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
09:30 169.70 169.70 169.70 169.70 3.9K
09:31 169.54 169.54 169.54 169.54 0.4K
09:33 169.54 169.54 169.54 169.54 0.8K
09:41 169.80 169.80 169.80 169.80 0.5K
09:47 169.43 169.43 169.43 169.43 0.1K
09:49 169.43 169.43 169.43 169.43 0.3K
09:51 169.97 169.97 169.97 169.97 0.6K
09:53 169.51 169.51 169.51 169.51 0.7K
09:54 169.51 169.51 169.51 169.51 1.6K
09:59 169.87 169.87 169.47 169.55 0.9K
10:00 169.52 169.98 169.52 169.98 1.8K
10:02 169.77 169.77 169.60 169.60 1.3K
10:08 169.83 169.83 169.83 169.83 0.8K
10:10 169.79 169.79 169.79 169.79 0.3K
10:13 169.81 169.81 169.81 169.81 0.5K
10:15 169.82 169.82 169.82 169.82 1.0K
10:16 169.50 169.50 169.50 169.50 1.1K
10:18 169.34 169.52 169.34 169.52 0.8K
10:19 169.43 169.43 169.43 169.43 6.9K
10:20 169.36 169.36 169.32 169.32 1.1K
10:21 169.32 169.32 169.32 169.32 0.6K
10:22 169.03 169.24 169.03 169.05 11.2K
10:23 168.88 168.88 168.88 168.88 2.4K
10:27 168.63 168.63 168.63 168.63 1.0K
10:28 168.89 169.15 168.89 169.15 1.8K
10:30 169.02 169.02 169.02 169.02 1.5K
10:33 168.92 168.92 168.92 168.92 11.8K
10:34 168.92 168.92 168.92 168.92 1.7K
10:35 168.56 168.56 168.56 168.56 0.4K
10:36 168.92 168.92 168.92 168.92 0.2K
10:38 169.37 169.37 169.37 169.37 2.1K
10:43 169.47 169.47 169.47 169.47 0.9K
10:44 169.88 169.92 169.88 169.92 3.6K
10:47 169.96 169.96 169.96 169.96 1.0K
10:48 169.82 169.82 169.82 169.82 1.5K
10:50 169.41 169.41 169.31 169.31 1.1K
10:51 169.35 169.35 169.35 169.35 2.6K
10:59 169.43 169.43 169.26 169.26 0.3K
11:01 169.43 169.46 169.43 169.46 11.0K
11:02 169.53 169.53 168.95 168.95 4.5K
11:03 168.95 168.95 168.95 168.95 0.6K
11:10 168.93 168.93 168.93 168.93 0.7K
11:16 168.94 168.94 168.61 168.61 1.3K
11:17 168.52 168.52 168.52 168.52 0.3K
11:18 168.54 168.54 168.54 168.54 0.9K
11:19 168.77 168.77 168.77 168.77 3.9K
11:20 168.59 168.59 168.59 168.59 0.1K
11:21 168.60 168.60 168.60 168.60 0.7K
11:24 168.62 168.62 168.62 168.62 0.3K
11:27 168.45 168.59 168.45 168.59 1.3K
11:29 168.99 169.03 168.99 169.03 6.6K
11:32 169.00 169.00 169.00 169.00 0.6K
11:35 168.96 168.96 168.96 168.96 2.0K
11:40 168.99 168.99 168.99 168.99 0.2K
11:41 168.99 168.99 168.99 168.99 0.7K
11:46 168.88 168.88 168.64 168.64 7.1K
11:47 168.83 168.83 168.64 168.64 0.6K
11:48 168.82 168.82 168.77 168.77 1.0K
11:49 168.75 168.75 168.75 168.75 0.5K
11:52 168.60 168.60 168.47 168.47 1.7K
11:53 167.87 167.87 167.87 167.87 3.7K
11:54 168.01 168.23 168.01 168.17 0.7K
11:55 168.13 168.13 168.13 168.13 1.6K
11:57 168.22 168.22 168.13 168.13 1.1K
11:59 168.21 168.21 168.21 168.21 4.8K
12:00 168.27 168.27 168.27 168.27 0.8K
12:01 168.27 168.27 168.27 168.27 2.5K
12:07 167.98 168.19 167.80 168.19 4.2K
12:08 167.90 167.90 167.90 167.90 0.1K
12:09 167.80 168.16 167.80 168.16 0.3K
12:10 167.94 167.95 167.94 167.95 2.5K
12:11 167.87 168.09 167.87 168.04 1.9K
12:12 167.90 168.03 167.90 168.03 0.4K
12:13 167.82 167.82 167.82 167.82 0.3K
12:16 167.80 167.80 167.80 167.80 0.6K
12:18 167.68 167.92 167.68 167.92 5.5K
12:20 168.13 168.13 168.13 168.13 0.4K
12:21 168.15 168.20 168.15 168.20 4.1K
12:24 167.96 167.96 167.96 167.96 0.4K
12:25 167.94 167.94 167.94 167.94 0.9K
12:26 167.91 167.91 167.91 167.91 0.2K
12:27 167.91 167.91 167.91 167.91 0.6K
12:28 168.11 168.11 168.11 168.11 0.8K
12:29 168.10 168.11 168.10 168.11 5.1K
12:30 168.13 168.13 168.13 168.13 0.6K
12:33 168.10 168.11 167.90 168.11 8.2K
12:34 168.11 168.11 168.11 168.11 0.8K
12:35 168.23 168.23 168.23 168.23 0.3K
12:36 168.11 168.11 168.11 168.11 0.2K
12:38 168.22 168.24 168.22 168.24 0.8K
12:39 168.37 168.48 168.37 168.48 1.8K
12:40 168.48 168.48 168.48 168.48 0.5K
12:42 168.48 168.48 168.46 168.46 2.0K
12:44 168.45 168.51 168.31 168.51 5.1K
12:47 168.34 168.34 168.34 168.34 0.5K
12:48 168.12 168.26 168.12 168.26 1.1K
12:49 168.15 168.15 168.15 168.15 0.2K
12:51 168.15 168.15 168.15 168.15 0.5K
12:53 168.04 168.08 168.04 168.08 1.2K
12:55 168.05 168.15 168.05 168.15 0.9K
12:56 167.89 168.70 167.89 168.70 9.1K
12:57 168.59 168.59 168.59 168.59 3.8K
12:58 168.74 168.74 168.74 168.74 0.2K
12:59 168.94 169.21 168.94 169.01 2.5K
13:07 169.01 169.01 169.01 169.01 1.1K
13:08 168.87 168.87 168.87 168.87 0.2K
13:09 169.01 169.01 169.01 169.01 1.9K
13:10 168.54 168.54 168.54 168.54 0.5K
13:12 168.54 168.54 168.54 168.54 0.2K
13:14 168.76 168.76 168.76 168.76 1.1K
13:16 168.81 168.81 168.81 168.81 3.0K
13:20 168.81 168.81 168.81 168.81 0.3K
13:22 168.74 168.74 168.74 168.74 1.1K
13:30 168.53 168.53 168.53 168.53 5.4K
13:32 168.32 168.32 168.32 168.32 0.6K
13:35 168.20 168.20 168.04 168.04 2.0K
13:40 167.84 167.87 167.74 167.87 1.7K
13:41 168.21 168.21 167.92 168.13 2.3K
13:42 168.12 168.12 168.12 168.12 5.5K
13:44 168.17 168.18 168.17 168.18 2.8K
13:45 168.17 168.17 168.17 168.17 0.4K
13:46 168.17 168.17 168.17 168.17 0.4K
13:48 168.18 168.67 168.18 168.62 11.0K
13:49 168.63 168.83 168.63 168.83 1.8K
13:50 168.68 168.68 168.68 168.68 0.7K
13:51 168.89 168.89 168.89 168.89 1.3K
13:54 168.90 169.06 168.76 168.76 3.7K
13:55 168.77 168.91 168.72 168.91 1.2K
13:56 168.69 168.69 168.69 168.69 0.4K
13:57 168.69 168.69 168.69 168.69 0.1K
13:58 168.71 168.71 168.58 168.58 0.2K
13:59 168.68 168.68 168.68 168.68 0.4K
14:01 168.54 168.70 168.54 168.70 0.5K
14:03 168.70 168.70 168.70 168.70 0.5K
14:05 168.58 168.58 168.36 168.36 3.8K
14:06 168.19 168.19 168.19 168.19 0.1K
14:07 168.15 168.15 168.15 168.15 0.3K
14:08 168.18 168.18 168.18 168.18 0.2K
14:09 168.36 168.36 168.36 168.36 1.1K
14:10 168.28 168.54 168.28 168.37 1.1K
14:11 168.48 168.48 168.48 168.48 0.2K
14:14 168.71 168.71 168.71 168.71 0.7K
14:15 168.47 168.47 168.47 168.47 0.2K
14:16 168.48 168.48 168.48 168.48 0.4K
14:19 168.23 168.47 168.23 168.47 0.3K
14:21 168.61 168.69 168.47 168.69 1.4K
14:22 168.69 168.69 168.69 168.69 0.5K
14:24 168.44 168.44 168.44 168.44 0.9K
14:32 168.46 168.50 168.46 168.50 2.9K
14:34 168.36 168.36 168.36 168.36 0.4K
14:36 168.33 168.33 168.18 168.18 0.3K
14:37 168.20 168.31 168.20 168.31 5.1K
14:38 167.88 167.88 167.85 167.85 0.4K
14:39 167.81 167.81 167.80 167.80 0.2K
14:40 167.94 167.94 167.79 167.79 0.5K
14:42 167.92 167.92 167.90 167.90 0.4K
14:43 167.90 168.16 167.90 168.16 4.9K
14:44 168.21 168.30 168.21 168.30 2.1K
14:45 168.31 168.31 168.31 168.31 0.3K
14:46 168.28 168.28 168.28 168.28 0.1K
14:47 168.09 168.09 168.09 168.09 0.7K
14:48 168.52 168.72 168.52 168.72 6.5K
14:49 168.65 168.65 168.60 168.60 0.8K
14:50 168.58 168.80 168.58 168.80 2.4K
14:55 168.61 168.61 168.61 168.61 1.0K
14:57 168.48 168.60 168.48 168.60 1.9K
14:58 168.22 168.22 168.22 168.22 0.6K
15:01 167.88 168.21 167.88 168.21 0.3K
15:02 168.09 168.09 168.09 168.09 0.4K
15:03 168.01 168.01 168.01 168.01 0.3K
15:04 168.22 168.22 168.22 168.22 2.1K
15:06 168.17 168.22 168.17 168.22 1.0K
15:09 168.26 168.26 168.26 168.26 4.9K
15:10 168.36 168.36 168.36 168.36 0.2K
15:12 168.36 168.36 168.36 168.36 0.3K
15:13 168.36 168.36 168.36 168.36 2.0K
15:14 168.60 168.60 168.60 168.60 0.6K
15:15 168.62 168.62 168.58 168.58 3.4K
15:16 168.32 168.32 168.24 168.24 6.9K
15:17 168.00 168.00 168.00 168.00 0.2K
15:18 168.20 168.24 168.20 168.24 3.1K
15:19 168.21 168.52 168.21 168.52 4.3K
15:22 168.50 168.50 168.50 168.50 0.2K
15:23 168.74 168.74 168.74 168.74 5.7K
15:26 169.06 169.06 169.06 169.06 0.7K
15:28 169.03 169.03 169.01 169.01 1.8K
15:29 169.01 169.16 169.01 169.16 1.7K
15:30 169.14 169.30 169.14 169.30 5.7K
15:33 169.57 169.57 169.57 169.57 2.1K
15:36 169.18 169.18 169.18 169.18 3.9K
15:37 168.99 168.99 168.99 168.99 0.7K
15:38 168.87 168.87 168.87 168.87 0.3K
15:39 168.73 169.14 168.73 169.14 1.4K
15:40 168.97 168.97 168.97 168.97 1.0K
15:41 168.85 168.85 168.71 168.71 0.6K
15:42 168.91 168.91 168.91 168.91 0.9K
15:43 168.71 168.71 168.69 168.69 0.6K
15:44 168.70 168.76 168.68 168.68 4.2K
15:45 168.65 168.90 168.65 168.90 3.1K
15:46 168.83 168.83 168.78 168.78 1.0K
15:47 168.77 168.77 168.77 168.77 0.4K
15:48 168.89 168.89 168.77 168.77 3.3K
15:49 168.89 168.89 168.89 168.89 0.4K
15:50 169.00 169.00 168.90 168.96 6.1K
15:51 169.05 169.05 169.05 169.05 0.3K
15:52 169.04 169.04 168.97 169.04 1.2K
15:53 169.04 169.04 168.99 169.00 4.3K
15:54 169.00 169.10 168.90 169.10 11.4K
15:55 169.14 169.14 169.14 169.14 1.5K
15:56 169.07 169.14 169.07 169.07 8.1K
15:57 168.88 168.96 168.88 168.96 4.9K
15:58 168.98 168.98 168.85 168.85 1.9K
15:59 168.73 168.89 168.73 168.80 14.2K
16:00 168.76 168.76 168.75 168.75 32.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし