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
09:30 174.23 174.23 174.07 174.07 4.5K
09:32 173.94 173.94 173.67 173.67 0.9K
09:33 172.72 172.72 172.72 172.72 0.2K
09:38 173.27 173.27 173.27 173.27 0.8K
09:44 172.45 172.50 172.45 172.50 0.8K
09:50 173.05 173.05 173.05 173.05 0.3K
09:57 173.18 173.18 173.18 173.18 0.4K
10:00 172.00 172.00 172.00 172.00 0.6K
10:01 171.66 171.66 171.63 171.63 0.9K
10:05 171.74 171.74 171.63 171.63 1.0K
10:08 171.77 171.77 171.77 171.77 0.1K
10:09 171.77 171.77 171.77 171.77 0.7K
10:11 172.18 172.18 172.18 172.18 0.5K
10:15 172.02 172.02 172.02 172.02 0.4K
10:16 172.63 172.63 172.63 172.63 5.7K
10:18 172.97 172.97 172.97 172.97 1.9K
10:22 172.46 172.46 172.36 172.36 0.9K
10:23 171.87 171.87 171.87 171.87 1.3K
10:24 172.21 172.21 172.21 172.21 1.0K
10:28 172.17 172.17 172.17 172.17 0.3K
10:29 172.65 172.78 172.65 172.78 3.4K
10:30 172.99 173.59 172.99 173.44 1.7K
10:32 173.34 173.37 173.25 173.25 2.3K
10:33 173.37 173.37 173.24 173.24 1.7K
10:34 173.17 173.17 173.11 173.11 0.4K
10:35 173.06 173.06 173.06 173.06 0.2K
10:36 173.30 173.30 173.30 173.30 1.1K
10:37 173.13 173.13 173.13 173.13 0.1K
10:38 173.13 173.13 173.13 173.13 0.3K
10:39 173.17 173.63 173.17 173.63 1.2K
10:40 173.40 173.77 173.40 173.74 2.6K
10:41 173.86 173.86 173.86 173.86 0.3K
10:42 173.51 173.51 173.51 173.51 1.2K
10:44 173.47 173.47 173.47 173.47 0.6K
10:46 173.47 173.47 173.47 173.47 0.6K
10:47 173.47 173.47 173.47 173.47 0.3K
10:48 173.47 173.47 173.47 173.47 0.3K
10:49 173.47 173.47 173.47 173.47 1.0K
10:52 173.49 173.49 173.49 173.49 0.2K
10:53 173.49 173.49 173.49 173.49 0.2K
10:54 173.49 173.49 173.49 173.49 1.4K
10:58 173.40 173.40 173.40 173.40 0.9K
10:59 173.40 173.40 173.40 173.40 0.7K
11:03 173.84 173.84 173.84 173.84 1.8K
11:04 173.85 173.85 173.84 173.84 0.8K
11:05 173.95 173.95 173.95 173.95 0.4K
11:06 173.71 173.71 173.60 173.60 1.4K
11:07 173.71 173.71 173.71 173.71 1.8K
11:09 173.78 173.78 173.69 173.69 0.3K
11:10 173.81 173.81 173.81 173.81 0.4K
11:11 173.75 173.75 173.75 173.75 2.8K
11:16 174.02 174.02 174.02 174.02 0.5K
11:19 173.88 173.88 173.88 173.88 1.1K
11:22 173.88 173.88 173.88 173.88 1.2K
11:23 173.45 173.45 173.45 173.45 3.4K
11:24 173.15 173.15 173.15 173.15 4.8K
11:33 172.79 172.79 172.79 172.79 1.6K
11:35 172.69 172.69 172.69 172.69 3.4K
11:46 173.08 173.08 173.08 173.08 1.7K
11:48 172.86 172.86 172.86 172.86 2.4K
11:50 172.47 172.47 172.47 172.47 0.4K
11:51 172.51 172.51 172.51 172.51 0.7K
11:53 172.40 172.69 172.40 172.69 3.8K
11:59 172.63 172.63 172.63 172.63 1.5K
12:05 172.32 172.32 172.32 172.32 1.3K
12:10 172.65 172.65 172.65 172.65 2.2K
12:11 172.49 172.49 172.19 172.19 0.7K
12:13 172.92 172.92 172.92 172.92 2.4K
12:15 172.92 172.92 172.92 172.92 0.6K
12:18 172.92 172.92 172.92 172.92 0.2K
12:19 172.86 172.92 172.86 172.92 0.7K
12:23 172.91 173.03 172.91 173.03 3.9K
12:30 173.29 173.42 173.29 173.42 3.0K
12:31 173.25 173.25 173.09 173.09 8.9K
12:34 173.00 173.00 173.00 173.00 1.3K
12:36 172.96 172.96 172.96 172.96 1.5K
12:42 173.12 173.13 173.12 173.13 3.3K
12:43 173.14 173.14 173.14 173.14 1.4K
12:44 173.14 173.14 173.14 173.14 1.7K
12:47 173.35 173.35 173.35 173.35 0.9K
12:48 173.03 173.03 173.03 173.03 1.3K
12:56 173.47 173.47 173.47 173.47 0.1K
12:57 173.52 173.52 173.52 173.52 2.7K
12:58 173.84 173.84 173.84 173.84 1.9K
13:10 173.69 173.75 173.55 173.55 4.7K
13:11 173.34 173.34 173.34 173.34 1.3K
13:20 173.33 173.33 173.33 173.33 0.6K
13:21 173.33 173.33 173.33 173.33 1.1K
13:24 173.43 173.43 173.43 173.43 2.2K
13:25 173.75 173.75 173.75 173.75 1.3K
13:34 173.63 173.63 173.63 173.63 0.9K
13:35 173.74 173.74 173.74 173.74 0.3K
13:37 173.65 173.65 173.65 173.65 0.4K
13:38 173.62 173.62 173.62 173.62 2.0K
13:40 173.45 173.45 173.43 173.43 4.4K
13:41 173.36 173.36 173.36 173.36 2.0K
13:44 173.37 173.37 173.37 173.37 1.7K
13:46 173.55 173.55 173.55 173.55 0.3K
13:47 173.55 173.55 173.55 173.55 0.4K
13:50 173.54 173.54 173.51 173.51 0.9K
13:51 173.53 173.53 173.53 173.53 3.3K
13:58 173.76 173.76 173.76 173.76 2.8K
13:59 173.76 173.76 173.76 173.76 1.4K
14:02 173.70 173.91 173.70 173.91 7.1K
14:09 173.97 173.97 173.97 173.97 0.4K
14:10 174.06 174.06 174.06 174.06 0.6K
14:11 173.97 173.97 173.97 173.97 0.6K
14:12 174.01 174.01 174.01 174.01 0.5K
14:13 174.03 174.03 174.03 174.03 0.8K
14:14 174.12 174.12 173.97 173.97 10.2K
14:15 173.92 173.95 173.83 173.88 3.7K
14:18 173.87 173.87 173.87 173.87 0.8K
14:19 173.95 173.95 173.95 173.95 0.8K
14:20 173.89 173.98 173.89 173.98 1.8K
14:21 173.91 173.91 173.91 173.91 0.5K
14:24 173.88 173.88 173.88 173.88 0.4K
14:25 173.88 173.88 173.88 173.88 0.7K
14:27 173.84 173.84 173.84 173.84 0.8K
14:28 173.86 173.86 173.50 173.50 3.5K
14:30 173.53 173.53 173.50 173.50 1.4K
14:37 173.66 173.66 173.66 173.66 3.0K
14:42 173.79 174.06 173.79 174.06 3.3K
14:44 173.92 173.92 173.92 173.92 1.2K
14:50 173.97 174.05 173.96 174.05 3.2K
14:55 174.09 174.09 174.01 174.01 1.1K
14:57 174.15 174.15 174.15 174.15 0.6K
14:59 174.01 174.01 173.99 173.99 2.2K
15:00 174.11 174.11 173.98 173.98 0.3K
15:02 174.10 174.10 174.04 174.04 0.8K
15:04 174.07 174.15 174.07 174.15 2.8K
15:06 174.24 174.24 174.24 174.24 2.3K
15:13 174.23 174.23 174.23 174.23 1.5K
15:15 174.29 174.29 174.29 174.29 1.6K
15:17 174.34 174.34 174.34 174.34 2.2K
15:22 174.34 174.34 174.34 174.34 0.4K
15:23 174.28 174.35 174.28 174.35 0.8K
15:24 174.35 174.35 174.23 174.23 8.3K
15:25 174.22 174.22 174.22 174.22 0.5K
15:26 174.30 174.30 174.22 174.23 4.8K
15:27 174.16 174.18 174.16 174.17 3.9K
15:28 174.17 174.17 174.17 174.17 0.7K
15:29 174.16 174.17 174.16 174.17 1.5K
15:30 174.16 174.16 174.16 174.16 0.5K
15:31 174.16 174.26 174.16 174.26 2.2K
15:32 174.19 174.19 174.19 174.19 0.7K
15:34 174.23 174.23 174.23 174.23 0.2K
15:35 174.18 174.18 174.18 174.18 5.1K
15:40 174.44 174.51 174.44 174.51 0.9K
15:41 174.45 174.45 174.45 174.45 2.0K
15:42 174.62 174.65 174.62 174.63 0.9K
15:43 174.33 174.33 174.30 174.30 5.7K
15:45 174.28 174.28 173.87 173.87 7.9K
15:47 173.82 173.95 173.82 173.95 4.6K
15:48 173.98 173.99 173.98 173.99 2.3K
15:49 173.93 173.93 173.91 173.91 3.8K
15:50 174.13 174.13 174.13 174.13 2.1K
15:51 174.13 174.13 174.13 174.13 0.7K
15:52 174.13 174.16 174.13 174.16 1.5K
15:53 174.13 174.13 174.09 174.09 3.0K
15:54 174.09 174.16 174.05 174.11 3.0K
15:55 174.16 174.19 174.14 174.19 3.6K
15:56 174.19 174.19 174.11 174.18 5.3K
15:57 174.16 174.21 174.11 174.15 14.0K
15:58 174.15 174.28 174.02 174.02 10.4K
15:59 173.97 174.22 173.94 174.18 101.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし