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
09:30 167.04 167.04 165.61 165.64 3.1K
09:32 165.60 165.94 165.60 165.94 3.8K
09:33 165.81 165.88 165.21 165.21 10.7K
09:50 165.10 165.25 165.10 165.25 7.1K
09:51 165.47 165.47 165.47 165.47 1.6K
09:55 164.94 164.94 164.94 164.94 1.6K
10:00 165.38 165.84 165.22 165.48 13.7K
10:03 165.67 165.67 165.67 165.67 0.7K
10:07 165.90 165.90 165.90 165.90 3.7K
10:10 165.60 165.60 165.58 165.58 1.0K
10:11 165.83 165.83 165.83 165.83 0.7K
10:17 165.56 165.56 165.55 165.55 0.9K
10:18 165.58 165.58 165.54 165.54 2.1K
10:21 165.77 165.77 165.77 165.77 0.3K
10:22 165.77 165.77 165.77 165.77 0.8K
10:26 165.99 165.99 165.99 165.99 0.2K
10:28 166.06 166.06 166.00 166.00 2.5K
10:30 165.64 165.64 165.49 165.49 3.1K
10:31 165.55 165.55 165.49 165.49 1.2K
10:34 165.54 165.54 165.54 165.54 0.4K
10:36 165.44 165.44 165.23 165.23 2.8K
10:38 165.24 165.24 165.24 165.24 0.9K
10:39 165.23 165.23 165.23 165.23 0.6K
10:42 165.10 165.10 165.10 165.10 3.8K
10:52 165.22 165.22 165.22 165.22 0.9K
10:53 165.40 165.40 165.40 165.40 6.9K
10:57 165.42 165.42 165.42 165.42 0.3K
10:58 165.43 165.43 165.43 165.43 0.5K
10:59 165.44 165.44 165.40 165.44 3.4K
11:00 165.77 165.89 165.52 165.75 18.9K
11:01 165.77 165.97 165.77 165.77 1.3K
11:02 165.59 165.77 165.59 165.77 0.8K
11:03 166.09 166.09 165.91 165.91 1.2K
11:04 165.61 165.61 165.61 165.61 0.2K
11:05 165.92 165.92 165.75 165.75 0.3K
11:06 165.60 165.60 165.48 165.48 3.7K
11:07 165.42 165.42 165.42 165.42 0.9K
11:08 165.30 165.30 165.29 165.29 1.7K
11:11 165.16 165.16 165.16 165.16 2.3K
11:17 165.40 165.40 165.40 165.40 0.4K
11:22 165.27 165.27 165.27 165.27 0.3K
11:23 165.18 165.18 165.18 165.18 1.6K
11:27 165.10 165.10 165.10 165.10 0.8K
11:29 164.89 164.89 164.89 164.89 3.6K
11:30 165.03 165.03 165.03 165.03 1.5K
11:34 164.75 164.75 164.59 164.59 0.9K
11:38 164.54 164.69 164.49 164.69 2.4K
11:45 164.23 164.57 164.23 164.47 3.7K
11:46 164.47 164.47 164.47 164.47 0.1K
11:47 164.47 164.47 164.47 164.47 1.0K
11:51 164.47 164.60 164.47 164.54 2.7K
11:52 164.76 164.89 164.76 164.89 8.1K
11:53 164.83 164.83 164.68 164.68 4.5K
11:54 164.65 164.70 164.65 164.70 1.8K
11:55 164.70 164.70 164.70 164.70 0.3K
11:56 164.70 164.70 164.70 164.70 0.4K
11:57 164.78 165.18 164.78 165.02 10.6K
11:58 165.04 165.04 165.04 165.04 0.7K
12:01 164.85 164.85 164.82 164.82 1.5K
12:05 165.05 165.06 165.05 165.06 0.6K
12:06 165.45 165.45 165.45 165.45 2.1K
12:07 165.42 165.42 165.42 165.42 1.3K
12:09 165.13 165.13 165.11 165.11 1.8K
12:11 164.96 164.96 164.87 164.87 2.2K
12:20 164.97 165.13 164.97 165.13 4.0K
12:21 165.15 165.15 165.15 165.15 1.9K
12:23 164.96 164.96 164.96 164.96 1.5K
12:26 165.07 165.15 165.07 165.15 2.2K
12:31 165.04 165.04 165.03 165.03 1.6K
12:34 164.96 164.96 164.96 164.96 0.6K
12:36 164.99 165.22 164.99 165.22 4.9K
12:37 165.23 165.23 165.23 165.23 0.9K
12:39 165.13 165.13 165.13 165.13 0.7K
12:43 165.23 165.23 165.23 165.23 0.5K
12:45 165.01 165.01 164.94 164.94 2.6K
12:46 164.96 164.96 164.92 164.92 4.1K
12:55 164.93 165.23 164.93 165.10 5.8K
12:57 165.24 165.24 165.24 165.24 1.3K
12:58 165.31 165.31 165.31 165.31 0.4K
12:59 165.28 165.28 165.28 165.28 0.2K
13:00 165.36 165.44 165.36 165.44 3.1K
13:02 165.58 165.64 165.58 165.64 2.0K
13:03 165.42 165.42 165.42 165.42 0.9K
13:04 165.70 165.95 165.52 165.52 4.1K
13:11 165.69 165.69 165.69 165.69 0.9K
13:12 165.69 165.69 165.69 165.69 0.6K
13:13 165.64 165.64 165.64 165.64 1.3K
13:17 165.63 165.63 165.59 165.59 5.1K
13:18 165.68 165.75 165.68 165.75 2.2K
13:19 165.72 165.72 165.52 165.52 3.6K
13:22 165.88 165.88 165.88 165.88 2.3K
13:23 166.02 166.02 166.00 166.00 1.1K
13:25 165.90 165.90 165.90 165.89 1.3K
13:28 166.04 166.04 166.04 166.04 2.2K
13:31 166.03 166.07 166.03 166.07 1.0K
13:33 165.82 165.82 165.82 165.82 0.6K
13:34 165.79 165.79 165.79 165.79 2.6K
13:35 165.78 165.78 165.78 165.78 1.6K
13:36 166.01 166.10 166.01 166.10 3.5K
13:39 166.10 166.10 166.06 166.06 5.3K
13:41 166.06 166.06 166.06 166.06 0.2K
13:43 166.11 166.15 166.11 166.15 2.4K
13:44 166.09 166.09 166.09 166.09 1.2K
13:45 166.08 166.08 166.08 166.08 1.4K
13:49 166.07 166.07 165.94 165.94 3.0K
13:50 166.09 166.40 166.09 166.34 4.7K
13:51 166.03 166.03 166.03 166.03 2.1K
13:57 166.15 166.15 166.15 166.15 0.4K
14:01 166.10 166.10 166.10 166.10 0.2K
14:02 166.11 166.21 165.88 165.90 5.1K
14:03 165.92 166.05 165.88 166.05 2.2K
14:04 166.05 166.05 166.05 166.05 0.5K
14:06 166.15 166.15 166.15 166.15 0.7K
14:08 166.25 166.25 166.25 166.25 1.2K
14:11 166.32 166.32 166.32 166.32 0.3K
14:13 166.27 166.32 166.21 166.21 0.8K
14:14 166.26 166.28 166.08 166.28 2.8K
14:15 166.25 166.38 166.25 166.38 0.8K
14:17 166.28 166.28 166.25 166.25 1.2K
14:19 166.25 166.25 166.25 166.25 0.3K
14:20 166.31 166.31 166.31 166.31 1.0K
14:21 166.22 166.22 166.22 166.22 1.5K
14:23 166.31 166.38 166.31 166.31 2.2K
14:24 166.40 166.40 166.34 166.34 2.9K
14:25 166.60 166.64 166.56 166.64 3.8K
14:27 166.52 166.52 166.52 166.52 0.7K
14:28 166.48 166.48 166.48 166.48 2.3K
14:30 166.63 166.63 166.63 166.63 0.2K
14:31 166.63 166.63 166.63 166.63 0.5K
14:32 166.62 166.77 166.62 166.77 1.4K
14:33 166.71 166.71 166.64 166.64 3.3K
14:40 166.74 166.76 166.74 166.76 3.0K
14:44 166.77 166.77 166.77 166.77 1.0K
14:47 166.64 166.64 166.47 166.59 7.1K
14:49 166.53 166.54 166.53 166.54 1.5K
14:51 166.50 166.63 166.50 166.63 2.6K
14:55 166.77 166.77 166.77 166.77 0.3K
14:56 166.80 166.80 166.77 166.77 2.4K
15:00 166.70 167.02 166.70 167.02 2.0K
15:02 166.99 167.05 166.99 167.05 2.9K
15:03 167.37 167.51 167.27 167.51 1.8K
15:04 167.59 167.59 167.52 167.52 1.7K
15:05 167.38 167.38 167.22 167.22 2.4K
15:06 167.21 167.21 167.21 167.21 0.9K
15:08 167.29 167.29 167.21 167.22 3.2K
15:10 167.19 167.27 167.19 167.27 0.9K
15:11 167.29 167.29 167.19 167.19 2.5K
15:13 167.15 167.16 167.15 167.16 2.4K
15:14 167.03 167.03 166.74 166.91 6.7K
15:15 166.99 166.99 166.99 166.99 1.9K
15:20 167.22 167.22 167.21 167.21 1.5K
15:21 167.20 167.20 167.20 167.20 1.2K
15:22 167.23 167.23 167.10 167.10 0.6K
15:23 167.23 167.23 167.23 167.23 0.1K
15:24 167.14 167.14 167.06 167.10 1.5K
15:25 167.11 167.11 167.11 167.11 1.5K
15:26 167.18 167.18 167.18 167.18 2.0K
15:27 167.19 167.19 167.19 167.19 1.9K
15:28 167.02 167.02 167.02 167.02 2.2K
15:29 167.00 167.00 167.00 167.00 0.5K
15:30 167.19 167.19 166.97 167.00 3.9K
15:32 166.93 166.93 166.93 166.93 1.2K
15:33 166.99 166.99 166.99 166.99 0.6K
15:34 167.06 167.07 167.06 167.07 2.8K
15:35 167.04 167.13 167.04 167.13 1.2K
15:36 167.10 167.10 167.10 167.10 1.2K
15:37 167.14 167.14 167.14 167.14 1.9K
15:38 166.94 166.94 166.94 166.94 6.9K
15:39 166.92 166.92 166.92 166.92 2.9K
15:40 166.98 166.98 166.72 166.72 2.8K
15:41 166.74 166.74 166.74 166.74 0.7K
15:42 166.65 166.69 166.65 166.69 3.4K
15:43 166.63 166.63 166.63 166.63 0.6K
15:44 166.93 166.93 166.59 166.75 1.2K
15:45 166.65 166.90 166.65 166.65 2.6K
15:46 166.62 166.62 166.46 166.49 3.9K
15:47 166.53 166.59 166.53 166.57 5.3K
15:48 166.61 166.93 166.61 166.93 8.3K
15:49 166.94 166.97 166.91 166.91 2.9K
15:50 166.98 167.04 166.96 167.04 2.9K
15:51 166.94 167.11 166.94 167.11 1.5K
15:52 166.95 166.95 166.85 166.85 3.0K
15:53 166.94 167.03 166.87 166.87 9.5K
15:54 167.10 167.17 167.05 167.17 4.0K
15:55 167.10 167.18 167.07 167.18 4.8K
15:56 167.25 167.37 167.19 167.31 16.7K
15:57 167.29 167.36 167.27 167.31 15.4K
15:58 167.26 167.27 167.12 167.16 13.9K
15:59 167.20 167.55 167.20 167.55 99.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし