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
09:30 167.75 167.75 167.75 167.75 1.4K
09:37 167.25 167.25 167.25 167.25 0.2K
09:38 167.83 167.83 167.83 167.83 0.5K
09:40 167.84 167.84 167.74 167.74 0.8K
09:42 167.74 167.74 167.74 167.74 0.3K
09:47 167.98 167.98 167.98 167.98 0.2K
09:49 167.98 167.98 167.98 167.98 0.2K
09:54 168.90 168.90 168.64 168.64 1.3K
09:55 168.90 168.90 168.90 168.90 0.5K
10:00 168.15 168.15 168.15 168.15 1.8K
10:03 168.19 168.19 168.19 168.19 0.7K
10:08 168.31 168.31 168.31 168.31 0.3K
10:10 168.31 168.31 168.31 168.31 0.6K
10:21 168.90 168.90 168.90 168.90 0.2K
10:23 168.88 168.88 168.88 168.88 8.5K
10:31 169.35 169.35 169.35 169.35 0.9K
10:35 169.44 169.44 169.44 169.44 1.1K
10:36 169.61 169.61 169.61 169.61 1.3K
10:48 169.41 169.41 169.41 169.41 8.1K
10:49 168.91 168.91 168.91 168.91 0.2K
10:51 168.95 168.95 168.95 168.95 1.1K
10:52 168.72 168.72 168.62 168.62 1.4K
10:53 168.67 168.67 168.67 168.67 0.7K
10:57 169.05 169.05 169.05 169.05 1.6K
10:59 169.02 169.02 169.02 169.02 9.1K
11:02 169.66 169.66 169.66 169.66 4.1K
11:03 169.22 169.22 169.22 169.22 1.1K
11:05 169.22 169.22 169.22 169.22 3.0K
11:06 169.22 169.40 169.22 169.32 8.3K
11:07 169.32 169.47 169.29 169.40 5.0K
11:09 169.40 169.40 169.40 169.40 0.3K
11:12 169.27 169.27 169.27 169.27 0.3K
11:13 169.31 169.56 169.31 169.56 14.2K
11:14 169.54 169.54 169.54 169.54 2.6K
11:16 169.54 169.54 169.54 169.54 0.3K
11:17 169.54 169.54 169.23 169.23 1.2K
11:18 169.54 169.54 169.54 169.54 3.0K
11:20 168.80 169.03 168.80 169.03 1.9K
11:29 168.65 168.65 168.65 168.65 3.1K
11:30 168.75 168.75 168.75 168.75 0.4K
11:32 168.75 168.75 168.75 168.75 0.3K
11:35 168.70 168.70 168.50 168.50 0.7K
11:39 168.46 168.46 168.46 168.46 0.2K
11:40 168.46 168.46 168.46 168.46 0.6K
11:44 168.38 168.38 168.38 168.38 0.2K
11:45 168.27 168.27 168.27 168.27 0.6K
11:49 168.52 168.52 168.52 168.52 0.7K
11:50 168.50 168.50 168.50 168.50 0.3K
11:52 168.49 168.49 168.49 168.49 0.2K
11:55 168.31 168.31 168.31 168.31 0.1K
11:57 168.31 168.31 168.31 168.31 0.7K
11:58 168.31 168.31 168.31 168.31 0.6K
12:03 168.27 168.27 168.27 168.27 0.1K
12:05 168.61 168.61 168.61 168.61 1.8K
12:18 168.53 168.53 168.53 168.53 1.0K
12:19 168.53 168.53 168.53 168.53 0.3K
12:21 168.53 168.53 168.53 168.53 0.6K
12:29 168.50 168.50 168.50 168.50 0.4K
12:32 168.50 168.50 168.50 168.50 0.4K
12:40 168.49 168.49 168.49 168.49 0.3K
12:44 168.34 168.34 168.34 168.34 0.8K
12:45 168.34 168.34 168.34 168.34 2.2K
12:52 168.46 168.46 168.46 168.46 1.2K
13:02 168.40 168.40 168.40 168.40 0.7K
13:04 168.84 168.84 168.84 168.84 0.3K
13:05 168.86 168.86 168.86 168.86 0.7K
13:06 168.93 168.93 168.70 168.91 0.9K
13:09 168.93 168.93 168.78 168.78 0.7K
13:10 169.04 169.05 168.77 168.77 2.2K
13:12 169.18 169.18 169.18 169.18 0.6K
13:14 169.32 169.32 169.32 169.32 2.3K
13:15 169.23 169.23 169.23 169.23 0.5K
13:18 168.82 168.82 168.82 168.82 0.4K
13:19 169.10 169.10 169.10 169.10 0.7K
13:24 169.10 169.10 169.10 169.10 0.3K
13:27 169.26 169.26 169.26 169.26 1.2K
13:33 169.10 169.10 169.10 169.10 2.1K
13:34 168.71 168.71 168.71 168.71 0.9K
13:41 168.50 168.50 168.50 168.50 0.3K
13:46 168.23 168.23 168.23 168.23 0.9K
13:50 168.34 168.34 168.34 168.34 2.6K
14:01 168.21 168.21 168.21 168.21 1.0K
14:08 168.12 168.12 168.12 168.12 0.5K
14:12 168.17 168.17 168.17 168.17 0.9K
14:19 168.19 168.19 168.19 168.19 0.7K
14:23 168.24 168.24 168.24 168.24 0.7K
14:31 168.21 168.21 168.21 168.21 0.3K
14:33 168.40 168.40 168.40 168.40 0.6K
14:37 168.38 168.39 168.38 168.39 0.9K
14:38 168.41 168.41 168.41 168.41 1.5K
14:39 168.53 168.53 168.53 168.53 0.7K
14:40 168.53 168.53 168.52 168.52 0.8K
14:41 168.30 168.30 168.30 168.30 0.6K
14:45 168.52 168.52 168.52 168.52 0.1K
14:46 168.48 168.48 168.48 168.48 0.3K
14:48 168.48 168.48 168.48 168.48 0.9K
14:49 168.66 168.66 168.66 168.66 0.3K
14:51 168.66 168.66 168.61 168.61 1.5K
14:52 168.62 168.62 168.62 168.62 0.7K
14:55 168.61 168.61 168.61 168.61 0.6K
14:56 168.56 168.56 168.56 168.56 0.5K
15:00 168.54 168.54 168.54 168.54 3.2K
15:01 168.53 168.53 168.53 168.53 0.4K
15:02 168.59 168.59 168.59 168.59 0.7K
15:03 168.55 168.55 168.55 168.55 1.2K
15:07 168.55 168.55 168.55 168.55 0.4K
15:08 168.54 168.54 168.54 168.54 0.3K
15:09 168.70 168.70 168.63 168.63 1.9K
15:10 168.70 168.70 168.68 168.68 0.6K
15:11 168.74 168.74 168.74 168.74 0.8K
15:14 168.74 168.74 168.74 168.74 0.9K
15:15 168.74 168.74 168.73 168.74 0.4K
15:16 168.74 168.74 168.74 168.74 1.4K
15:18 168.78 168.79 168.78 168.79 0.2K
15:19 168.75 168.75 168.73 168.73 1.0K
15:21 168.77 168.77 168.77 168.77 2.4K
15:22 168.82 168.82 168.78 168.81 1.6K
15:23 168.83 168.83 168.83 168.83 0.5K
15:25 168.84 168.88 168.78 168.78 4.6K
15:26 168.80 168.82 168.80 168.81 1.9K
15:30 168.79 168.79 168.79 168.79 0.8K
15:33 168.81 168.81 168.81 168.81 2.5K
15:34 168.78 168.78 168.78 168.78 0.5K
15:35 168.75 168.78 168.75 168.78 0.5K
15:36 168.78 168.78 168.78 168.78 0.7K
15:38 168.73 168.73 168.73 168.73 0.6K
15:39 168.80 168.80 168.80 168.80 1.8K
15:40 168.78 168.94 168.78 168.94 3.2K
15:41 168.94 168.94 168.94 168.94 0.8K
15:44 168.90 168.90 168.79 168.79 3.0K
15:45 168.85 168.85 168.85 168.85 1.0K
15:46 168.83 168.83 168.83 168.83 1.4K
15:48 168.83 168.88 168.83 168.83 2.8K
15:49 168.85 168.95 168.85 168.95 3.0K
15:50 168.86 168.86 168.86 168.86 1.4K
15:51 168.89 168.89 168.89 168.89 1.3K
15:52 168.83 168.83 168.83 168.83 1.7K
15:53 168.86 168.88 168.86 168.88 2.9K
15:54 168.90 168.91 168.90 168.91 4.3K
15:55 169.03 169.08 169.03 169.08 0.8K
15:56 169.00 169.04 169.00 169.03 4.9K
15:57 169.09 169.13 169.04 169.12 4.4K
15:58 169.09 169.09 168.96 168.96 5.5K
15:59 169.08 169.18 168.99 169.10 93.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし