FTIコンサルティング (FCN)

FCN
🏛️ アメリカ →
161.04
最終更新: 2025-10-01
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
09:30 164.65 164.65 164.65 164.65 11.1K
09:31 164.78 165.52 164.78 165.52 1.7K
09:32 165.31 165.99 165.17 165.99 1.3K
09:35 166.08 166.08 166.02 166.02 4.1K
09:50 165.90 165.90 165.90 165.90 0.1K
09:52 165.80 166.14 165.65 165.65 12.2K
09:53 165.76 165.76 165.76 165.76 1.2K
09:55 165.68 165.68 165.68 165.68 2.0K
09:57 165.96 165.96 165.96 165.96 1.6K
09:58 166.24 166.24 166.21 166.21 8.0K
09:59 166.07 166.07 166.07 166.07 3.6K
10:00 166.16 166.16 166.16 166.16 0.2K
10:01 166.16 166.16 166.16 166.16 0.2K
10:02 166.07 166.07 165.94 165.94 0.7K
10:03 165.92 165.92 165.51 165.65 2.5K
10:04 165.93 165.93 165.72 165.72 0.9K
10:06 165.93 165.93 165.93 165.93 0.2K
10:07 165.93 166.07 165.93 165.93 0.9K
10:09 166.25 166.25 166.25 166.25 2.5K
10:11 166.24 166.24 166.24 166.24 0.3K
10:13 166.07 166.07 165.90 165.90 3.1K
10:14 165.83 165.83 165.83 165.83 0.7K
10:17 165.65 165.65 165.65 165.65 0.6K
10:18 165.75 165.75 165.75 165.75 0.3K
10:20 165.75 165.75 165.75 165.75 0.4K
10:22 165.75 166.18 165.75 166.18 7.3K
10:25 166.18 166.18 166.18 166.18 0.6K
10:28 166.18 166.18 166.18 166.18 0.2K
10:29 165.98 166.30 165.98 166.30 1.2K
10:30 166.08 166.08 166.08 166.08 0.4K
10:31 165.99 165.99 165.99 165.99 0.4K
10:32 166.02 166.02 166.02 166.02 4.1K
10:36 166.00 166.00 166.00 166.00 9.6K
10:37 165.89 165.89 165.89 165.89 0.2K
10:38 165.94 165.94 165.94 165.94 0.6K
10:40 165.80 165.80 165.70 165.70 1.3K
10:41 165.70 165.79 165.70 165.79 1.0K
10:42 165.71 165.71 165.71 165.71 1.5K
10:43 165.68 165.68 165.57 165.57 0.9K
10:46 165.58 165.74 165.58 165.74 0.3K
10:47 165.71 165.76 165.69 165.76 5.1K
10:50 165.67 165.68 165.67 165.68 2.4K
10:51 165.81 165.81 165.81 165.81 3.2K
10:53 165.75 165.97 165.75 165.97 2.7K
10:54 165.97 165.97 165.97 165.97 0.4K
10:56 166.01 166.05 166.01 166.05 2.4K
10:59 166.29 166.29 166.26 166.26 0.5K
11:00 166.26 166.35 166.26 166.35 5.8K
11:02 166.45 166.45 166.45 166.45 1.5K
11:03 166.27 166.27 166.27 166.27 1.2K
11:05 166.11 166.11 166.11 166.11 0.1K
11:06 166.11 166.27 166.11 166.27 2.8K
11:16 165.81 165.81 165.81 165.81 0.4K
11:18 165.92 165.92 165.92 165.92 0.2K
11:19 165.85 165.85 165.85 165.85 0.7K
11:22 165.86 165.86 165.86 165.86 0.4K
11:23 165.86 165.87 165.86 165.87 3.6K
11:24 165.83 165.83 165.83 165.83 0.6K
11:25 165.83 165.83 165.83 165.83 0.6K
11:29 165.68 165.68 165.68 165.68 0.7K
11:34 165.81 165.99 165.81 165.99 2.7K
11:40 165.91 165.91 165.91 165.91 0.4K
11:42 165.97 165.97 165.97 165.97 0.4K
11:46 165.80 165.80 165.80 165.80 0.9K
11:47 165.66 165.66 165.41 165.41 1.9K
11:48 165.33 165.33 165.33 165.33 0.5K
11:51 165.27 165.27 165.27 165.27 1.6K
11:52 165.13 165.13 165.13 165.13 0.9K
11:55 165.11 165.11 165.11 165.11 0.1K
11:57 165.20 165.20 165.20 165.20 5.0K
11:58 165.20 165.20 165.20 165.20 0.3K
11:59 165.32 165.51 165.28 165.51 8.4K
12:01 165.79 165.79 165.79 165.79 1.3K
12:04 165.70 165.70 165.70 165.70 0.4K
12:08 165.82 165.82 165.82 165.82 0.4K
12:11 165.63 165.63 165.63 165.63 1.8K
12:19 165.49 165.49 165.49 165.49 2.7K
12:22 165.30 165.30 165.30 165.30 0.4K
12:23 165.54 165.54 165.54 165.54 0.6K
12:24 165.44 165.44 165.44 165.44 1.3K
12:31 165.54 165.54 165.54 165.54 0.3K
12:34 165.70 165.77 165.70 165.77 2.4K
12:37 165.72 165.72 165.72 165.72 0.4K
12:39 165.56 165.56 165.56 165.56 0.5K
12:42 165.62 165.62 165.62 165.62 0.6K
12:43 165.39 165.39 165.39 165.39 1.1K
12:44 165.33 165.45 165.33 165.45 1.5K
12:46 165.47 165.47 165.47 165.47 0.2K
12:50 165.39 165.39 165.39 165.39 0.6K
12:55 165.41 165.41 165.41 165.41 0.1K
12:56 165.41 165.41 165.41 165.41 0.6K
13:02 165.42 165.42 165.31 165.31 2.4K
13:03 165.36 165.36 165.31 165.31 1.8K
13:04 165.27 165.27 165.14 165.14 2.4K
13:06 165.18 165.18 165.18 165.18 0.3K
13:08 165.31 165.31 165.31 165.31 1.8K
13:09 165.35 165.35 165.35 165.35 3.1K
13:12 165.44 165.44 165.30 165.30 9.9K
13:14 165.33 165.33 165.33 165.33 0.3K
13:15 165.33 165.33 165.33 165.33 0.4K
13:16 165.34 165.34 165.34 165.34 0.7K
13:17 165.37 165.39 165.37 165.39 0.6K
13:18 165.38 165.38 165.38 165.38 0.2K
13:20 165.39 165.39 165.39 165.39 1.4K
13:21 165.43 165.43 165.43 165.43 0.4K
13:22 165.42 165.42 165.42 165.42 0.5K
13:24 165.40 165.40 165.40 165.40 0.4K
13:25 165.41 165.41 165.41 165.41 0.3K
13:26 165.29 165.29 165.24 165.28 8.1K
13:27 165.28 165.28 165.28 165.28 0.5K
13:28 165.29 165.29 165.29 165.29 0.2K
13:30 165.30 165.35 165.17 165.17 6.2K
13:33 165.10 165.10 164.92 164.92 2.0K
13:34 165.07 165.07 165.07 165.07 0.8K
13:37 165.07 165.07 165.07 165.07 0.3K
13:41 165.07 165.07 165.07 165.07 0.3K
13:43 164.96 164.96 164.96 164.96 0.2K
13:46 165.10 165.10 165.10 165.10 0.6K
13:49 165.10 165.10 165.10 165.10 0.2K
13:50 164.95 164.95 164.95 164.95 0.6K
13:55 165.02 165.02 164.71 164.71 4.2K
13:56 164.75 164.75 164.75 164.75 1.2K
13:59 164.55 164.55 164.47 164.47 2.8K
14:00 164.45 164.45 164.45 164.45 5.3K
14:02 164.50 164.50 164.50 164.50 2.2K
14:07 164.64 164.64 164.64 164.64 0.5K
14:11 164.59 164.59 164.59 164.59 0.2K
14:12 164.59 164.59 164.59 164.59 1.7K
14:14 164.47 164.47 164.47 164.47 0.8K
14:16 164.45 164.45 164.39 164.39 3.2K
14:21 164.17 164.17 164.14 164.14 1.2K
14:23 164.17 164.17 164.17 164.17 0.2K
14:24 164.17 164.17 164.17 164.17 0.5K
14:25 164.08 164.08 164.08 164.08 1.5K
14:31 164.23 164.27 164.23 164.23 0.9K
14:32 164.23 164.23 164.23 164.23 0.6K
14:33 164.23 164.23 164.23 164.23 0.3K
14:34 164.41 164.52 164.41 164.52 2.1K
14:35 164.56 164.56 164.56 164.56 0.2K
14:36 164.58 164.58 164.58 164.58 0.1K
14:37 164.58 164.58 164.58 164.58 0.7K
14:40 164.74 164.74 164.74 164.74 1.1K
14:42 164.94 164.94 164.83 164.83 1.3K
14:45 164.90 164.90 164.90 164.90 0.3K
14:46 164.92 164.92 164.92 164.92 0.3K
14:47 164.90 164.90 164.83 164.88 5.3K
14:48 164.88 164.88 164.88 164.88 1.2K
14:52 164.89 164.89 164.89 164.89 0.9K
14:53 164.88 164.88 164.88 164.88 2.2K
14:55 165.02 165.02 165.02 165.02 0.5K
14:56 165.05 165.05 165.05 165.05 1.5K
14:59 165.08 165.08 165.08 165.08 1.7K
15:01 165.12 165.12 165.12 165.12 0.7K
15:02 165.16 165.16 165.16 165.16 0.7K
15:04 165.16 165.16 165.12 165.12 4.2K
15:05 165.19 165.36 165.19 165.36 3.5K
15:07 165.31 165.31 165.31 165.31 1.6K
15:08 165.15 165.15 165.15 165.15 0.4K
15:09 165.13 165.13 165.13 165.13 0.5K
15:14 165.14 165.14 165.14 165.14 1.7K
15:18 165.15 165.15 165.15 165.15 0.8K
15:21 165.17 165.17 165.17 165.17 1.0K
15:23 165.26 165.26 165.26 165.26 2.3K
15:24 165.23 165.28 165.23 165.28 1.2K
15:25 165.25 165.25 165.25 165.25 2.6K
15:26 165.11 165.13 165.11 165.13 0.7K
15:27 165.06 165.06 164.88 164.92 4.3K
15:28 164.97 164.97 164.95 164.95 2.0K
15:29 165.04 165.04 164.99 164.99 1.0K
15:30 164.99 164.99 164.99 164.99 0.3K
15:31 165.06 165.06 165.06 165.06 1.2K
15:32 165.04 165.04 165.04 165.04 0.2K
15:33 165.10 165.10 165.10 165.10 0.2K
15:35 165.04 165.04 164.95 164.95 2.9K
15:36 165.10 165.23 165.10 165.23 2.1K
15:39 165.19 165.23 165.19 165.23 1.5K
15:40 165.18 165.18 165.18 165.18 0.4K
15:41 165.18 165.18 165.18 165.18 0.4K
15:42 165.20 165.20 165.20 165.20 0.7K
15:43 165.19 165.19 165.19 165.19 1.6K
15:44 165.28 165.28 165.21 165.21 1.7K
15:45 165.32 165.32 165.32 165.32 2.0K
15:47 165.26 165.26 165.26 165.26 0.5K
15:48 165.23 165.29 165.23 165.29 6.5K
15:49 165.29 165.29 165.29 165.29 2.4K
15:50 165.28 165.35 165.28 165.35 0.7K
15:51 165.42 165.48 165.41 165.45 4.2K
15:52 165.52 165.52 165.47 165.47 1.6K
15:53 165.54 165.54 165.47 165.47 0.9K
15:54 165.52 165.56 165.50 165.56 5.4K
15:55 165.55 165.69 165.55 165.65 3.2K
15:56 165.66 165.81 165.66 165.72 4.6K
15:57 165.82 165.82 165.69 165.72 4.2K
15:58 165.74 165.74 165.73 165.73 3.3K
15:59 165.76 166.00 165.76 166.00 77.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし