株式会社エフ・コード (9211)

9211
🏛️ 日本 →
2,015.00
最終更新: 2025-09-29
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
09:00 2,045.00 2,052.00 2,026.00 2,030.00 42.8K
09:05 2,031.00 2,036.00 2,027.00 2,031.00 4.8K
09:10 2,032.00 2,034.00 2,022.00 2,029.00 8.1K
09:15 2,025.00 2,035.00 2,021.00 2,030.00 7.9K
09:20 2,034.00 2,034.00 2,024.00 2,024.00 3.7K
09:25 2,023.00 2,030.00 2,020.00 2,030.00 2.1K
09:30 2,028.00 2,035.00 2,028.00 2,034.00 3.2K
09:35 2,033.00 2,037.00 2,028.00 2,033.00 2.6K
09:40 2,036.00 2,036.00 2,030.00 2,031.00 3.9K
09:45 2,032.00 2,032.00 2,028.00 2,028.00 1.4K
09:50 2,029.00 2,029.00 2,023.00 2,023.00 3.5K
09:55 2,023.00 2,023.00 2,013.00 2,013.00 5.7K
10:00 2,016.00 2,018.00 2,015.00 2,017.00 2.8K
10:05 2,015.00 2,018.00 2,015.00 2,016.00 0.9K
10:10 2,019.00 2,019.00 2,015.00 2,015.00 2.0K
10:15 2,015.00 2,015.00 2,015.00 2,015.00 0.1K
10:20 2,013.00 2,013.00 2,009.00 2,012.00 6.1K
10:25 2,008.00 2,008.00 1,995.00 2,005.00 27.2K
10:30 2,001.00 2,011.00 2,001.00 2,009.00 4.6K
10:35 2,010.00 2,010.00 2,005.00 2,008.00 2.0K
10:40 2,010.00 2,010.00 2,005.00 2,008.00 1.5K
10:45 2,009.00 2,011.00 2,007.00 2,007.00 1.6K
10:50 2,010.00 2,012.00 2,009.00 2,009.00 1.2K
10:55 2,008.00 2,013.00 2,006.00 2,012.00 2.8K
11:00 2,012.00 2,014.00 2,012.00 2,012.00 0.3K
11:05 2,014.00 2,014.00 2,006.00 2,006.00 2.4K
11:10 2,012.00 2,012.00 2,010.00 2,010.00 0.6K
11:15 2,014.00 2,020.00 2,014.00 2,018.00 0.8K
11:20 2,018.00 2,020.00 2,018.00 2,018.00 2.2K
11:25 2,021.00 2,022.00 2,020.00 2,021.00 1.3K
11:30 2,023.00 2,023.00 2,023.00 2,023.00 0.1K
12:30 2,018.00 2,022.00 2,017.00 2,018.00 2.2K
12:35 2,018.00 2,018.00 2,012.00 2,017.00 2.6K
12:40 2,017.00 2,017.00 2,008.00 2,011.00 1.5K
12:45 2,010.00 2,015.00 2,010.00 2,015.00 1.5K
12:50 2,014.00 2,017.00 2,013.00 2,013.00 1.8K
12:55 2,014.00 2,014.00 2,008.00 2,008.00 2.0K
13:00 2,008.00 2,008.00 2,005.00 2,005.00 1.6K
13:05 2,004.00 2,005.00 2,001.00 2,005.00 7.2K
13:10 2,005.00 2,005.00 2,005.00 2,005.00 10.6K
13:15 2,002.00 2,002.00 2,002.00 2,002.00 0.1K
13:20 2,005.00 2,008.00 2,004.00 2,008.00 2.1K
13:25 2,005.00 2,005.00 1,996.00 1,998.00 5.6K
13:30 2,000.00 2,001.00 1,999.00 1,999.00 1.0K
13:35 1,997.00 1,999.00 1,995.00 1,997.00 2.3K
13:40 1,993.00 1,998.00 1,993.00 1,996.00 5.3K
13:45 1,996.00 1,997.00 1,993.00 1,993.00 6.9K
13:50 1,995.00 1,995.00 1,992.00 1,992.00 6.9K
13:55 1,992.00 1,997.00 1,991.00 1,991.00 1.2K
14:00 1,992.00 1,998.00 1,991.00 1,991.00 3.9K
14:05 1,992.00 1,992.00 1,991.00 1,992.00 3.7K
14:10 1,991.00 1,991.00 1,988.00 1,988.00 1.8K
14:15 1,989.00 1,995.00 1,989.00 1,994.00 10.8K
14:20 1,996.00 2,010.00 1,994.00 2,007.00 9.3K
14:25 2,010.00 2,010.00 2,006.00 2,007.00 1.8K
14:30 2,006.00 2,007.00 2,005.00 2,007.00 1.3K
14:35 2,004.00 2,009.00 2,004.00 2,006.00 2.9K
14:40 2,005.00 2,006.00 2,004.00 2,004.00 0.4K
14:45 2,004.00 2,004.00 2,000.00 2,000.00 3.3K
14:50 2,000.00 2,000.00 1,997.00 1,997.00 2.4K
14:55 1,997.00 1,998.00 1,996.00 1,998.00 0.7K
15:00 1,997.00 2,001.00 1,996.00 1,997.00 2.8K
15:05 1,998.00 2,000.00 1,998.00 2,000.00 2.7K
15:10 1,998.00 1,999.00 1,996.00 1,996.00 3.7K
15:15 1,998.00 2,000.00 1,997.00 2,000.00 5.6K
15:20 1,999.00 1,999.00 1,995.00 1,999.00 10.6K
15:30 2,000.00 2,000.00 2,000.00 2,000.00 13.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし