株式会社FUJI (6134)

6134
🏛️ 日本 →
2,697.00
最終更新: 2025-10-03
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 2,155.00 2,156.00 2,142.00 2,156.00 27.8K
09:05 2,155.00 2,157.50 2,151.00 2,154.50 4.0K
09:10 2,154.00 2,154.50 2,152.00 2,153.50 2.3K
09:15 2,152.50 2,152.50 2,148.00 2,149.00 3.4K
09:20 2,149.00 2,150.50 2,144.00 2,144.50 3.8K
09:25 2,144.00 2,149.00 2,140.50 2,149.00 11.9K
09:30 2,149.50 2,149.50 2,142.00 2,142.50 1.7K
09:35 2,143.50 2,145.50 2,143.00 2,145.50 2.7K
09:40 2,146.50 2,152.00 2,146.50 2,146.50 2.7K
09:45 2,146.50 2,148.00 2,145.00 2,146.00 3.0K
09:50 2,148.50 2,148.50 2,144.50 2,147.50 6.6K
09:55 2,147.00 2,148.50 2,141.00 2,141.00 3.8K
10:00 2,142.00 2,143.50 2,141.50 2,142.00 2.8K
10:05 2,142.50 2,143.00 2,138.00 2,140.00 15.6K
10:10 2,139.50 2,141.50 2,139.00 2,141.00 1.3K
10:15 2,139.00 2,142.00 2,139.00 2,142.00 1.2K
10:20 2,141.50 2,141.50 2,138.50 2,138.50 4.2K
10:25 2,139.00 2,139.50 2,134.00 2,138.50 10.9K
10:30 2,141.00 2,141.50 2,139.50 2,139.50 3.6K
10:35 2,140.50 2,143.00 2,140.50 2,142.50 2.3K
10:40 2,141.50 2,143.00 2,141.50 2,142.50 1.7K
10:45 2,142.00 2,142.00 2,137.50 2,141.50 4.5K
10:50 2,141.50 2,142.50 2,139.50 2,139.50 1.8K
10:55 2,137.50 2,141.00 2,137.50 2,141.00 2.4K
11:00 2,141.00 2,141.00 2,139.00 2,140.00 1.5K
11:05 2,141.00 2,147.00 2,141.00 2,147.00 3.9K
11:10 2,148.50 2,149.50 2,146.00 2,147.00 2.7K
11:15 2,146.00 2,150.00 2,146.00 2,149.00 2.5K
11:20 2,149.50 2,152.00 2,149.50 2,150.00 1.4K
11:25 2,149.50 2,149.50 2,147.50 2,147.50 2.0K
11:30 2,147.50 2,147.50 2,147.50 2,147.50 0.2K
12:30 2,140.50 2,144.00 2,140.00 2,144.00 16.0K
12:35 2,143.50 2,146.50 2,143.50 2,145.50 3.5K
12:40 2,144.00 2,144.00 2,136.50 2,136.50 5.3K
12:45 2,136.50 2,140.00 2,135.50 2,140.00 5.0K
12:50 2,139.50 2,140.00 2,138.00 2,138.00 3.6K
12:55 2,137.00 2,137.50 2,135.50 2,135.50 2.9K
13:00 2,136.00 2,137.50 2,131.00 2,132.50 4.3K
13:05 2,132.00 2,132.50 2,131.50 2,132.50 3.5K
13:10 2,132.50 2,135.00 2,132.50 2,135.00 2.4K
13:15 2,136.00 2,138.00 2,135.50 2,138.00 3.2K
13:20 2,139.50 2,140.50 2,139.50 2,140.50 1.4K
13:25 2,141.50 2,141.50 2,141.00 2,141.00 2.3K
13:30 2,141.00 2,144.00 2,140.00 2,141.00 3.7K
13:35 2,141.00 2,142.00 2,141.00 2,141.50 1.0K
13:40 2,141.50 2,141.50 2,139.50 2,140.50 3.2K
13:45 2,140.50 2,141.50 2,140.00 2,140.50 3.7K
13:50 2,140.00 2,141.00 2,140.00 2,141.00 2.8K
13:55 2,140.50 2,142.50 2,140.50 2,142.00 3.2K
14:00 2,141.50 2,141.50 2,140.00 2,140.50 3.8K
14:05 2,140.00 2,140.50 2,139.00 2,140.00 2.7K
14:10 2,137.00 2,139.00 2,136.50 2,139.00 4.0K
14:15 2,139.00 2,142.50 2,139.00 2,141.50 3.9K
14:20 2,142.00 2,144.00 2,141.50 2,143.50 3.4K
14:25 2,143.50 2,145.00 2,142.50 2,142.50 4.9K
14:30 2,143.00 2,144.00 2,142.50 2,142.50 2.7K
14:35 2,142.50 2,143.50 2,140.50 2,140.50 2.2K
14:40 2,140.00 2,142.00 2,138.50 2,142.00 5.3K
14:45 2,142.00 2,143.50 2,141.50 2,143.00 3.3K
14:50 2,143.50 2,144.00 2,141.50 2,144.00 5.3K
14:55 2,144.50 2,145.50 2,143.00 2,145.50 5.5K
15:00 2,145.50 2,146.00 2,141.00 2,141.00 4.4K
15:05 2,141.50 2,147.00 2,141.50 2,147.00 5.4K
15:10 2,148.00 2,148.00 2,146.00 2,147.50 3.0K
15:15 2,147.00 2,147.50 2,146.00 2,146.00 1.9K
15:20 2,146.00 2,150.00 2,146.00 2,146.00 5.5K
15:30 2,144.00 2,144.00 2,144.00 2,144.00 70.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし