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 2,343.00 2,348.00 2,292.00 2,331.00 48.0K
09:05 2,329.00 2,338.00 2,329.00 2,332.50 7.8K
09:10 2,332.00 2,344.50 2,331.00 2,343.00 1.7K
09:15 2,340.50 2,341.50 2,332.00 2,333.00 4.0K
09:20 2,331.00 2,340.50 2,331.00 2,340.50 4.9K
09:25 2,340.00 2,343.50 2,340.00 2,341.50 1.8K
09:30 2,338.50 2,342.50 2,338.00 2,338.50 4.2K
09:35 2,338.00 2,341.50 2,337.00 2,341.50 3.0K
09:40 2,341.50 2,342.50 2,340.50 2,342.50 3.0K
09:45 2,344.00 2,344.00 2,340.00 2,340.00 3.3K
09:50 2,340.50 2,342.00 2,338.00 2,342.00 2.3K
09:55 2,342.00 2,342.50 2,340.50 2,341.00 1.7K
10:00 2,342.50 2,343.50 2,336.50 2,336.50 1.7K
10:05 2,337.50 2,337.50 2,335.50 2,337.00 2.1K
10:10 2,337.00 2,338.50 2,335.50 2,335.50 2.3K
10:15 2,337.00 2,337.50 2,335.00 2,335.50 1.2K
10:20 2,337.50 2,341.00 2,335.50 2,341.00 3.4K
10:25 2,341.00 2,343.50 2,341.00 2,342.50 1.2K
10:30 2,340.50 2,340.50 2,337.00 2,337.50 2.6K
10:35 2,337.00 2,340.00 2,336.50 2,340.00 1.6K
10:40 2,342.50 2,342.50 2,341.00 2,341.00 0.9K
10:45 2,339.00 2,339.50 2,337.00 2,338.00 1.2K
10:50 2,337.50 2,341.50 2,337.50 2,341.50 2.1K
10:55 2,341.00 2,341.50 2,337.00 2,337.50 2.9K
11:00 2,337.00 2,342.00 2,336.50 2,342.00 2.3K
11:05 2,341.00 2,342.50 2,341.00 2,341.50 1.7K
11:10 2,342.00 2,343.00 2,341.00 2,341.00 1.3K
11:15 2,342.00 2,347.50 2,342.00 2,346.50 1.1K
11:20 2,347.50 2,350.50 2,347.50 2,350.50 2.3K
11:25 2,350.00 2,350.00 2,349.00 2,349.00 0.9K
11:30 2,349.50 2,349.50 2,349.50 2,349.50 0.8K
12:30 2,345.00 2,345.00 2,342.50 2,343.50 7.1K
12:35 2,341.50 2,341.50 2,339.00 2,341.00 4.8K
12:40 2,341.00 2,344.00 2,341.00 2,344.00 2.1K
12:45 2,341.00 2,341.00 2,338.50 2,339.00 1.8K
12:50 2,339.00 2,339.00 2,336.00 2,337.00 3.5K
12:55 2,335.50 2,336.00 2,335.00 2,335.00 1.3K
13:00 2,334.50 2,335.00 2,332.00 2,332.50 5.0K
13:05 2,332.50 2,335.50 2,332.50 2,332.50 5.0K
13:10 2,333.50 2,334.50 2,333.50 2,334.50 0.4K
13:15 2,334.00 2,335.50 2,333.00 2,335.00 4.0K
13:20 2,334.50 2,335.00 2,334.00 2,334.00 0.6K
13:25 2,335.50 2,335.50 2,330.50 2,331.00 4.9K
13:30 2,330.50 2,330.50 2,328.00 2,328.00 1.2K
13:35 2,329.50 2,331.50 2,329.50 2,330.50 3.9K
13:40 2,329.50 2,330.00 2,328.00 2,330.00 3.7K
13:45 2,329.50 2,329.50 2,328.50 2,329.00 3.5K
13:50 2,331.50 2,332.00 2,329.50 2,329.50 4.5K
13:55 2,329.50 2,331.50 2,328.50 2,331.50 4.3K
14:00 2,331.00 2,331.00 2,329.00 2,329.00 1.4K
14:05 2,328.50 2,328.50 2,325.00 2,325.00 2.1K
14:10 2,324.00 2,324.00 2,318.00 2,320.00 10.9K
14:15 2,318.00 2,322.50 2,318.00 2,322.50 5.1K
14:20 2,322.50 2,322.50 2,321.50 2,322.50 1.1K
14:25 2,322.50 2,322.50 2,316.00 2,317.50 3.7K
14:30 2,316.50 2,317.00 2,315.50 2,315.50 1.7K
14:35 2,315.50 2,316.00 2,314.00 2,314.00 2.8K
14:40 2,313.00 2,320.00 2,312.50 2,320.00 8.0K
14:45 2,321.00 2,321.50 2,320.50 2,321.00 2.1K
14:50 2,321.50 2,326.00 2,321.50 2,325.50 2.9K
14:55 2,325.00 2,328.50 2,325.00 2,328.00 5.4K
15:00 2,328.50 2,331.50 2,326.50 2,331.50 3.4K
15:05 2,332.00 2,333.00 2,330.50 2,331.00 3.5K
15:10 2,331.00 2,332.50 2,330.00 2,331.00 3.1K
15:15 2,331.00 2,331.00 2,328.50 2,329.00 4.7K
15:20 2,328.50 2,329.50 2,326.50 2,328.50 2.8K
15:30 2,321.50 2,321.50 2,321.50 2,321.50 44.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし