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
09:42 166.76 166.76 166.76 166.76 2.4K
09:48 167.13 167.13 167.13 167.13 0.2K
09:50 167.13 167.13 167.13 167.13 1.6K
10:01 166.52 166.52 166.52 166.52 1.8K
10:05 166.55 166.55 166.49 166.49 2.3K
10:09 166.50 166.50 166.50 166.50 0.4K
10:10 166.49 166.49 166.49 166.49 3.6K
10:24 165.63 165.63 165.63 165.63 0.7K
10:26 165.56 165.56 165.56 165.56 0.8K
10:29 165.58 165.58 165.58 165.58 1.0K
10:33 165.74 165.80 165.74 165.80 0.5K
10:37 165.58 165.58 165.41 165.41 0.8K
10:38 165.78 165.84 165.78 165.84 3.2K
10:45 165.99 165.99 165.99 165.99 0.5K
10:50 166.02 166.02 166.02 166.02 0.3K
10:54 165.83 165.83 165.83 165.83 2.6K
11:00 165.68 165.68 165.68 165.68 0.2K
11:01 165.70 165.70 165.70 165.70 2.0K
11:08 165.95 165.95 165.95 165.95 0.5K
11:11 165.80 165.80 165.80 165.80 0.7K
11:12 165.63 165.63 165.63 165.63 1.9K
11:14 165.59 165.59 165.59 165.59 0.6K
11:17 165.28 165.28 165.28 165.28 2.5K
11:21 165.54 165.54 165.54 165.54 0.7K
11:24 165.86 165.86 165.86 165.86 2.4K
11:36 165.24 165.24 165.24 165.24 1.0K
11:43 165.35 165.35 165.35 165.35 0.5K
11:46 165.49 165.49 165.49 165.49 0.3K
11:51 165.37 165.37 165.37 165.37 0.2K
11:54 165.14 165.20 165.14 165.17 1.7K
11:55 165.15 165.17 165.15 165.17 0.4K
11:56 165.17 165.17 165.17 165.17 0.3K
11:58 165.14 165.14 165.14 165.14 0.2K
12:00 165.14 165.26 165.14 165.26 4.0K
12:10 165.01 165.01 165.01 165.01 1.1K
12:16 165.06 165.06 165.06 165.06 0.3K
12:18 165.06 165.06 165.06 165.06 0.3K
12:27 165.11 165.11 165.11 165.11 0.2K
12:29 164.81 165.09 164.81 165.09 1.4K
12:30 165.03 165.03 165.03 165.03 0.3K
12:32 165.02 165.02 165.02 165.02 0.5K
12:34 165.07 165.24 165.07 165.24 1.2K
12:36 165.27 165.27 165.27 165.27 0.3K
12:40 165.09 165.09 165.09 165.09 0.2K
12:41 165.09 165.09 165.09 165.09 0.7K
12:42 165.22 165.22 165.22 165.22 0.3K
12:46 165.26 165.26 165.26 165.26 0.3K
12:55 165.23 165.23 165.23 165.23 0.2K
12:57 165.23 165.23 165.23 165.23 0.2K
13:00 165.20 165.20 165.20 165.20 0.3K
13:01 165.23 165.23 165.23 165.23 0.2K
13:02 165.20 165.20 165.20 165.20 0.3K
13:03 165.08 165.08 165.08 165.08 1.4K
13:04 165.12 165.12 165.12 165.12 0.5K
13:05 165.04 165.04 164.90 164.91 5.4K
13:06 164.91 164.91 164.90 164.90 0.7K
13:08 164.90 164.96 164.90 164.96 3.1K
13:11 165.03 165.03 165.03 165.03 0.9K
13:23 164.95 164.95 164.95 164.95 0.4K
13:24 165.02 165.02 165.02 165.02 0.7K
13:25 165.02 165.02 165.02 165.02 0.2K
13:28 165.03 165.03 165.03 165.03 0.6K
13:31 165.09 165.09 165.09 165.09 0.4K
13:39 165.08 165.08 165.08 165.08 0.2K
13:41 164.99 165.01 164.99 165.01 1.3K
13:42 165.01 165.01 165.01 165.01 1.0K
13:48 164.97 164.97 164.97 164.97 1.8K
13:52 165.04 165.13 165.04 165.11 2.3K
13:53 165.23 165.31 165.23 165.31 0.5K
14:00 165.10 165.10 165.10 165.10 1.7K
14:01 165.08 165.08 165.08 165.08 0.1K
14:03 165.03 165.03 165.03 165.03 1.4K
14:07 165.02 165.02 165.02 165.02 2.2K
14:08 165.02 165.12 165.02 165.12 1.5K
14:11 165.16 165.16 165.16 165.16 1.7K
14:21 165.19 165.19 165.19 165.19 2.5K
14:22 165.17 165.17 165.09 165.09 0.8K
14:24 165.09 165.09 165.09 165.09 0.6K
14:26 165.16 165.16 165.16 165.16 0.5K
14:29 165.16 165.31 165.12 165.31 4.1K
14:30 165.31 165.32 165.31 165.32 0.3K
14:31 165.31 165.32 165.23 165.23 1.4K
14:35 165.31 165.31 165.29 165.29 0.6K
14:37 165.43 165.43 165.43 165.43 0.7K
14:38 165.43 165.43 165.43 165.43 0.3K
14:39 165.35 165.35 165.35 165.35 0.3K
14:41 165.36 165.36 165.36 165.36 0.9K
14:44 165.36 165.36 165.36 165.36 0.4K
14:47 165.50 165.58 165.50 165.58 1.1K
14:48 165.58 165.58 165.58 165.58 0.2K
14:52 165.39 165.39 165.39 165.39 1.3K
14:54 165.32 165.32 165.31 165.31 2.1K
14:55 165.16 165.16 165.08 165.08 19.5K
14:56 165.02 165.02 165.02 165.02 0.2K
14:58 165.07 165.07 165.07 165.07 0.4K
14:59 165.06 165.06 165.06 165.06 0.6K
15:01 165.10 165.10 165.10 165.10 0.2K
15:02 165.30 165.30 165.30 165.30 1.5K
15:05 165.28 165.28 165.28 165.28 0.2K
15:06 165.28 165.28 165.28 165.28 0.4K
15:07 165.28 165.32 165.28 165.30 0.6K
15:08 165.30 165.30 165.30 165.30 0.3K
15:11 165.17 165.17 165.17 165.17 0.8K
15:13 165.26 165.26 165.26 165.26 0.6K
15:15 165.35 165.35 165.35 165.35 0.1K
15:16 165.25 165.25 165.02 165.14 3.1K
15:18 165.22 165.22 165.22 165.22 0.4K
15:20 165.21 165.22 165.21 165.22 1.7K
15:21 165.15 165.15 165.15 165.15 0.3K
15:22 165.15 165.15 165.00 165.00 5.2K
15:23 165.00 165.00 165.00 165.00 1.4K
15:24 165.04 165.04 165.02 165.02 1.1K
15:25 165.04 165.04 164.96 164.96 1.9K
15:26 164.96 164.96 164.77 164.77 2.2K
15:27 164.78 164.79 164.77 164.79 1.2K
15:30 164.91 164.91 164.91 164.91 0.2K
15:31 164.91 164.91 164.89 164.89 0.3K
15:33 164.91 164.91 164.81 164.81 1.5K
15:34 164.82 164.82 164.76 164.76 1.3K
15:36 164.71 164.71 164.71 164.71 1.2K
15:37 164.71 164.71 164.67 164.67 3.3K
15:38 164.65 164.69 164.62 164.62 1.9K
15:39 164.61 164.61 164.61 164.61 1.6K
15:44 164.73 164.73 164.63 164.63 0.3K
15:45 164.63 164.63 164.63 164.63 1.3K
15:46 164.63 164.63 164.63 164.63 0.2K
15:47 164.62 164.62 164.53 164.58 3.8K
15:48 164.61 164.64 164.39 164.39 7.2K
15:49 164.63 164.63 164.63 164.63 1.3K
15:50 164.52 164.52 164.46 164.46 3.7K
15:51 164.32 164.36 164.32 164.36 0.8K
15:52 164.29 164.29 164.29 164.29 0.7K
15:53 164.24 164.24 164.24 164.24 1.3K
15:54 164.26 164.29 164.26 164.29 2.0K
15:55 164.29 164.35 164.21 164.22 3.9K
15:56 164.12 164.13 164.08 164.08 2.6K
15:57 164.02 164.10 164.02 164.04 2.4K
15:58 164.15 164.15 163.95 164.03 3.6K
15:59 163.97 164.06 163.61 163.61 64.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし