株式会社FUJI (6134)

6134
🏛️ 日本 →
2,853.00
最終更新: 2025-10-06
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 2,327.00 2,327.50 2,321.00 2,322.50 8.2K
09:05 2,322.50 2,326.50 2,321.00 2,321.00 2.4K
09:10 2,321.00 2,325.50 2,318.00 2,325.50 2.8K
09:15 2,324.00 2,324.00 2,322.00 2,322.50 1.9K
09:20 2,323.00 2,323.00 2,322.00 2,322.00 0.4K
09:25 2,321.50 2,321.50 2,316.50 2,318.00 1.9K
09:30 2,318.50 2,323.50 2,318.50 2,323.50 1.4K
09:35 2,322.50 2,322.50 2,319.50 2,322.00 2.7K
09:40 2,323.00 2,328.50 2,323.00 2,327.50 0.8K
09:45 2,327.00 2,327.00 2,324.00 2,324.00 1.4K
09:50 2,323.00 2,323.50 2,321.50 2,323.50 1.1K
09:55 2,321.50 2,321.50 2,320.50 2,321.50 1.1K
10:00 2,323.50 2,323.50 2,321.00 2,321.00 0.8K
10:05 2,320.50 2,320.50 2,316.00 2,316.00 2.3K
10:10 2,317.50 2,319.00 2,315.00 2,315.00 5.4K
10:15 2,314.50 2,314.50 2,308.00 2,312.50 3.3K
10:20 2,314.50 2,315.00 2,310.00 2,310.00 2.6K
10:25 2,310.50 2,310.50 2,308.50 2,309.50 1.1K
10:30 2,309.00 2,312.50 2,308.50 2,311.50 3.7K
10:35 2,311.00 2,320.50 2,311.00 2,318.00 2.4K
10:40 2,318.50 2,319.00 2,315.50 2,316.00 3.1K
10:45 2,317.00 2,317.00 2,317.00 2,317.00 1.0K
10:50 2,316.00 2,318.00 2,314.50 2,317.00 5.6K
10:55 2,316.50 2,319.50 2,316.00 2,319.50 2.3K
11:00 2,320.50 2,322.50 2,320.00 2,321.00 2.3K
11:05 2,321.00 2,321.50 2,315.00 2,315.00 2.9K
11:10 2,315.00 2,317.00 2,315.00 2,317.00 3.5K
11:15 2,318.50 2,320.50 2,315.50 2,319.50 2.5K
11:20 2,319.00 2,320.50 2,318.00 2,320.50 2.2K
11:25 2,320.50 2,320.50 2,318.00 2,319.00 2.0K
11:30 2,317.00 2,317.00 2,317.00 2,317.00 0.4K
12:30 2,314.00 2,314.00 2,311.00 2,311.00 9.2K
12:35 2,311.00 2,314.00 2,311.00 2,314.00 2.6K
12:40 2,314.00 2,315.00 2,313.00 2,315.00 2.8K
12:45 2,312.50 2,312.50 2,310.00 2,310.00 2.5K
12:50 2,309.50 2,309.50 2,307.00 2,307.00 2.6K
12:55 2,307.50 2,311.50 2,307.50 2,310.00 3.6K
13:00 2,309.50 2,309.50 2,301.00 2,301.00 2.8K
13:05 2,304.50 2,310.00 2,304.50 2,310.00 7.8K
13:10 2,310.00 2,313.50 2,310.00 2,311.50 3.5K
13:15 2,311.00 2,312.00 2,308.00 2,308.50 2.1K
13:20 2,307.00 2,308.00 2,305.50 2,305.50 3.5K
13:25 2,306.00 2,308.50 2,304.50 2,308.00 2.3K
13:30 2,310.50 2,310.50 2,307.50 2,308.00 3.4K
13:35 2,309.00 2,310.00 2,307.00 2,310.00 2.9K
13:40 2,310.00 2,310.50 2,308.50 2,308.50 1.3K
13:45 2,308.00 2,308.00 2,305.50 2,305.50 1.7K
13:50 2,305.50 2,308.00 2,305.00 2,307.50 3.8K
13:55 2,307.50 2,309.00 2,307.50 2,308.50 1.6K
14:00 2,309.50 2,309.50 2,306.50 2,308.50 4.9K
14:05 2,309.50 2,313.00 2,309.50 2,312.00 2.7K
14:10 2,310.50 2,313.00 2,309.50 2,312.50 2.8K
14:15 2,313.50 2,313.50 2,310.00 2,312.00 2.2K
14:20 2,310.50 2,310.50 2,308.00 2,310.00 5.0K
14:25 2,310.00 2,310.00 2,307.00 2,307.50 2.0K
14:30 2,307.00 2,308.00 2,305.00 2,308.00 4.2K
14:35 2,308.00 2,312.50 2,308.00 2,312.50 4.9K
14:40 2,313.50 2,313.50 2,310.50 2,310.50 5.3K
14:45 2,310.50 2,312.50 2,310.50 2,312.50 3.1K
14:50 2,312.00 2,315.00 2,311.00 2,315.00 4.6K
14:55 2,315.50 2,316.00 2,314.00 2,315.50 3.1K
15:00 2,318.50 2,320.00 2,317.00 2,320.00 4.4K
15:05 2,320.00 2,323.00 2,319.50 2,322.50 5.1K
15:10 2,322.50 2,323.00 2,317.50 2,317.50 5.5K
15:15 2,315.00 2,317.00 2,314.00 2,315.50 4.1K
15:20 2,315.50 2,319.50 2,314.00 2,318.50 5.3K
15:30 2,313.00 2,313.00 2,313.00 2,313.00 63.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし