株式会社エフ・コード (9211)

9211
🏛️ 日本 →
2,040.00
最終更新: 2025-09-26
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 1,994.00 2,000.00 1,970.00 2,000.00 27.0K
09:05 1,996.00 2,033.00 1,990.00 2,033.00 29.7K
09:10 2,033.00 2,047.00 2,028.00 2,039.00 24.9K
09:15 2,033.00 2,035.00 2,017.00 2,023.00 7.1K
09:20 2,018.00 2,025.00 2,005.00 2,009.00 6.1K
09:25 2,008.00 2,020.00 2,000.00 2,020.00 2.7K
09:30 2,022.00 2,037.00 2,021.00 2,035.00 15.7K
09:35 2,036.00 2,043.00 2,033.00 2,041.00 5.3K
09:40 2,041.00 2,042.00 2,034.00 2,039.00 3.6K
09:45 2,036.00 2,047.00 2,033.00 2,047.00 4.8K
09:50 2,044.00 2,046.00 2,037.00 2,040.00 6.0K
09:55 2,043.00 2,046.00 2,042.00 2,044.00 3.8K
10:00 2,044.00 2,046.00 2,039.00 2,043.00 3.4K
10:05 2,042.00 2,042.00 2,040.00 2,041.00 0.6K
10:10 2,035.00 2,041.00 2,035.00 2,041.00 1.6K
10:15 2,041.00 2,041.00 2,036.00 2,039.00 1.0K
10:20 2,035.00 2,035.00 2,035.00 2,035.00 0.6K
10:25 2,031.00 2,037.00 2,025.00 2,037.00 4.3K
10:30 2,034.00 2,034.00 2,024.00 2,027.00 2.8K
10:35 2,028.00 2,032.00 2,024.00 2,024.00 1.4K
10:40 2,025.00 2,040.00 2,025.00 2,033.00 13.5K
10:45 2,040.00 2,040.00 2,033.00 2,034.00 3.5K
10:50 2,034.00 2,037.00 2,034.00 2,037.00 0.5K
10:55 2,035.00 2,035.00 2,032.00 2,032.00 1.4K
11:00 2,033.00 2,033.00 2,030.00 2,031.00 1.0K
11:05 2,026.00 2,026.00 2,024.00 2,025.00 1.1K
11:10 2,025.00 2,031.00 2,025.00 2,031.00 0.4K
11:15 2,031.00 2,032.00 2,029.00 2,029.00 1.1K
11:20 2,025.00 2,031.00 2,025.00 2,029.00 1.2K
11:25 2,025.00 2,027.00 2,024.00 2,027.00 1.4K
11:30 2,024.00 2,024.00 2,024.00 2,024.00 0.6K
12:30 2,026.00 2,040.00 2,026.00 2,040.00 20.4K
12:35 2,037.00 2,045.00 2,032.00 2,045.00 4.3K
12:40 2,046.00 2,047.00 2,042.00 2,044.00 4.3K
12:45 2,041.00 2,049.00 2,040.00 2,045.00 4.3K
12:50 2,045.00 2,045.00 2,035.00 2,035.00 2.8K
12:55 2,036.00 2,043.00 2,035.00 2,043.00 2.9K
13:00 2,040.00 2,050.00 2,040.00 2,050.00 2.3K
13:05 2,050.00 2,056.00 2,050.00 2,055.00 4.3K
13:10 2,057.00 2,058.00 2,054.00 2,056.00 1.7K
13:15 2,057.00 2,060.00 2,055.00 2,060.00 1.7K
13:20 2,062.00 2,064.00 2,053.00 2,053.00 5.1K
13:25 2,051.00 2,060.00 2,051.00 2,060.00 2.6K
13:30 2,064.00 2,064.00 2,058.00 2,061.00 6.0K
13:35 2,058.00 2,060.00 2,058.00 2,060.00 1.2K
13:40 2,060.00 2,062.00 2,060.00 2,060.00 3.0K
13:45 2,058.00 2,058.00 2,053.00 2,053.00 0.8K
13:50 2,055.00 2,057.00 2,053.00 2,057.00 5.4K
13:55 2,058.00 2,068.00 2,058.00 2,068.00 5.6K
14:00 2,069.00 2,078.00 2,068.00 2,077.00 16.8K
14:05 2,079.00 2,100.00 2,079.00 2,088.00 29.8K
14:10 2,086.00 2,089.00 2,080.00 2,086.00 8.8K
14:15 2,086.00 2,099.00 2,086.00 2,093.00 5.4K
14:20 2,092.00 2,096.00 2,089.00 2,090.00 4.5K
14:25 2,088.00 2,088.00 2,075.00 2,076.00 6.1K
14:30 2,076.00 2,088.00 2,076.00 2,085.00 5.0K
14:35 2,087.00 2,090.00 2,085.00 2,090.00 0.8K
14:40 2,089.00 2,089.00 2,086.00 2,086.00 1.4K
14:45 2,085.00 2,090.00 2,085.00 2,089.00 3.3K
14:50 2,089.00 2,089.00 2,084.00 2,084.00 2.5K
14:55 2,084.00 2,087.00 2,080.00 2,087.00 4.0K
15:00 2,087.00 2,092.00 2,086.00 2,091.00 9.5K
15:05 2,092.00 2,094.00 2,087.00 2,087.00 6.2K
15:10 2,089.00 2,095.00 2,089.00 2,095.00 4.8K
15:15 2,100.00 2,105.00 2,095.00 2,104.00 18.7K
15:20 2,104.00 2,112.00 2,099.00 2,111.00 14.6K
15:30 2,103.00 2,103.00 2,103.00 2,103.00 16.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし