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
09:30 169.19 169.19 169.19 169.19 1.1K
09:40 169.45 169.45 169.43 169.43 5.1K
09:41 169.43 169.43 169.43 169.43 0.6K
09:42 169.43 169.43 169.43 169.43 9.7K
09:43 169.43 169.43 169.43 169.43 0.2K
09:45 169.43 169.50 169.43 169.50 0.6K
09:47 169.50 170.48 169.50 170.48 7.0K
09:48 170.53 170.53 170.53 170.53 1.1K
09:49 170.58 170.58 170.58 170.58 0.3K
09:52 170.46 170.46 170.46 170.46 1.7K
09:53 170.59 170.59 170.59 170.59 0.6K
09:56 170.58 170.58 170.58 170.58 1.1K
10:00 170.50 170.50 170.50 170.50 0.3K
10:01 170.24 170.24 170.13 170.13 1.3K
10:08 169.47 169.47 169.47 169.47 0.9K
10:14 169.67 169.67 169.67 169.67 1.5K
10:18 169.67 169.67 169.51 169.51 10.5K
10:19 169.50 169.56 169.50 169.56 1.3K
10:20 169.45 169.76 169.45 169.76 2.7K
10:21 169.68 169.82 169.61 169.80 30.2K
10:22 169.59 169.70 169.59 169.70 1.9K
10:25 169.45 169.45 169.45 169.45 1.4K
10:26 169.44 169.45 169.44 169.45 1.5K
10:28 169.23 169.23 169.23 169.23 0.3K
10:29 169.43 169.43 169.43 169.43 0.3K
10:30 169.41 169.41 169.41 169.41 0.7K
10:34 169.64 169.64 169.64 169.64 1.5K
10:49 169.58 169.60 169.58 169.60 8.7K
10:52 169.86 169.86 169.86 169.86 0.5K
10:59 169.60 169.60 169.60 169.60 0.2K
11:00 169.60 169.60 169.60 169.60 0.7K
11:06 169.75 169.75 169.75 169.75 1.1K
11:13 169.63 169.63 169.63 169.63 0.7K
11:18 169.86 169.86 169.86 169.86 0.1K
11:19 169.63 169.63 169.63 169.63 1.3K
11:22 169.32 169.50 169.16 169.16 12.2K
11:26 169.28 169.28 169.28 169.28 1.2K
11:31 169.16 169.16 169.16 169.16 2.9K
11:44 169.46 169.46 169.46 169.46 0.5K
11:45 169.46 169.46 169.46 169.46 0.6K
11:46 169.44 169.59 169.44 169.59 1.2K
11:50 169.46 169.46 169.46 169.46 0.5K
11:55 169.15 169.15 169.15 169.15 13.3K
11:58 169.05 169.05 169.05 169.05 0.5K
12:01 169.01 169.01 169.01 169.01 1.2K
12:05 168.49 168.49 168.49 168.49 0.3K
12:06 168.48 168.48 168.48 168.48 0.3K
12:07 168.49 168.72 168.48 168.72 2.2K
12:12 169.02 169.02 169.02 169.02 1.1K
12:14 168.91 168.91 168.91 168.91 0.7K
12:16 168.90 169.00 168.90 169.00 0.2K
12:17 168.90 168.90 168.90 168.90 0.3K
12:21 169.09 169.09 169.00 169.00 1.0K
12:24 169.00 169.00 169.00 169.00 0.5K
12:29 168.75 168.75 168.75 168.75 1.3K
12:37 168.72 168.72 168.72 168.72 1.0K
12:40 168.55 168.55 168.55 168.55 1.2K
12:44 168.60 168.85 168.60 168.85 3.3K
12:46 169.00 169.00 169.00 169.00 1.1K
12:53 169.07 169.07 169.07 169.07 3.1K
13:17 169.08 169.08 169.08 169.08 4.1K
13:18 169.12 169.12 169.12 169.12 0.4K
13:19 169.04 169.04 169.04 169.04 0.3K
13:20 169.04 169.04 169.04 169.04 0.5K
13:23 168.89 168.89 168.89 168.89 1.9K
13:33 168.86 168.86 168.86 168.86 0.2K
13:34 168.87 168.87 168.87 168.87 0.9K
13:35 168.68 168.68 168.68 168.68 2.4K
13:42 168.81 168.81 168.81 168.81 3.2K
13:57 168.85 168.85 168.85 168.85 0.3K
13:58 168.95 168.95 168.95 168.95 0.3K
14:00 169.01 169.01 169.01 169.01 2.9K
14:06 168.78 168.78 168.78 168.78 0.8K
14:18 168.86 168.86 168.86 168.86 2.3K
14:25 168.80 168.80 168.80 168.80 1.4K
14:27 168.93 168.93 168.93 168.93 0.3K
14:30 168.88 168.88 168.88 168.88 1.2K
14:33 168.97 168.97 168.97 168.97 0.1K
14:34 169.03 169.09 169.02 169.02 3.3K
14:35 169.08 169.19 169.08 169.19 2.5K
14:37 168.98 169.35 168.98 169.35 1.6K
14:38 169.39 169.39 169.39 169.39 0.3K
14:40 169.46 169.46 169.46 169.46 0.6K
14:41 169.39 169.39 169.39 169.39 0.4K
14:43 169.26 169.26 169.26 169.26 1.8K
14:51 169.43 169.43 169.43 169.43 0.5K
14:53 169.41 169.41 169.41 169.41 4.0K
15:00 169.55 169.55 169.40 169.40 2.0K
15:01 169.25 169.25 169.25 169.25 0.5K
15:02 169.40 169.40 169.40 169.40 0.3K
15:05 169.30 169.30 169.30 169.30 0.2K
15:07 169.29 169.29 169.29 169.29 0.7K
15:10 169.29 169.29 169.29 169.29 0.9K
15:13 169.26 169.26 169.26 169.26 1.0K
15:14 169.32 169.32 169.32 169.32 0.4K
15:16 169.38 169.41 169.26 169.26 0.9K
15:19 169.30 169.30 169.07 169.07 3.4K
15:23 169.04 169.04 169.04 169.04 0.8K
15:26 169.01 169.01 169.01 169.01 1.0K
15:28 169.13 169.13 169.13 169.13 1.3K
15:29 169.04 169.04 169.04 169.04 0.2K
15:30 169.04 169.04 169.04 169.04 2.1K
15:33 169.22 169.22 169.22 169.22 0.6K
15:34 169.14 169.14 169.14 169.14 0.1K
15:35 169.14 169.14 169.14 169.14 0.7K
15:37 169.15 169.15 169.14 169.14 0.8K
15:38 168.97 168.97 168.97 168.97 2.3K
15:39 169.05 169.05 169.05 169.05 0.3K
15:41 168.97 169.06 168.97 169.06 1.4K
15:44 169.06 169.14 169.06 169.14 0.8K
15:45 169.00 169.13 169.00 169.13 2.1K
15:46 169.08 169.08 169.08 169.08 2.9K
15:48 169.07 169.07 169.07 169.07 1.1K
15:49 169.14 169.14 169.14 169.14 0.9K
15:50 169.16 169.16 168.81 168.81 4.1K
15:51 168.81 168.81 168.81 168.81 1.9K
15:52 168.99 168.99 168.99 168.99 1.6K
15:53 169.19 169.19 169.14 169.16 1.7K
15:54 169.18 169.23 169.18 169.23 2.4K
15:55 169.15 169.15 169.15 169.15 3.4K
15:56 168.97 169.00 168.97 169.00 4.3K
15:57 168.92 168.92 168.92 168.92 4.7K
15:58 168.94 168.94 168.77 168.84 6.9K
15:59 168.77 168.77 168.44 168.44 128.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし