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
09:40 168.64 168.64 168.64 168.64 1.6K
09:42 168.25 169.28 168.25 169.28 0.6K
09:48 168.51 168.51 168.51 168.51 0.3K
09:50 168.73 168.73 168.73 168.73 0.6K
09:58 168.15 168.19 168.15 168.19 0.8K
09:59 168.18 168.18 168.18 168.18 0.4K
10:01 168.16 168.20 168.15 168.20 1.1K
10:03 167.91 167.91 167.91 167.91 0.3K
10:04 167.82 167.82 167.82 167.82 1.5K
10:17 167.33 167.33 167.33 167.33 0.7K
10:18 167.20 167.20 167.20 167.20 1.3K
10:22 167.72 167.72 167.72 167.72 1.4K
10:23 167.72 167.72 167.72 167.72 0.4K
10:25 167.72 168.11 167.72 168.11 0.9K
10:27 168.11 168.37 168.11 168.37 2.8K
10:29 168.62 168.62 168.62 168.62 0.5K
10:30 168.78 168.78 168.78 168.78 0.7K
10:36 168.79 168.83 168.79 168.83 3.0K
10:39 168.70 168.83 168.70 168.83 0.6K
10:42 168.71 168.71 168.71 168.71 0.5K
10:44 168.92 168.92 168.92 168.92 2.0K
10:51 168.65 168.65 168.65 168.65 0.5K
10:53 168.69 168.69 168.69 168.69 0.5K
10:56 168.48 168.48 168.48 168.48 0.7K
11:00 168.66 168.72 168.66 168.72 2.3K
11:08 169.18 169.18 169.18 169.18 0.5K
11:09 168.96 168.96 168.96 168.96 1.0K
11:14 168.74 168.74 168.74 168.74 0.9K
11:15 168.80 168.80 168.77 168.77 2.3K
11:21 169.10 169.10 169.10 169.10 0.8K
11:26 169.13 169.13 169.13 169.13 0.7K
11:29 168.59 168.59 168.59 168.59 2.6K
11:40 168.25 168.35 168.25 168.33 1.7K
11:47 168.22 168.22 168.22 168.22 1.0K
11:54 168.41 168.47 168.41 168.47 1.7K
11:59 168.57 168.57 168.57 168.57 1.8K
12:03 168.45 168.45 168.45 168.45 1.7K
12:07 168.74 168.74 168.74 168.74 1.6K
12:11 168.90 168.90 168.90 168.90 0.3K
12:12 168.90 168.90 168.90 168.90 0.4K
12:13 168.95 168.95 168.95 168.95 0.6K
12:20 168.98 168.98 168.98 168.98 0.2K
12:21 168.80 168.82 168.80 168.82 1.8K
12:22 168.88 168.88 168.88 168.88 0.9K
12:24 168.88 168.88 168.88 168.88 0.5K
12:31 168.84 168.85 168.84 168.85 1.0K
12:32 168.93 168.93 168.93 168.93 0.6K
12:34 168.84 168.84 168.84 168.84 0.8K
12:38 168.89 168.89 168.89 168.89 0.3K
12:39 169.04 169.04 169.04 169.04 0.9K
12:44 168.77 168.77 168.77 168.77 2.5K
12:57 169.34 169.34 169.34 169.34 0.2K
12:58 169.11 169.11 169.11 169.11 0.4K
12:59 169.04 169.04 169.04 169.04 1.3K
13:02 169.04 169.04 169.04 169.04 1.3K
13:07 168.42 168.42 168.42 168.42 1.9K
13:22 168.73 168.73 168.73 168.73 2.1K
13:23 168.75 168.75 168.75 168.75 0.2K
13:25 168.63 168.63 168.63 168.63 0.8K
13:27 168.59 168.59 168.59 168.59 1.9K
13:33 168.36 168.65 168.36 168.65 2.8K
13:36 168.34 168.34 168.34 168.34 0.6K
13:39 168.53 168.53 168.53 168.53 2.2K
13:45 168.76 168.76 168.76 168.76 1.4K
13:48 168.48 168.48 168.48 168.48 1.6K
13:50 168.67 168.67 168.67 168.67 2.0K
13:53 168.83 168.83 168.83 168.83 0.8K
13:55 168.97 168.97 168.97 168.97 0.9K
13:59 168.99 168.99 168.99 168.99 0.9K
14:01 168.86 168.86 168.86 168.86 1.3K
14:08 168.77 168.77 168.77 168.77 0.1K
14:10 168.76 168.76 168.76 168.76 0.6K
14:18 168.86 168.86 168.86 168.86 0.9K
14:23 168.73 168.73 168.73 168.73 0.3K
14:24 168.73 168.73 168.73 168.73 0.4K
14:26 168.83 168.83 168.83 168.83 3.1K
14:27 168.91 168.91 168.91 168.91 0.8K
14:28 168.95 169.01 168.95 169.01 1.6K
14:29 168.90 168.90 168.90 168.90 2.0K
14:31 168.88 168.90 168.88 168.90 0.6K
14:32 168.92 169.05 168.92 169.05 3.9K
14:36 169.16 169.17 169.16 169.17 1.0K
14:39 169.20 169.30 169.20 169.30 1.0K
14:40 169.35 169.35 169.35 169.35 0.4K
14:41 169.21 169.21 169.21 169.21 1.7K
14:46 169.20 169.20 169.20 169.20 0.4K
14:48 169.23 169.23 169.10 169.10 0.8K
14:49 169.15 169.15 169.15 169.15 0.7K
14:50 169.04 169.04 169.04 169.04 1.2K
14:54 169.10 169.10 169.10 169.10 0.6K
14:55 169.10 169.10 169.10 169.10 0.6K
14:59 169.11 169.11 169.11 169.11 0.2K
15:00 169.22 169.22 169.22 169.22 1.4K
15:01 169.26 169.26 169.26 169.26 0.4K
15:03 169.15 169.15 169.15 169.15 0.1K
15:04 169.26 169.29 169.26 169.29 2.6K
15:05 169.39 169.39 169.39 169.39 0.7K
15:06 169.36 169.36 169.22 169.22 1.6K
15:07 169.19 169.19 169.19 169.19 0.3K
15:08 169.03 169.03 169.03 169.03 0.7K
15:11 169.17 169.17 169.17 169.17 0.3K
15:13 169.17 169.17 169.17 169.17 0.6K
15:15 168.97 168.97 168.97 168.97 0.8K
15:16 168.97 168.97 168.97 168.97 0.2K
15:20 169.15 169.15 169.15 169.15 2.5K
15:21 169.25 169.25 169.25 169.25 0.9K
15:23 169.25 169.25 169.25 169.25 0.1K
15:24 169.28 169.28 169.28 169.28 0.3K
15:25 169.27 169.27 169.27 169.27 1.1K
15:26 169.20 169.20 169.20 169.20 1.2K
15:27 169.23 169.23 169.23 169.23 1.3K
15:29 169.19 169.19 169.18 169.18 1.4K
15:34 169.05 169.05 169.05 169.05 0.8K
15:35 169.08 169.08 169.08 169.08 0.5K
15:36 169.10 169.10 169.10 169.10 1.6K
15:37 169.13 169.13 169.08 169.08 1.9K
15:38 168.83 168.83 168.83 168.83 1.2K
15:39 168.80 168.80 168.80 168.80 0.6K
15:42 168.81 168.81 168.81 168.81 1.9K
15:44 168.75 168.75 168.67 168.67 2.5K
15:45 168.66 168.66 168.64 168.64 7.7K
15:46 168.81 168.81 168.81 168.81 2.1K
15:47 168.76 168.76 168.59 168.59 2.0K
15:49 168.75 168.75 168.75 168.75 1.2K
15:50 168.81 168.81 168.74 168.74 3.2K
15:51 168.72 168.72 168.58 168.58 2.4K
15:52 168.38 168.38 168.38 168.38 1.0K
15:54 168.37 168.37 168.37 168.37 0.6K
15:55 168.36 168.36 168.29 168.29 5.0K
15:56 168.17 168.17 168.12 168.12 6.4K
15:57 168.13 168.13 168.09 168.09 2.5K
15:58 168.09 168.11 168.08 168.11 4.8K
15:59 168.15 168.31 168.13 168.22 46.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし