.02 105.05 11.4K
11:07 105.09 105.09 104.95 104.95 6.7K
11:08 104.92 104.95 104.85 104.91 11.4K
11:09 104.88 104.89 104.77 104.83 13.7K
11:10 104.89 104.91 104.87 104.91 8.4K
11:11 104.92 104.97 104.91 104.94 10.7K
11:12 104.94 104.98 104.91 104.95 4.3K
11:13 104.98 104.98 104.89 104.89 13.2K
11:14 104.88 104.91 104.87 104.87 6.1K
11:15 104.88 104.92 104.87 104.91 7.6K
11:16 104.92 104.92 104.78 104.78 15.0K
11:17 104.78 104.78 104.68 104.68 9.3K
11:18 104.70 104.73 104.69 104.73 10.8K
11:19 104.75 104.98 104.75 104.98 17.7K
11:20 104.97 105.06 104.97 105.06 9.9K
11:21 105.08 105.20 105.08 105.20 4.5K
11:22 105.22 105.23 105.17 105.20 9.7K
11:23 105.21 105.21 105.16 105.18 11.2K
11:24 105.16 105.20 105.14 105.20 7.0K
11:25 105.20 105.31 105.19 105.31 13.1K
11:26 105.34 105.38 105.34 105.37 24.3K
11:27 105.38 105.40 105.29 105.29 14.7K
11:28 105.23 105.26 105.15 105.19 7.7K
11:29 105.20 105.30 105.20 105.28 24.9K
11:30 105.33 105.33 105.25 105.25 11.3K
11:31 105.26 105.26 105.22 105.26 9.5K
11:32 105.25 105.27 105.21 105.22 11.1K
11:33 105.25 105.30 105.25 105.30 6.1K
11:34 105.34 105.36 105.32 105.36 5.3K
11:35 105.34 105.37 105.34 105.37 5.7K
11:36 105.35 105.35 105.32 105.32 10.5K
11:37 105.33 105.35 105.30 105.35 13.2K
11:38 105.37 105.38 105.36 105.38 4.6K
11:39 105.37 105.37 105.30 105.33 8.5K
11:40 105.35 105.41 105.35 105.41 5.7K
11:41 105.41 105.44 105.41 105.44 8.9K
11:42 105.43 105.45 105.43 105.44 3.7K
11:43 105.45 105.49 105.42 105.49 5.1K
11:44 105.47 105.48 105.44 105.48 6.7K
11:45 105.49 105.53 105.47 105.53 7.5K
11:46 105.54 105.58 105.53 105.55 8.7K
11:47 105.55 105.58 105.54 105.57 4.8K
11:48 105.57 105.59 105.54 105.54 7.6K
11:49 105.52 105.53 105.50 105.51 5.5K
11:50 105.51 105.55 105.51 105.52 8.7K
11:51 105.54 105.59 105.54 105.59 9.3K
11:52 105.56 105.58 105.55 105.58 3.5K
11:53 105.58 105.58 105.43 105.43 8.4K
11:54 105.41 105.41 105.37 105.38 5.6K
11:55 105.38 105.48 105.38 105.44 8.2K
11:56 105.43 105.49 105.43 105.49 13.2K
11:57 105.54 105.54 105.48 105.48 5.6K
11:58 105.49 105.53 105.39 105.39 54.9K
11:59 105.32 105.38 105.32 105.38 10.2K
12:00 105.38 105.45 105.38 105.44 6.4K
12:01 105.46 105.52 105.46 105.52 6.2K
12:02 105.51 105.55 105.51 105.52 4.2K
12:03 105.53 105.58 105.53 105.57 9.0K
12:04 105.58 105.60 105.57 105.60 4.2K
12:05 105.64 105.64 105.52 105.54 10.1K
12:06 105.54 105.57 105.54 105.56 3.4K
12:07 105.53 105.53 105.48 105.51 8.1K
12:08 105.52 105.52 105.49 105.49 9.8K
12:09 105.50 105.51 105.44 105.44 8.4K
12:10 105.43 105.43 105.40 105.43 4.6K
12:11 105.43 105.47 105.41 105.47 9.0K
12:12 105.46 105.52 105.46 105.52 9.0K
12:13 105.55 105.58 105.55 105.58 8.4K
12:14 105.57 105.63 105.56 105.63 4.4K
12:15 105.63 105.75 105.63 105.74 14.3K
12:16 105.72 105.74 105.72 105.72 5.7K
12:17 105.73 105.74 105.71 105.73 7.5K
12:18 105.72 105.72 105.69 105.69 10.9K
12:19 105.68 105.68 105.61 105.61 12.2K
12:20 105.59 105.64 105.59 105.64 3.9K
12:21 105.66 105.66 105.66 105.66 3.0K
12:22 105.64 105.65 105.60 105.60 5.8K
12:23 105.58 105.59 105.58 105.58 8.4K
12:24 105.60 105.60 105.58 105.58 6.9K
12:25 105.62 105.63 105.61 105.63 3.5K
12:26 105.65 105.66 105.61 105.61 9.6K
12:27 105.60 105.60 105.59 105.59 2.0K
12:28 105.59 105.61 105.57 105.60 20.9K
12:29 105.59 105.59 105.57 105.58 9.8K
12:30 105.60 105.62 105.56 105.57 11.9K
12:31 105.60 105.65 105.60 105.63 6.0K
12:32 105.63 105.65 105.63 105.65 1.9K
12:33 105.65 105.67 105.64 105.67 5.3K
12:34 105.72 105.77 105.72 105.77 2.5K
12:35 105.76 105.76 105.69 105.76 9.1K
12:36 105.73 105.74 105.71 105.71 11.2K
12:37 105.73 105.74 105.66 105.73 6.8K
12:38 105.73 105.75 105.73 105.75 4.7K
12:39 105.76 105.76 105.69 105.72 6.8K
12:40 105.72 105.72 105.70 105.70 6.4K
12:41 105.69 105.69 105.68 105.68 3.1K
12:42 105.68 105.68 105.59 105.59 9.6K
12:43 105.58 105.61 105.58 105.61 4.6K
12:44 105.61 105.61 105.55 105.55 4.9K
12:45 105.55 105.55 105.53 105.53 4.0K
12:46 105.53 105.55 105.47 105.48 8.2K
12:47 105.48 105.55 105.46 105.52 9.2K
12:48 105.52 105.54 105.52 105.54 5.0K
12:49 105.51 105.53 105.51 105.53 4.3K
12:50 105.51 105.52 105.51 105.51 1.5K
12:51 105.53 105.54 105.50 105.54 6.3K
12:52 105.53 105.58 105.53 105.58 3.9K
12:53 105.57 105.59 105.54 105.58 8.3K
12:54 105.57 105.63 105.57 105.63 6.3K
12:55 105.63 105.66 105.63 105.66 4.4K
12:56 105.66 105.67 105.66 105.66 1.6K
12:57 105.67 105.73 105.67 105.72 10.8K
12:58 105.73 105.75 105.73 105.75 3.2K
12:59 105.75 105.79 105.74 105.79 7.1K
13:00 105.82 105.87 105.78 105.87 10.4K
13:01 105.89 105.89 105.87 105.87 5.0K
13:02 105.86 105.88 105.83 105.83 12.5K
13:03 105.84 105.95 105.83 105.95 12.5K
13:04 105.94 105.97 105.92 105.97 15.0K
13:05 105.98 105.98 105.94 105.94 8.5K
13:06 105.97 105.97 105.93 105.94 3.1K
13:07 105.91 105.91 105.86 105.87 4.4K
13:08 105.83 105.86 105.80 105.85 5.9K
13:09 105.85 105.85 105.82 105.82 6.7K
13:10 105.83 105.84 105.82 105.83 7.1K
13:11 105.80 105.80 105.77 105.79 5.6K
13:12 105.80 105.85 105.80 105.83 4.1K
13:13 105.84 105.86 105.83 105.83 7.9K
13:14 105.80 105.84 105.80 105.83 5.0K
13:15 105.83 105.83 105.78 105.78 5.7K
13:16 105.78 105.78 105.75 105.76 5.4K
13:17 105.76 105.80 105.76 105.80 3.4K
13:18 105.80 105.82 105.79 105.79 9.8K
13:19 105.81 105.83 105.80 105.83 3.1K
13:20 105.84 105.88 105.84 105.88 3.5K
13:21 105.89 105.95 105.89 105.95 3.2K
13:22 105.95 105.95 105.91 105.91 5.0K
13:23 105.90 105.92 105.90 105.92 5.4K
13:24 105.91 105.91 105.90 105.90 4.9K
13:25 105.88 105.92 105.88 105.91 8.0K
13:26 105.89 105.92 105.89 105.92 2.7K
13:27 105.91 105.91 105.90 105.90 4.1K
13:28 105.90 105.90 105.82 105.86 8.0K
13:29 105.86 105.86 105.80 105.80 3.4K
13:30 105.79 105.84 105.76 105.84 7.4K
13:31 105.85 105.85 105.85 105.85 2.2K
13:32 105.82 105.82 105.77 105.77 5.3K
13:33 105.76 105.78 105.75 105.75 6.0K
13:34 105.72 105.72 105.67 105.68 2.8K
13:35 105.69 105.74 105.69 105.74 6.3K
13:36 105.73 105.73 105.68 105.69 7.1K
13:37 105.69 105.73 105.69 105.73 3.1K
13:38 105.72 105.72 105.72 105.72 2.9K
13:39 105.73 105.75 105.73 105.73 11.0K
13:40 105.71 105.73 105.71 105.72 5.4K
13:41 105.71 105.75 105.71 105.75 5.4K
13:42 105.78 105.78 105.74 105.74 4.6K
13:43 105.75 105.75 105.73 105.73 4.4K
13:44 105.72 105.72 105.69 105.69 3.2K
13:45 105.68 105.69 105.67 105.68 3.9K
13:46 105.66 105.66 105.65 105.65 4.9K
13:47 105.69 105.69 105.69 105.69 3.8K
13:48 105.78 105.78 105.75 105.75 4.7K
13:49 105.70 105.71 105.69 105.69 8.2K
13:50 105.67 105.68 105.65 105.65 3.9K
13:51 105.66 105.70 105.66 105.69 4.2K
13:52 105.69 105.71 105.69 105.71 4.2K
13:53 105.71 105.71 105.68 105.69 4.3K
13:54 105.68 105.69 105.68 105.69 4.9K
13:55 105.69 105.69 105.67 105.68 6.9K
13:56 105.68 105.71 105.66 105.71 11.5K
13:57 105.75 105.78 105.75 105.77 2.8K
13:58 105.77 105.78 105.76 105.77 4.1K
13:59 105.78 105.78 105.77 105.77 3.0K
14:00 105.77 105.77 105.75 105.76 8.6K
14:01 105.77 105.80 105.76 105.80 10.8K
14:02 105.81 105.90 105.81 105.87 30.0K
14:03 105.88 105.91 105.82 105.87 15.4K
14:04 105.91 105.91 105.90 105.90 2.4K
14:05 105.89 105.91 105.89 105.91 4.9K
14:06 105.91 105.96 105.91 105.96 2.7K
14:07 105.97 105.97 105.93 105.93 6.4K
14:08 105.93 105.93 105.90 105.90 4.8K
14:09 105.89 105.94 105.88 105.93 6.1K
14:10 105.93 105.93 105.93 105.93 1.2K
14:11 105.94 105.95 105.94 105.94 8.3K
14:12 105.96 105.96 105.96 105.96 1.4K
14:13 105.96 105.98 105.93 105.93 11.8K
14:14 105.94 105.95 105.94 105.95 2.7K
14:15 105.96 106.03 105.96 106.03 8.3K
14:16 105.99 106.01 105.99 106.00 2.6K
14:17 106.01 106.01 105.98 106.00 6.4K
14:18 106.00 106.02 106.00 106.01 4.7K
14:19 105.98 106.00 105.98 106.00 8.0K
14:20 106.01 106.02 106.01 106.01 3.3K
14:21 106.01 106.03 106.01 106.02 5.2K
14:22 106.02 106.02 106.01 106.02 2.2K
14:23 106.02 106.02 106.01 106.02 5.1K
14:24 106.03 106.03 106.02 106.03 2.1K
14:25 106.03 106.06 106.02 106.06 9.2K
14:26 106.04 106.05 106.03 106.05 10.5K
14:27 106.05 106.10 106.05 106.09 7.8K
14:28 106.07 106.07 106.04 106.05 6.4K
14:29 106.04 106.04 106.00 106.00 3.5K
14:30 106.00 106.04 106.00 106.04 6.2K
14:31 106.05 106.10 106.05 106.10 6.9K
14:32 106.08 106.09 106.08 106.08 2.9K
14:33 106.09 106.10 106.08 106.10 5.6K
14:34 106.09 106.10 106.08 106.10 6.4K
14:35 106.10 106.10 106.03 106.03 10.5K
14:36 106.05 106.07 106.05 106.06 4.5K
14:37 106.10 106.15 105.96 105.99 18.6K
14:38 106.00 106.07 106.00 106.07 9.7K
14:39 106.07 106.07 106.03 106.04 4.5K
14:40 106.04 106.17 106.04 106.17 25.0K
14:41 106.17 106.19 106.12 106.12 24.8K
14:42 106.12 106.20 106.12 106.20 4.9K
14:43 106.19 106.20 106.16 106.16 6.4K
14:44 106.14 106.18 106.14 106.18 2.6K
14:45 106.18 106.18 106.16 106.18 2.0K
14:46 106.16 106.22 106.16 106.22 4.5K
14:47 106.22 106.22 106.22 106.22 3.2K
14:48 106.21 106.23 106.21 106.21 10.2K
14:49 106.20 106.20 106.16 106.19 8.0K
14:50 106.18 106.18 106.16 106.18 12.7K
14:51 106.15 106.17 106.15 106.17 4.9K
14:52 106.17 106.17 106.14 106.14 6.9K
14:53 106.16 106.18 106.15 106.17 4.5K
14:54 106.17 106.17 106.16 106.16 3.3K
14:55 106.14 106.14 106.10 106.10 13.1K
14:56 106.10 106.13 106.01 106.01 13.7K
14:57 106.01 106.02 106.00 106.01 21.3K
14:58 106.02 106.02 106.01 106.01 4.5K
14:59 106.01 106.06 106.01 106.02 14.7K
15:00 106.03 106.04 105.95 105.95 12.0K
15:01 105.95 105.95 105.92 105.94 6.1K
15:02 105.92 105.92 105.91 105.92 9.0K
15:03 105.92 105.94 105.91 105.91 6.0K
15:04 105.94 105.95 105.94 105.95 6.0K
15:05 105.95 105.95 105.93 105.93 8.2K
15:06 105.88 105.91 105.88 105.91 7.7K
15:07 105.90 105.90 105.88 105.89 6.5K
15:08 105.89 105.90 105.89 105.89 7.4K
15:09 105.88 105.89 105.88 105.89 7.2K
15:10 105.89 105.94 105.89 105.93 6.9K
15:11 105.94 105.94 105.88 105.88 8.9K
15:12 105.89 105.89 105.88 105.88 4.3K
15:13 105.91 105.92 105.91 105.92 7.8K
15:14 105.91 105.91 105.87 105.88 10.9K
15:15 105.88 105.90 105.88 105.90 6.1K
15:16 105.90 105.91 105.89 105.91 10.5K
15:17 105.90 105.91 105.89 105.91 4.8K
15:18 105.92 105.93 105.92 105.92 9.9K
15:19 105.91 105.91 105.89 105.90 11.8K
15:20 105.90 105.96 105.90 105.96 13.6K
15:21 105.97 106.00 105.97 106.00 8.4K
15:22 106.00 106.00 105.99 106.00 15.3K
15:23 106.00 106.05 106.00 106.05 11.4K
15:24 106.06 106.06 105.98 105.98 9.8K
15:25 105.96 106.00 105.88 106.00 53.9K
15:26 106.00 106.00 105.89 105.89 21.0K
15:27 105.88 105.89 105.87 105.88 12.4K
15:28 105.89 105.90 105.83 105.83 19.6K
15:29 105.83 105.85 105.80 105.82 19.5K
15:30 105.82 105.87 105.77 105.82 37.2K
15:31 105.79 105.81 105.76 105.79 20.2K
15:32 105.81 105.84 105.81 105.82 18.0K
15:33 105.81 105.85 105.78 105.79 17.8K
15:34 105.76 105.76 105.70 105.71 17.2K
15:35 105.70 105.71 105.68 105.68 22.6K
15:36 105.69 105.70 105.67 105.67 21.4K
15:37 105.68 105.70 105.65 105.70 20.2K
15:38 105.70 105.75 105.67 105.73 45.0K
15:39 105.75 105.80 105.72 105.79 22.5K
15:40 105.79 105.82 105.79 105.82 12.8K
15:41 105.82 105.82 105.78 105.79 21.5K
15:42 105.80 105.80 105.77 105.77 19.1K
15:43 105.77 105.81 105.77 105.79 43.9K
15:44 105.76 105.76 105.73 105.76 17.2K
15:45 105.77 105.87 105.77 105.83 43.7K
15:46 105.82 105.86 105.81 105.84 22.1K
15:47 105.83 105.89 105.83 105.89 24.6K
15:48 105.90 105.94 105.89 105.89 37.6K
15:49 105.88 105.94 105.88 105.88 16.0K
15:50 105.86 105.95 105.86 105.94 48.1K
15:51 105.98 106.02 105.98 106.01 36.3K
15:52 106.00 106.07 105.99 106.06 37.5K
15:53 106.07 106.09 106.06 106.07 31.2K
15:54 106.08 106.15 106.08 106.13 38.4K
15:55 106.14 106.19 106.11 106.19 51.9K
15:56 106.18 106.19 106.16 106.19 57.1K
15:57 106.18 106.18 106.03 106.04 58.3K
15:58 106.05 106.05 105.99 105.99 88.6K
15:59 105.98 105.98 105.76 105.77 2,635.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし