FTIコンサルティング (FCN)

FCN
🏛️ アメリカ →
160.00
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
09:38 164.62 164.62 164.62 164.62 3.5K
09:40 164.20 164.20 164.04 164.04 2.1K
09:42 164.35 164.35 164.35 164.35 0.6K
09:43 164.95 164.95 164.63 164.63 2.4K
09:46 165.05 165.05 165.05 165.05 1.4K
09:50 165.06 165.06 165.06 165.06 1.1K
10:00 165.34 165.34 165.34 165.34 0.6K
10:04 166.03 166.06 166.03 166.06 2.9K
10:07 166.52 166.54 166.52 166.54 2.0K
10:11 166.78 166.78 166.78 166.78 0.9K
10:16 167.29 167.29 167.29 167.29 0.2K
10:17 166.78 166.78 166.78 166.78 2.8K
10:18 167.10 167.10 167.10 167.10 0.4K
10:19 167.26 167.26 167.11 167.11 1.0K
10:20 167.23 167.46 167.23 167.46 1.1K
10:23 167.23 167.23 167.23 167.23 0.2K
10:24 167.23 167.23 167.23 167.23 0.6K
10:25 167.23 167.23 167.23 167.23 0.1K
10:26 167.35 167.35 167.35 167.35 0.6K
10:27 167.43 167.43 167.43 167.43 0.5K
10:28 167.63 168.06 167.63 168.06 1.6K
10:29 168.12 168.79 168.12 168.79 2.9K
10:30 168.79 169.16 168.69 168.72 12.8K
10:31 168.85 168.88 168.69 168.88 6.8K
10:32 168.74 169.37 168.74 169.19 6.2K
10:33 169.22 169.80 169.16 169.80 12.0K
10:34 169.73 171.22 169.57 170.17 19.8K
10:35 169.13 169.81 169.13 169.37 8.8K
10:36 169.27 169.81 168.94 168.94 3.0K
10:38 169.76 170.01 169.76 170.01 1.2K
10:39 169.53 169.82 169.17 169.82 4.0K
10:40 169.69 169.69 169.68 169.68 0.6K
10:41 169.76 169.84 169.76 169.84 1.1K
10:44 169.18 169.18 169.18 169.18 1.8K
10:48 168.29 168.29 168.29 168.29 0.7K
10:49 169.01 169.01 169.01 169.01 2.2K
10:50 169.30 169.30 169.30 169.30 0.2K
10:51 169.19 169.19 168.68 168.68 4.4K
10:52 168.30 168.30 168.30 168.30 0.4K
10:54 168.73 168.75 168.73 168.75 1.6K
10:57 168.91 168.91 168.91 168.91 0.1K
10:58 168.81 168.81 168.81 168.81 0.2K
11:01 168.80 168.80 168.80 168.80 1.6K
11:05 168.75 168.75 168.75 168.75 0.2K
11:06 168.74 168.74 168.70 168.70 1.0K
11:08 168.62 168.62 168.62 168.62 0.6K
11:09 168.87 168.94 168.87 168.87 1.1K
11:10 168.75 168.75 168.75 168.75 1.0K
11:17 168.87 168.87 168.87 168.87 0.1K
11:18 168.87 169.10 168.87 169.10 2.9K
11:20 169.19 169.19 169.19 169.19 0.2K
11:22 169.08 169.08 169.08 169.08 1.0K
11:24 169.15 169.16 169.15 169.16 0.4K
11:27 169.16 169.16 169.16 169.16 0.3K
11:28 169.04 169.04 169.04 169.04 0.3K
11:29 169.15 169.15 169.15 169.15 0.3K
11:30 169.16 169.16 169.16 169.16 0.1K
11:31 168.95 168.95 168.94 168.94 2.3K
11:32 168.94 168.94 168.94 168.94 1.2K
11:34 168.97 168.97 168.97 168.97 0.8K
11:36 168.95 168.95 168.95 168.95 0.3K
11:37 169.09 169.09 169.09 169.09 1.1K
11:44 169.09 169.09 169.09 169.09 1.5K
11:51 169.47 169.47 169.47 169.47 2.6K
12:04 169.46 169.46 169.46 169.46 1.4K
12:17 169.42 169.64 169.42 169.64 1.7K
12:20 169.53 169.53 169.53 169.53 1.4K
12:21 169.75 169.75 169.75 169.75 1.8K
12:24 169.69 169.69 169.69 169.69 0.4K
12:27 169.74 169.74 169.74 169.74 0.4K
12:28 169.94 169.94 169.94 169.94 0.8K
12:29 169.74 169.74 169.74 169.74 6.7K
12:32 169.94 169.94 169.73 169.94 0.7K
12:33 169.90 169.90 169.90 169.90 0.7K
12:40 169.98 169.98 169.98 169.98 0.2K
12:41 169.96 169.96 169.96 169.96 0.3K
12:42 170.08 170.08 169.95 169.95 0.5K
12:44 170.27 170.27 170.27 170.27 1.0K
12:45 170.22 170.22 170.22 170.22 0.1K
12:46 170.16 170.16 170.16 170.16 0.2K
12:47 170.20 170.20 170.20 170.20 0.2K
12:48 170.20 170.20 168.95 169.23 4.7K
12:50 169.35 169.35 169.35 169.35 1.2K
12:53 169.14 169.14 169.14 169.14 0.6K
12:54 169.41 169.41 169.41 169.41 0.8K
12:58 169.02 169.02 169.02 169.02 0.2K
12:59 169.00 169.00 169.00 169.00 0.7K
13:01 169.26 169.26 169.26 169.26 2.0K
13:03 169.58 169.58 169.45 169.45 0.4K
13:06 169.99 169.99 169.99 169.99 3.6K
13:10 169.86 169.86 169.86 169.86 0.1K
13:11 170.02 170.02 170.02 170.02 0.1K
13:12 169.82 169.87 169.82 169.82 0.8K
13:13 169.82 169.82 169.82 169.82 0.4K
13:16 169.86 169.86 169.86 169.86 0.6K
13:18 170.06 170.06 170.06 170.06 0.2K
13:19 169.87 169.87 169.87 169.87 1.3K
13:23 170.05 170.06 170.05 170.06 0.6K
13:24 170.04 170.04 170.04 170.04 0.4K
13:26 169.90 169.90 169.90 169.90 6.5K
13:29 170.09 170.22 170.09 170.22 1.4K
13:31 170.16 170.16 170.11 170.11 0.4K
13:33 170.16 170.16 170.16 170.16 0.2K
13:34 170.03 170.03 170.03 170.03 0.7K
13:36 170.12 170.18 170.08 170.18 3.5K
13:37 170.26 170.26 170.26 170.26 0.4K
13:38 170.14 170.14 170.12 170.12 0.3K
13:40 170.34 170.34 170.34 170.34 1.6K
13:47 170.20 170.20 170.20 170.20 1.2K
13:48 170.20 170.20 170.20 170.20 0.6K
13:50 170.20 170.20 170.20 170.20 0.4K
13:54 170.11 170.11 170.11 170.11 0.6K
13:55 170.20 170.20 170.20 170.20 0.2K
13:57 170.36 170.36 170.36 170.36 0.2K
13:58 170.41 170.69 170.41 170.57 4.1K
14:00 170.57 170.57 170.57 170.57 0.7K
14:01 170.43 170.43 170.43 170.43 1.2K
14:04 170.48 170.57 170.48 170.48 0.6K
14:06 170.20 170.20 170.20 170.19 0.2K
14:07 170.23 170.66 170.23 170.66 0.9K
14:11 170.48 170.48 170.48 170.48 0.3K
14:12 170.48 170.48 170.48 170.48 0.4K
14:13 170.48 170.48 170.48 170.48 0.6K
14:15 170.63 170.63 170.48 170.48 0.5K
14:16 170.49 170.49 170.49 170.49 0.8K
14:18 170.45 170.45 170.45 170.45 1.2K
14:19 170.42 170.42 170.24 170.24 3.2K
14:21 170.25 170.25 170.25 170.25 0.6K
14:23 170.41 170.41 170.39 170.39 3.4K
14:24 170.34 170.34 170.34 170.34 0.9K
14:26 170.31 170.31 170.31 170.31 0.6K
14:29 170.18 170.18 170.18 170.18 1.2K
14:31 170.21 170.21 170.21 170.21 0.2K
14:32 170.19 170.19 170.19 170.19 0.5K
14:33 170.20 170.20 170.17 170.17 1.4K
14:34 170.01 170.01 170.01 170.01 0.2K
14:35 170.14 170.16 170.14 170.16 1.2K
14:37 170.35 170.35 170.35 170.35 0.2K
14:38 170.34 170.34 170.34 170.34 1.2K
14:40 170.28 170.28 170.28 170.28 0.5K
14:41 170.29 170.29 170.28 170.28 1.2K
14:44 170.35 170.48 170.35 170.48 2.2K
14:47 170.55 170.55 170.55 170.55 0.4K
14:48 170.51 170.51 170.51 170.51 0.4K
14:50 170.67 170.67 170.60 170.60 0.4K
14:51 170.71 170.71 170.71 170.71 0.7K
14:52 170.72 171.09 170.72 171.09 4.7K
14:56 171.06 171.06 171.06 171.06 1.0K
15:01 171.08 171.08 171.08 171.08 0.7K
15:04 170.89 170.89 170.89 170.89 2.6K
15:05 170.89 170.89 170.69 170.69 1.3K
15:06 170.89 170.89 170.89 170.89 1.6K
15:09 170.74 170.74 170.62 170.62 3.6K
15:11 170.54 170.54 170.54 170.54 0.7K
15:12 170.46 170.49 170.46 170.49 0.8K
15:13 170.58 170.58 170.50 170.50 2.1K
15:14 170.44 170.44 170.44 170.44 1.3K
15:15 170.43 170.43 170.43 170.42 0.5K
15:17 170.58 170.58 170.58 170.58 1.2K
15:18 170.58 170.58 170.58 170.58 0.4K
15:19 170.58 170.58 170.58 170.58 0.6K
15:21 170.66 170.83 170.66 170.83 2.8K
15:25 170.58 170.58 170.58 170.58 0.9K
15:26 170.39 170.46 170.36 170.46 1.7K
15:27 170.38 170.38 170.38 170.38 0.8K
15:28 170.39 170.39 170.30 170.30 1.5K
15:30 170.29 170.29 170.25 170.25 2.2K
15:31 170.21 170.21 170.09 170.09 1.9K
15:32 170.09 170.09 170.03 170.03 5.7K
15:33 170.01 170.02 170.01 170.01 3.0K
15:34 169.96 169.96 169.24 169.51 11.0K
15:35 169.31 169.31 169.31 169.31 0.6K
15:36 169.46 169.46 169.46 169.46 0.3K
15:37 169.32 169.51 169.32 169.51 2.8K
15:39 169.59 169.59 169.48 169.48 2.1K
15:40 169.48 169.48 169.48 169.48 1.0K
15:42 169.49 169.49 169.46 169.46 2.6K
15:43 169.54 169.54 169.54 169.54 1.7K
15:45 169.42 169.94 169.42 169.94 6.2K
15:47 169.83 169.89 169.83 169.89 0.9K
15:48 169.81 169.81 169.81 169.81 0.7K
15:49 169.78 169.88 169.77 169.88 10.9K
15:50 169.86 169.86 169.45 169.54 2.2K
15:51 169.23 169.23 169.00 169.00 4.1K
15:52 169.01 169.06 168.97 169.06 2.9K
15:53 168.96 169.29 168.96 169.29 5.8K
15:54 168.93 169.08 168.93 169.06 1.9K
15:55 169.11 169.30 169.11 169.12 8.2K
15:56 169.11 169.29 169.11 169.29 6.1K
15:57 169.29 169.53 169.29 169.53 4.6K
15:58 169.45 169.55 169.33 169.40 9.4K
15:59 169.29 169.78 169.29 169.74 29.9K
16:00 169.65 169.70 169.65 169.70 60.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし