FTIコンサルティング (FCN)

FCN
🏛️ アメリカ →
161.65
最終更新: 2025-09-30
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
09:47 165.65 165.65 165.43 165.43 6.3K
09:49 165.00 165.00 165.00 165.00 0.8K
09:51 164.99 165.25 164.99 165.25 2.4K
09:58 165.52 165.52 165.52 165.52 2.1K
10:01 165.52 165.52 165.52 165.52 0.7K
10:05 164.97 164.97 164.97 164.97 0.4K
10:07 165.11 165.11 165.11 165.11 0.4K
10:11 165.73 165.73 165.73 165.73 0.7K
10:16 165.27 165.27 165.27 165.27 2.4K
10:17 165.63 165.63 165.63 165.63 0.7K
10:18 165.45 165.45 165.45 165.45 1.0K
10:19 165.27 165.27 165.27 165.27 1.2K
10:20 165.60 165.60 165.60 165.60 0.4K
10:23 165.80 165.80 165.80 165.80 0.2K
10:24 165.80 165.80 165.80 165.80 0.4K
10:26 165.86 165.86 165.86 165.86 2.6K
10:30 166.07 166.07 166.07 166.07 0.3K
10:34 166.11 166.11 166.10 166.11 1.7K
10:39 166.15 166.15 166.15 166.15 0.2K
10:40 166.00 166.00 166.00 166.00 0.3K
10:41 166.15 166.15 166.15 166.15 0.3K
10:42 166.10 166.10 166.10 166.10 1.8K
10:44 166.15 166.15 166.15 166.15 0.9K
10:45 166.15 166.15 166.15 166.15 1.4K
10:46 166.20 166.20 166.20 166.20 2.2K
10:47 166.20 166.26 166.20 166.26 1.3K
10:49 166.28 166.28 166.23 166.23 1.5K
10:51 166.23 166.23 166.23 166.23 4.0K
10:56 166.22 166.22 166.22 166.22 2.3K
10:57 166.10 166.10 166.10 166.10 19.5K
10:58 166.06 166.14 166.06 166.14 4.6K
10:59 166.27 166.39 166.27 166.39 4.8K
11:07 166.65 166.65 166.65 166.65 1.6K
11:13 166.75 166.75 166.75 166.75 1.7K
11:20 166.64 166.64 166.64 166.64 1.3K
11:23 166.63 166.63 166.63 166.63 1.7K
11:32 166.69 166.69 166.69 166.69 0.6K
11:36 166.79 166.80 166.79 166.80 2.2K
11:42 166.62 166.62 166.62 166.62 4.4K
11:50 166.59 166.62 166.59 166.62 1.5K
11:52 166.63 166.63 166.63 166.63 0.8K
11:53 166.54 166.54 166.36 166.36 2.6K
11:56 166.45 166.45 166.45 166.45 2.2K
12:06 166.50 166.50 166.50 166.50 1.2K
12:13 166.50 166.50 166.50 166.50 0.7K
12:17 166.45 166.45 166.45 166.45 0.9K
12:22 166.48 166.48 166.48 166.48 1.5K
12:30 166.31 166.31 166.31 166.31 0.5K
12:31 166.18 166.18 166.18 166.18 2.3K
12:32 166.21 166.21 166.21 166.21 1.6K
12:36 166.19 166.19 166.19 166.19 0.2K
12:38 166.15 166.26 166.15 166.26 4.3K
12:45 166.22 166.22 166.22 166.22 0.1K
12:47 166.29 166.29 166.29 166.29 0.9K
12:48 166.19 166.19 166.19 166.19 0.7K
12:51 166.12 166.12 166.12 166.12 2.6K
12:53 166.12 166.12 166.12 166.12 1.1K
12:58 166.15 166.15 166.15 166.15 0.6K
12:59 166.13 166.13 166.13 166.13 3.6K
13:02 165.91 165.91 165.90 165.90 0.9K
13:06 165.87 165.87 165.87 165.87 0.2K
13:07 165.83 165.83 165.83 165.83 0.7K
13:08 165.90 165.90 165.90 165.90 0.8K
13:09 165.84 165.84 165.48 165.48 2.5K
13:14 165.52 165.52 165.52 165.52 0.3K
13:15 165.51 165.51 165.51 165.51 0.5K
13:17 165.42 165.42 165.42 165.42 0.2K
13:18 165.54 165.54 165.54 165.54 0.2K
13:20 165.37 165.37 165.37 165.37 1.0K
13:21 165.29 165.29 165.29 165.29 1.5K
13:22 165.31 165.31 165.29 165.29 0.7K
13:26 165.46 165.46 165.46 165.46 1.1K
13:27 165.65 165.65 165.65 165.65 2.0K
13:33 165.76 165.76 165.72 165.72 0.5K
13:34 165.62 165.62 165.62 165.62 2.2K
13:38 165.61 165.61 165.61 165.61 0.5K
13:39 165.61 165.61 165.61 165.61 1.8K
13:46 165.43 165.43 165.43 165.43 0.4K
13:48 165.35 165.35 165.35 165.35 1.4K
13:50 165.29 165.29 165.29 165.29 0.6K
13:51 165.29 165.29 165.29 165.29 0.3K
13:53 165.26 165.26 165.26 165.26 10.6K
13:56 165.24 165.24 165.24 165.24 0.3K
13:57 165.42 165.42 165.42 165.42 4.2K
13:59 165.38 165.38 165.38 165.38 0.6K
14:01 165.40 165.40 165.40 165.40 4.2K
14:07 165.34 165.34 165.34 165.34 0.7K
14:09 165.39 165.45 165.39 165.45 3.8K
14:12 165.60 165.60 165.60 165.60 0.1K
14:13 165.64 165.64 165.61 165.61 0.7K
14:14 165.60 165.74 165.60 165.74 2.0K
14:15 165.71 165.71 165.71 165.71 0.1K
14:16 165.86 165.86 165.79 165.79 5.2K
14:17 165.79 165.79 165.79 165.79 1.2K
14:20 165.95 165.95 165.88 165.88 3.8K
14:23 166.05 166.05 166.05 166.05 0.6K
14:28 165.99 165.99 165.99 165.99 1.5K
14:30 166.05 166.05 166.05 166.05 0.3K
14:31 165.97 165.97 165.97 165.97 0.5K
14:33 165.99 165.99 165.99 165.99 0.2K
14:34 165.97 166.04 165.97 166.04 1.7K
14:35 165.88 165.98 165.88 165.98 3.6K
14:36 165.86 165.86 165.86 165.86 0.2K
14:37 165.97 165.97 165.97 165.97 0.7K
14:40 165.98 165.98 165.98 165.98 0.6K
14:41 165.98 165.98 165.98 165.98 0.2K
14:42 165.91 165.91 165.91 165.91 0.4K
14:44 165.90 165.90 165.90 165.90 0.1K
14:45 165.99 165.99 165.99 165.99 1.4K
14:46 166.00 166.00 166.00 166.00 0.6K
14:47 165.95 165.95 165.95 165.95 1.4K
14:49 166.00 166.07 166.00 166.07 1.0K
14:50 166.03 166.03 165.83 165.83 5.6K
14:52 165.79 165.79 165.79 165.79 1.4K
14:54 165.73 165.89 165.73 165.89 2.5K
14:58 165.95 165.95 165.95 165.95 2.1K
15:02 166.00 166.00 166.00 166.00 1.0K
15:04 166.14 166.14 166.14 166.14 0.9K
15:06 166.03 166.03 166.03 166.03 2.1K
15:07 166.00 166.13 166.00 166.12 2.0K
15:10 166.05 166.05 166.05 166.05 0.6K
15:11 166.05 166.05 166.05 166.05 1.3K
15:15 166.05 166.05 166.05 166.05 1.4K
15:16 166.05 166.20 166.05 166.20 7.0K
15:19 166.34 166.35 166.34 166.35 0.4K
15:20 166.41 166.50 166.41 166.50 1.7K
15:22 166.42 166.50 166.42 166.48 3.3K
15:25 166.56 166.56 166.56 166.56 0.4K
15:26 166.58 166.58 166.58 166.58 1.1K
15:27 166.58 166.58 166.58 166.58 2.5K
15:28 166.68 166.68 166.68 166.68 0.8K
15:31 166.57 166.57 166.57 166.57 0.4K
15:32 166.57 166.57 166.57 166.57 0.7K
15:34 166.55 166.55 166.55 166.55 0.6K
15:35 166.55 166.55 166.55 166.55 0.8K
15:36 166.55 166.56 166.55 166.56 0.8K
15:39 166.46 166.46 166.46 166.46 1.6K
15:40 166.58 166.59 166.58 166.59 2.7K
15:41 166.60 166.60 166.60 166.60 2.8K
15:42 166.60 166.60 166.60 166.60 1.8K
15:43 166.45 166.55 166.35 166.55 11.7K
15:44 166.57 166.57 166.57 166.57 0.8K
15:45 166.57 166.57 166.57 166.57 0.5K
15:46 166.57 166.57 166.49 166.49 4.7K
15:47 166.57 166.58 166.57 166.58 1.4K
15:48 166.44 166.44 166.21 166.21 3.0K
15:49 166.21 166.21 166.19 166.19 0.7K
15:50 166.23 166.30 166.12 166.12 6.7K
15:51 166.28 166.28 166.12 166.12 2.5K
15:52 166.10 166.10 165.99 165.99 1.9K
15:53 166.10 166.26 166.10 166.24 3.0K
15:54 166.24 166.25 166.24 166.25 1.7K
15:55 166.25 166.25 166.20 166.20 2.5K
15:56 166.19 166.27 166.05 166.05 7.9K
15:57 166.10 166.25 166.10 166.13 7.2K
15:58 166.09 166.11 166.04 166.05 4.7K
15:59 166.05 166.32 165.95 166.29 80.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし