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
09:38 166.29 166.29 166.29 166.29 1.6K
09:39 166.55 166.55 166.55 166.55 0.8K
09:53 165.32 165.32 165.32 165.32 0.1K
09:54 165.68 165.68 165.68 165.68 0.3K
09:55 165.68 165.68 165.68 165.68 0.7K
09:58 165.78 165.78 165.78 165.78 1.4K
09:59 165.72 165.74 165.38 165.38 6.7K
10:00 165.74 165.74 165.43 165.43 0.4K
10:01 165.53 165.53 165.39 165.39 1.6K
10:05 165.38 165.38 165.38 165.38 0.4K
10:06 165.38 165.38 165.38 165.38 0.3K
10:07 165.38 165.38 165.38 165.38 0.3K
10:08 165.61 165.73 165.56 165.73 1.1K
10:10 165.93 165.93 165.93 165.93 0.9K
10:23 165.56 166.27 165.56 166.27 9.7K
10:25 165.83 165.83 165.83 165.83 0.3K
10:27 166.24 166.24 166.24 166.24 0.2K
10:28 166.24 166.24 166.24 166.24 0.1K
10:29 166.24 166.24 166.24 166.24 0.3K
10:31 166.24 166.24 166.24 166.24 0.8K
10:34 166.10 166.10 166.10 166.10 0.6K
10:35 166.10 166.10 165.79 165.87 2.0K
10:36 166.14 166.14 166.14 166.14 0.9K
10:38 166.23 166.23 166.06 166.06 4.2K
10:40 166.11 166.12 166.11 166.12 1.6K
10:42 166.13 166.15 166.13 166.15 0.8K
10:44 166.21 166.21 166.21 166.21 0.5K
10:46 166.27 166.27 166.27 166.27 3.3K
10:47 166.27 166.27 166.14 166.14 0.8K
10:48 166.18 166.18 166.14 166.14 0.7K
10:49 166.16 166.16 166.15 166.16 0.4K
10:50 166.28 166.36 166.28 166.36 2.4K
10:51 166.36 166.36 166.36 166.36 0.7K
10:55 166.39 166.39 166.39 166.39 0.2K
10:56 166.39 166.58 166.39 166.58 3.1K
10:57 166.58 166.58 166.58 166.58 1.3K
11:01 166.60 166.60 166.60 166.60 1.3K
11:09 166.87 166.87 166.87 166.87 0.1K
11:10 166.81 166.81 166.81 166.81 0.5K
11:11 166.84 166.84 166.84 166.84 1.4K
11:25 166.88 166.88 166.88 166.88 3.2K
11:28 166.73 166.73 166.73 166.73 6.6K
11:32 166.46 166.46 166.46 166.46 0.4K
11:33 166.47 166.47 166.47 166.47 0.1K
11:35 166.52 166.52 166.52 166.52 0.7K
11:38 166.58 166.58 166.58 166.58 0.3K
11:43 166.60 166.60 166.60 166.60 0.2K
11:44 166.82 166.82 166.82 166.82 0.2K
11:47 166.81 166.81 166.81 166.81 1.5K
11:49 167.00 167.00 167.00 167.00 0.7K
11:52 167.01 167.01 167.01 167.01 0.6K
12:00 167.05 167.05 167.05 167.05 0.4K
12:02 167.01 167.01 167.01 167.01 3.8K
12:11 166.61 166.61 166.61 166.61 0.4K
12:12 166.39 166.39 166.39 166.39 1.9K
12:22 166.65 166.86 166.65 166.86 2.6K
12:26 167.00 167.06 167.00 167.06 0.8K
12:30 166.91 166.91 166.91 166.91 0.4K
12:32 166.81 166.81 166.81 166.81 2.5K
12:37 166.87 166.87 166.70 166.70 0.6K
12:40 166.70 166.70 166.70 166.70 3.1K
12:55 166.43 166.43 166.43 166.43 3.0K
12:56 166.03 166.03 166.03 166.03 2.3K
13:07 165.62 165.62 165.62 165.62 0.1K
13:08 165.62 165.62 165.62 165.62 0.2K
13:12 165.58 165.58 165.58 165.58 0.3K
13:13 165.73 165.73 165.73 165.73 1.3K
13:14 165.86 165.86 165.86 165.86 0.5K
13:16 165.82 165.82 165.82 165.82 0.2K
13:18 165.60 165.60 165.60 165.60 1.0K
13:25 165.65 165.65 165.65 165.65 0.1K
13:26 165.65 165.65 165.65 165.65 0.2K
13:27 165.75 165.75 165.75 165.75 0.4K
13:30 165.88 165.88 165.88 165.88 1.9K
13:33 165.89 165.89 165.89 165.89 0.9K
13:40 165.84 165.84 165.84 165.84 0.6K
13:44 165.81 165.81 165.55 165.55 3.8K
13:47 165.53 165.53 165.53 165.53 0.2K
13:49 165.51 165.51 165.51 165.51 0.9K
13:53 165.61 165.61 165.61 165.61 1.8K
13:58 165.74 165.74 165.74 165.74 0.7K
14:02 165.91 165.94 165.91 165.94 5.9K
14:03 165.94 165.94 165.94 165.94 1.3K
14:07 165.97 165.97 165.97 165.97 1.1K
14:14 166.40 166.40 166.40 166.40 2.3K
14:16 166.26 166.26 166.26 166.26 0.2K
14:17 166.20 166.20 166.20 166.20 0.9K
14:19 166.34 166.34 166.34 166.33 6.6K
14:20 166.27 166.27 166.27 166.27 0.8K
14:21 166.21 166.43 166.21 166.43 1.2K
14:23 166.43 166.43 166.43 166.43 1.5K
14:29 166.23 166.23 166.23 166.23 0.7K
14:30 166.29 166.29 166.29 166.29 1.1K
14:37 166.22 166.31 166.22 166.31 0.6K
14:38 166.30 166.30 166.30 166.30 2.7K
14:42 166.13 166.13 166.13 166.13 1.5K
14:44 166.15 166.15 166.15 166.15 1.0K
14:49 166.19 166.39 166.19 166.39 1.4K
14:50 166.42 166.42 166.42 166.42 0.5K
14:52 166.59 166.59 166.59 166.59 0.6K
14:54 166.50 166.50 166.50 166.50 1.9K
14:56 166.46 166.46 166.20 166.20 3.4K
14:59 166.26 166.26 166.26 166.26 0.2K
15:00 166.14 166.14 166.14 166.14 0.9K
15:03 166.27 166.27 166.27 166.27 0.3K
15:04 166.27 166.27 166.13 166.13 2.7K
15:07 165.99 165.99 165.99 165.99 1.2K
15:08 165.99 166.15 165.99 166.15 3.9K
15:09 166.15 166.15 166.15 166.15 0.6K
15:10 166.21 166.21 166.21 166.21 1.5K
15:11 166.15 166.15 166.15 166.15 0.2K
15:13 166.26 166.49 166.26 166.41 3.4K
15:14 166.39 166.39 166.39 166.39 1.0K
15:15 166.30 166.30 166.30 166.30 1.7K
15:25 166.43 166.43 166.43 166.43 0.3K
15:26 166.60 166.60 166.60 166.60 0.5K
15:27 166.55 166.55 166.55 166.55 0.2K
15:28 166.55 166.55 166.55 166.55 0.4K
15:29 166.58 166.58 166.58 166.58 0.4K
15:31 166.43 166.43 166.43 166.43 1.1K
15:33 166.53 166.56 166.53 166.56 1.3K
15:34 166.57 166.65 166.53 166.53 1.2K
15:35 166.44 166.44 166.44 166.44 0.2K
15:36 166.44 166.45 166.43 166.43 3.9K
15:37 166.62 166.62 166.62 166.62 1.4K
15:38 166.75 166.75 166.72 166.72 4.6K
15:40 166.64 166.64 166.64 166.64 2.0K
15:42 166.70 166.70 166.70 166.70 1.1K
15:44 166.74 166.74 166.62 166.62 1.4K
15:47 166.63 166.63 166.62 166.62 2.3K
15:48 166.65 166.69 166.65 166.65 4.0K
15:50 166.50 166.50 166.45 166.48 2.1K
15:51 166.46 166.46 166.46 166.46 2.9K
15:55 166.20 166.36 166.20 166.36 6.1K
15:56 166.36 166.36 166.36 166.36 3.4K
15:57 166.23 166.30 166.23 166.30 5.2K
15:58 166.25 166.32 166.24 166.26 4.1K
15:59 166.26 166.42 166.19 166.36 80.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし