株式会社FUJI (6134)

6134
🏛️ 日本 →
2,841.00
最終更新: 2025-10-07
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
09:00 2,223.00 2,241.00 2,221.50 2,241.00 20.8K
09:05 2,244.00 2,255.50 2,241.50 2,250.00 10.0K
09:10 2,249.50 2,255.00 2,243.50 2,255.00 4.8K
09:15 2,253.00 2,264.00 2,252.00 2,264.00 6.6K
09:20 2,264.50 2,270.00 2,263.50 2,269.00 5.0K
09:25 2,271.00 2,277.00 2,269.00 2,271.00 6.0K
09:30 2,272.00 2,272.50 2,266.50 2,266.50 4.3K
09:35 2,266.50 2,268.50 2,265.50 2,267.00 2.8K
09:40 2,268.50 2,268.50 2,264.00 2,265.00 3.9K
09:45 2,266.50 2,267.50 2,264.00 2,265.00 3.7K
09:50 2,265.00 2,265.00 2,261.50 2,261.50 2.7K
09:55 2,262.00 2,265.50 2,261.50 2,264.00 3.5K
10:00 2,265.00 2,267.50 2,264.50 2,266.00 2.6K
10:05 2,266.50 2,268.50 2,264.50 2,266.00 5.0K
10:10 2,267.50 2,270.50 2,266.00 2,267.00 2.5K
10:15 2,266.50 2,273.00 2,266.50 2,273.00 1.4K
10:20 2,272.00 2,276.00 2,271.00 2,276.00 2.6K
10:25 2,275.50 2,276.50 2,274.50 2,276.00 3.1K
10:30 2,274.50 2,275.50 2,274.00 2,275.50 2.2K
10:35 2,275.00 2,275.00 2,271.00 2,273.50 4.6K
10:40 2,273.00 2,274.00 2,271.50 2,273.50 3.1K
10:45 2,272.50 2,272.50 2,271.00 2,272.50 2.9K
10:50 2,273.50 2,275.50 2,273.00 2,275.50 3.8K
10:55 2,275.00 2,275.50 2,274.50 2,275.50 3.5K
11:00 2,274.50 2,278.00 2,274.00 2,278.00 6.0K
11:05 2,278.00 2,278.00 2,275.50 2,278.00 4.8K
11:10 2,279.00 2,281.50 2,279.00 2,281.50 2.5K
11:15 2,282.50 2,282.50 2,279.50 2,280.00 7.0K
11:20 2,281.00 2,281.50 2,280.50 2,280.50 2.6K
11:25 2,281.00 2,284.50 2,281.00 2,283.00 4.6K
11:30 2,283.00 2,283.00 2,283.00 2,283.00 0.2K
12:30 2,289.00 2,291.50 2,282.00 2,284.00 11.0K
12:35 2,285.00 2,285.00 2,279.00 2,279.00 6.7K
12:40 2,279.00 2,281.00 2,275.00 2,275.00 4.3K
12:45 2,276.00 2,276.00 2,269.00 2,270.00 5.3K
12:50 2,268.50 2,268.50 2,266.00 2,266.00 2.5K
12:55 2,266.00 2,267.00 2,263.50 2,265.00 5.7K
13:00 2,265.00 2,269.50 2,265.00 2,268.00 4.2K
13:05 2,268.00 2,270.00 2,267.50 2,268.50 3.9K
13:10 2,269.50 2,269.50 2,265.50 2,265.50 2.7K
13:15 2,265.00 2,268.50 2,265.00 2,268.50 1.9K
13:20 2,269.00 2,270.00 2,267.00 2,267.00 4.0K
13:25 2,267.00 2,270.00 2,267.00 2,270.00 2.2K
13:30 2,270.50 2,270.50 2,268.50 2,268.50 2.9K
13:35 2,269.00 2,270.50 2,268.50 2,270.50 1.7K
13:40 2,268.50 2,268.50 2,268.00 2,268.50 3.9K
13:45 2,268.50 2,268.50 2,267.50 2,268.00 2.2K
13:50 2,269.00 2,269.00 2,268.00 2,268.50 1.4K
13:55 2,268.50 2,269.00 2,268.00 2,269.00 2.8K
14:00 2,269.00 2,269.50 2,266.50 2,266.50 8.1K
14:05 2,268.50 2,269.50 2,268.00 2,268.00 4.9K
14:10 2,268.00 2,268.00 2,263.50 2,263.50 3.2K
14:15 2,266.00 2,266.00 2,265.00 2,265.00 2.3K
14:20 2,266.00 2,266.50 2,264.00 2,266.00 7.1K
14:25 2,265.50 2,265.50 2,265.00 2,265.50 2.3K
14:30 2,265.50 2,268.00 2,265.00 2,267.00 5.8K
14:35 2,269.00 2,273.00 2,269.00 2,272.50 1.5K
14:40 2,272.50 2,273.50 2,271.00 2,271.00 8.5K
14:45 2,273.00 2,273.50 2,272.00 2,272.00 3.3K
14:50 2,273.00 2,275.50 2,273.00 2,273.00 6.8K
14:55 2,273.50 2,273.50 2,269.00 2,269.00 7.5K
15:00 2,269.50 2,275.00 2,269.50 2,275.00 7.2K
15:05 2,275.00 2,278.50 2,275.00 2,277.00 6.5K
15:10 2,277.00 2,280.00 2,277.00 2,278.50 8.9K
15:15 2,279.00 2,281.00 2,277.00 2,277.50 6.1K
15:20 2,277.00 2,277.00 2,270.00 2,270.50 8.6K
15:30 2,271.00 2,271.00 2,271.00 2,271.00 70.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし