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
09:45 166.25 166.34 166.25 166.34 5.9K
09:48 166.34 166.34 166.34 166.34 1.3K
09:59 165.96 166.46 165.96 166.44 0.8K
10:03 166.32 166.65 166.32 166.65 2.9K
10:05 166.97 166.97 166.97 166.97 1.0K
10:14 166.27 166.27 166.27 166.27 0.6K
10:18 166.70 166.70 166.70 166.70 0.7K
10:21 166.78 166.78 166.78 166.78 0.9K
10:24 166.81 166.81 166.81 166.81 2.5K
10:26 166.35 166.35 166.05 166.05 2.6K
10:30 166.15 166.15 166.15 166.15 0.6K
10:32 166.73 166.73 166.73 166.73 1.5K
10:33 166.90 166.90 166.90 166.90 0.2K
10:35 166.90 166.90 166.90 166.90 0.6K
10:37 166.88 166.88 166.88 166.88 1.5K
10:41 166.88 166.88 166.88 166.88 0.6K
10:43 166.92 166.92 166.71 166.71 1.9K
10:47 167.09 167.35 167.09 167.35 2.1K
10:48 167.21 167.21 167.21 167.21 1.1K
10:52 167.25 167.25 167.25 167.25 0.8K
10:56 167.10 167.10 167.10 167.10 2.8K
10:58 167.10 167.10 166.85 166.85 0.8K
11:01 167.09 167.09 167.09 167.09 0.7K
11:02 166.89 166.89 166.89 166.89 2.4K
11:05 166.72 167.01 166.72 167.01 1.7K
11:10 167.43 167.43 167.43 167.43 2.9K
11:15 167.71 167.71 167.71 167.71 0.8K
11:16 167.71 167.71 167.71 167.71 1.0K
11:20 167.86 167.88 167.86 167.88 0.9K
11:25 167.98 167.98 167.98 167.98 0.3K
11:27 168.05 168.05 168.05 168.05 1.3K
11:36 167.97 167.97 167.97 167.97 2.4K
11:38 167.75 167.75 167.75 167.75 3.0K
11:39 167.62 167.62 167.44 167.44 3.1K
11:40 167.83 167.83 167.83 167.83 1.1K
11:41 167.97 167.97 167.78 167.78 2.6K
11:50 167.84 167.84 167.84 167.84 1.8K
11:53 167.90 167.90 167.89 167.89 0.4K
11:54 167.89 167.92 167.89 167.92 0.4K
11:55 167.92 167.93 167.92 167.93 1.0K
11:56 168.19 168.19 168.19 168.19 1.1K
12:01 168.02 168.02 168.02 168.02 4.7K
12:17 168.04 168.04 168.04 168.04 1.2K
12:28 167.92 167.92 167.92 167.92 0.7K
12:30 167.97 167.97 167.97 167.97 2.8K
12:31 167.86 167.86 167.73 167.73 2.3K
12:36 167.87 167.87 167.87 167.87 0.6K
12:38 167.92 167.92 167.92 167.92 1.6K
12:45 167.91 167.91 167.91 167.91 0.4K
12:51 168.03 168.21 168.03 168.21 1.4K
12:54 168.37 168.37 168.37 168.37 0.5K
13:00 168.35 168.35 168.35 168.35 1.3K
13:11 168.54 168.54 168.54 168.54 0.5K
13:15 168.40 168.40 168.40 168.40 0.9K
13:21 168.46 168.46 168.46 168.46 0.3K
13:22 168.46 168.46 168.46 168.46 0.8K
13:24 168.54 168.54 168.54 168.54 2.0K
13:27 168.84 168.84 168.84 168.84 0.5K
13:28 168.84 168.84 168.84 168.84 0.1K
13:29 168.65 168.65 168.62 168.62 3.0K
13:33 168.60 168.60 168.60 168.60 1.3K
13:44 168.57 168.57 168.57 168.57 0.4K
13:46 168.46 168.46 168.46 168.46 1.0K
13:49 168.69 168.70 168.69 168.70 2.7K
13:55 168.45 168.45 168.45 168.45 0.2K
13:56 168.55 168.55 168.55 168.55 0.7K
14:00 168.56 168.75 168.56 168.75 4.3K
14:14 168.69 168.69 168.69 168.69 0.2K
14:15 168.59 168.59 168.43 168.43 1.6K
14:17 168.43 168.43 168.43 168.43 1.1K
14:30 168.41 168.41 168.41 168.41 1.6K
14:37 168.41 168.41 168.41 168.41 0.6K
14:40 168.41 168.41 168.41 168.41 0.9K
14:43 168.41 168.41 168.41 168.41 0.9K
14:48 168.42 168.46 168.42 168.46 1.0K
14:49 168.37 168.37 168.37 168.37 0.5K
14:52 168.37 168.37 168.37 168.37 1.0K
14:54 168.34 168.34 168.34 168.34 0.8K
14:58 168.38 168.38 168.31 168.31 0.5K
14:59 168.28 168.28 168.28 168.28 0.5K
15:00 168.29 168.29 168.29 168.29 0.7K
15:01 168.27 168.27 168.21 168.21 4.7K
15:05 168.29 168.29 168.29 168.29 1.5K
15:06 168.23 168.23 168.23 168.23 1.1K
15:07 168.42 168.42 168.30 168.30 0.5K
15:08 168.45 168.45 168.45 168.45 1.2K
15:09 168.50 168.52 168.39 168.39 1.9K
15:10 168.48 168.49 168.48 168.49 0.2K
15:11 168.59 168.63 168.59 168.63 1.1K
15:12 168.63 168.68 168.63 168.68 0.7K
15:13 168.68 168.68 168.68 168.68 0.6K
15:15 168.70 168.70 168.70 168.70 0.3K
15:16 168.68 168.68 168.68 168.68 1.7K
15:18 168.82 168.88 168.82 168.88 0.7K
15:19 168.90 168.90 168.90 168.90 0.8K
15:20 168.87 168.87 168.87 168.87 1.7K
15:21 168.75 168.75 168.75 168.75 1.4K
15:22 168.73 168.73 168.73 168.73 0.1K
15:23 168.78 168.78 168.78 168.78 0.6K
15:24 168.78 168.78 168.78 168.78 0.3K
15:25 168.78 168.78 168.78 168.78 0.8K
15:27 168.76 168.76 168.76 168.76 1.8K
15:30 168.82 168.82 168.82 168.82 1.0K
15:31 168.83 168.83 168.83 168.83 0.1K
15:32 168.83 168.83 168.75 168.83 3.1K
15:36 168.80 168.80 168.74 168.74 2.4K
15:37 168.80 168.91 168.80 168.91 2.2K
15:38 169.00 169.02 168.89 168.89 1.0K
15:39 169.02 169.02 169.02 169.02 0.5K
15:40 168.98 168.98 168.98 168.98 0.6K
15:41 168.90 169.01 168.90 169.01 0.7K
15:42 168.90 169.02 168.90 169.02 0.5K
15:43 168.89 168.89 168.89 168.89 0.6K
15:44 168.85 168.85 168.79 168.84 2.1K
15:45 168.79 168.79 168.73 168.73 1.9K
15:46 168.73 168.78 168.73 168.78 1.2K
15:47 168.79 168.79 168.79 168.79 1.4K
15:48 168.78 168.78 168.78 168.78 2.0K
15:49 168.89 168.89 168.87 168.87 2.3K
15:50 168.81 168.81 168.79 168.79 1.5K
15:51 168.86 168.86 168.86 168.86 0.7K
15:53 168.75 168.80 168.74 168.74 2.3K
15:54 168.75 168.75 168.69 168.70 4.5K
15:55 168.70 168.81 168.70 168.72 5.1K
15:56 168.70 168.77 168.70 168.77 2.8K
15:57 168.77 168.78 168.64 168.68 4.5K
15:58 168.60 168.60 168.60 168.60 2.2K
15:59 168.55 168.56 168.42 168.42 93.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし