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 2,095.00 2,095.00 2,061.00 2,067.00 36.5K
09:05 2,067.00 2,072.00 2,056.00 2,056.00 11.5K
09:10 2,058.00 2,059.00 2,051.00 2,053.00 4.1K
09:15 2,053.00 2,056.00 2,046.00 2,052.00 7.0K
09:20 2,054.00 2,069.00 2,054.00 2,068.00 2.8K
09:25 2,073.00 2,089.00 2,070.00 2,070.00 7.1K
09:30 2,069.00 2,080.00 2,068.00 2,075.00 3.1K
09:35 2,077.00 2,087.00 2,077.00 2,087.00 2.1K
09:40 2,085.00 2,086.00 2,078.00 2,078.00 1.5K
09:45 2,077.00 2,078.00 2,074.00 2,078.00 0.8K
09:50 2,074.00 2,080.00 2,074.00 2,074.00 2.3K
09:55 2,078.00 2,079.00 2,071.00 2,071.00 1.7K
10:00 2,070.00 2,070.00 2,065.00 2,067.00 4.8K
10:05 2,062.00 2,065.00 2,060.00 2,063.00 2.1K
10:10 2,062.00 2,063.00 2,060.00 2,061.00 2.4K
10:15 2,063.00 2,063.00 2,060.00 2,060.00 0.3K
10:20 2,062.00 2,065.00 2,059.00 2,060.00 2.0K
10:25 2,060.00 2,062.00 2,060.00 2,060.00 3.1K
10:30 2,058.00 2,058.00 2,055.00 2,055.00 2.4K
10:35 2,056.00 2,056.00 2,053.00 2,054.00 0.7K
10:40 2,051.00 2,051.00 2,045.00 2,046.00 4.4K
10:45 2,046.00 2,052.00 2,046.00 2,052.00 1.1K
10:50 2,045.00 2,051.00 2,045.00 2,051.00 2.9K
10:55 2,049.00 2,061.00 2,049.00 2,054.00 3.0K
11:00 2,055.00 2,056.00 2,055.00 2,056.00 0.2K
11:05 2,058.00 2,058.00 2,056.00 2,056.00 0.2K
11:10 2,057.00 2,057.00 2,053.00 2,053.00 0.6K
11:15 2,056.00 2,056.00 2,055.00 2,055.00 0.2K
11:20 2,054.00 2,056.00 2,052.00 2,056.00 0.4K
11:25 2,055.00 2,055.00 2,054.00 2,055.00 0.7K
12:30 2,047.00 2,049.00 2,035.00 2,035.00 19.1K
12:35 2,035.00 2,048.00 2,035.00 2,048.00 2.1K
12:40 2,049.00 2,055.00 2,049.00 2,051.00 2.3K
12:45 2,047.00 2,051.00 2,047.00 2,051.00 0.9K
12:50 2,047.00 2,055.00 2,047.00 2,051.00 4.0K
12:55 2,053.00 2,053.00 2,051.00 2,052.00 1.0K
13:00 2,051.00 2,051.00 2,049.00 2,049.00 0.8K
13:05 2,051.00 2,053.00 2,051.00 2,053.00 0.7K
13:10 2,053.00 2,053.00 2,045.00 2,046.00 1.5K
13:15 2,048.00 2,048.00 2,043.00 2,043.00 1.0K
13:20 2,041.00 2,042.00 2,040.00 2,042.00 1.3K
13:25 2,042.00 2,045.00 2,041.00 2,045.00 2.9K
13:30 2,040.00 2,044.00 2,040.00 2,043.00 0.5K
13:35 2,046.00 2,046.00 2,035.00 2,039.00 2.6K
13:40 2,042.00 2,042.00 2,036.00 2,038.00 2.5K
13:45 2,040.00 2,042.00 2,039.00 2,042.00 1.6K
13:50 2,044.00 2,044.00 2,040.00 2,040.00 1.3K
13:55 2,041.00 2,042.00 2,041.00 2,042.00 0.6K
14:00 2,041.00 2,041.00 2,038.00 2,040.00 2.0K
14:05 2,042.00 2,045.00 2,042.00 2,045.00 0.4K
14:10 2,046.00 2,048.00 2,046.00 2,048.00 1.1K
14:15 2,047.00 2,054.00 2,047.00 2,054.00 3.5K
14:20 2,049.00 2,049.00 2,045.00 2,045.00 0.5K
14:25 2,043.00 2,049.00 2,042.00 2,049.00 1.2K
14:30 2,049.00 2,051.00 2,047.00 2,051.00 1.8K
14:35 2,051.00 2,053.00 2,051.00 2,053.00 0.4K
14:40 2,052.00 2,056.00 2,052.00 2,056.00 3.5K
14:45 2,054.00 2,058.00 2,051.00 2,051.00 4.9K
14:50 2,057.00 2,058.00 2,054.00 2,057.00 1.0K
14:55 2,054.00 2,054.00 2,051.00 2,051.00 1.6K
15:00 2,053.00 2,053.00 2,047.00 2,052.00 3.9K
15:05 2,054.00 2,060.00 2,054.00 2,060.00 1.3K
15:10 2,061.00 2,061.00 2,060.00 2,061.00 0.6K
15:15 2,062.00 2,062.00 2,057.00 2,057.00 2.1K
15:20 2,059.00 2,059.00 2,052.00 2,056.00 1.6K
15:30 2,060.00 2,060.00 2,060.00 2,060.00 9.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし