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 2,350.50 2,350.50 2,341.00 2,345.50 4.1K
09:05 2,347.00 2,349.50 2,346.50 2,347.50 0.8K
09:10 2,345.00 2,345.50 2,344.00 2,345.50 0.6K
09:15 2,348.00 2,348.00 2,345.50 2,345.50 0.2K
09:20 2,350.00 2,352.00 2,348.50 2,352.00 1.0K
09:25 2,352.50 2,355.00 2,352.50 2,355.00 0.8K
09:30 2,355.50 2,355.50 2,353.00 2,354.50 1.0K
09:35 2,355.50 2,362.00 2,355.00 2,362.00 2.3K
09:40 2,360.00 2,360.00 2,359.50 2,359.50 0.9K
09:45 2,359.00 2,359.00 2,354.50 2,357.50 3.4K
09:50 2,358.00 2,360.00 2,358.00 2,360.00 1.1K
09:55 2,359.00 2,360.00 2,359.00 2,360.00 1.0K
10:00 2,360.00 2,363.00 2,359.50 2,359.50 1.5K
10:05 2,360.00 2,363.50 2,360.00 2,362.50 2.3K
10:10 2,365.00 2,371.00 2,363.50 2,371.00 2.9K
10:15 2,370.50 2,372.50 2,370.00 2,372.50 1.9K
10:20 2,371.50 2,373.50 2,371.50 2,372.00 1.9K
10:25 2,372.00 2,373.50 2,371.00 2,373.50 2.1K
10:30 2,373.50 2,374.00 2,370.00 2,370.50 5.6K
10:35 2,370.50 2,370.50 2,367.50 2,368.50 1.8K
10:40 2,369.00 2,369.50 2,368.50 2,369.00 1.4K
10:45 2,369.00 2,373.50 2,368.00 2,373.50 1.9K
10:50 2,373.00 2,374.00 2,372.50 2,374.00 2.2K
10:55 2,373.50 2,373.50 2,371.00 2,372.00 2.1K
11:00 2,372.00 2,373.50 2,371.00 2,373.50 2.7K
11:05 2,374.50 2,375.50 2,374.00 2,375.00 2.3K
11:10 2,375.50 2,376.50 2,375.00 2,376.50 1.7K
11:15 2,379.00 2,379.50 2,377.50 2,378.00 1.9K
11:20 2,378.00 2,378.50 2,376.00 2,376.00 2.9K
11:25 2,378.00 2,379.50 2,376.00 2,376.00 2.1K
11:30 2,378.00 2,378.00 2,378.00 2,378.00 0.3K
12:30 2,378.00 2,378.00 2,376.00 2,377.00 9.5K
12:35 2,376.50 2,376.50 2,374.00 2,374.00 4.9K
12:40 2,375.00 2,375.00 2,371.50 2,372.50 6.0K
12:45 2,372.50 2,373.00 2,371.00 2,373.00 3.8K
12:50 2,373.50 2,378.00 2,373.50 2,376.50 3.5K
12:55 2,375.50 2,376.50 2,374.50 2,374.50 3.9K
13:00 2,374.50 2,374.50 2,370.00 2,370.50 2.3K
13:05 2,368.00 2,371.00 2,368.00 2,369.50 5.1K
13:10 2,371.00 2,377.00 2,371.00 2,374.50 3.3K
13:15 2,374.50 2,374.50 2,367.50 2,370.00 2.1K
13:20 2,369.00 2,369.00 2,366.50 2,366.50 1.6K
13:25 2,366.50 2,366.50 2,358.00 2,362.00 4.2K
13:30 2,364.00 2,368.00 2,363.00 2,367.50 4.1K
13:35 2,368.00 2,369.00 2,361.00 2,361.50 12.3K
13:40 2,362.00 2,365.00 2,361.00 2,361.50 4.8K
13:45 2,361.50 2,365.50 2,361.50 2,365.50 4.8K
13:50 2,366.00 2,368.50 2,365.50 2,365.50 3.0K
13:55 2,366.00 2,369.00 2,366.00 2,367.50 3.9K
14:00 2,368.00 2,368.00 2,364.50 2,365.00 2.9K
14:05 2,365.00 2,366.00 2,364.00 2,364.50 3.7K
14:10 2,364.00 2,366.50 2,364.00 2,365.00 4.0K
14:15 2,365.00 2,365.50 2,364.00 2,365.00 2.3K
14:20 2,364.50 2,367.00 2,364.50 2,366.00 6.1K
14:25 2,364.50 2,366.50 2,364.50 2,365.50 3.6K
14:30 2,366.00 2,366.50 2,365.50 2,365.50 2.5K
14:35 2,366.00 2,366.50 2,364.50 2,366.50 4.0K
14:40 2,366.50 2,367.00 2,366.00 2,367.00 3.9K
14:45 2,367.50 2,369.50 2,365.50 2,365.50 5.4K
14:50 2,366.50 2,366.50 2,364.50 2,364.50 2.6K
14:55 2,365.00 2,367.50 2,365.00 2,366.00 5.4K
15:00 2,366.50 2,367.00 2,363.50 2,367.00 4.7K
15:05 2,366.50 2,367.00 2,365.00 2,365.00 3.2K
15:10 2,364.50 2,365.50 2,363.00 2,364.00 4.5K
15:15 2,364.00 2,364.50 2,358.50 2,360.00 5.8K
15:20 2,362.00 2,363.50 2,358.50 2,358.50 5.3K
15:30 2,355.00 2,355.00 2,355.00 2,355.00 49.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし