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 2,127.50 2,140.00 2,127.50 2,136.50 21.9K
09:05 2,136.50 2,140.00 2,133.50 2,140.00 7.8K
09:10 2,139.50 2,149.00 2,139.50 2,149.00 5.3K
09:15 2,148.50 2,152.00 2,148.00 2,149.00 6.5K
09:20 2,149.00 2,150.00 2,146.50 2,146.50 4.2K
09:25 2,146.00 2,148.00 2,144.50 2,144.50 6.0K
09:30 2,143.50 2,143.50 2,139.50 2,140.50 4.3K
09:35 2,140.50 2,146.50 2,140.00 2,142.00 8.0K
09:40 2,141.50 2,141.50 2,136.00 2,136.00 7.2K
09:45 2,135.50 2,138.50 2,133.50 2,138.50 6.3K
09:50 2,139.00 2,140.50 2,137.00 2,138.50 4.5K
09:55 2,139.00 2,141.00 2,138.00 2,140.00 4.6K
10:00 2,141.00 2,143.00 2,140.50 2,143.00 4.4K
10:05 2,143.50 2,144.00 2,141.50 2,142.00 5.6K
10:10 2,142.00 2,145.00 2,142.00 2,145.00 6.6K
10:15 2,145.00 2,146.00 2,144.00 2,145.50 4.0K
10:20 2,146.00 2,146.00 2,143.50 2,144.50 5.1K
10:25 2,144.50 2,144.50 2,143.00 2,144.00 4.1K
10:30 2,145.00 2,145.00 2,143.50 2,144.00 4.3K
10:35 2,144.00 2,147.50 2,143.00 2,147.50 5.7K
10:40 2,147.50 2,148.50 2,147.50 2,148.50 2.5K
10:45 2,148.50 2,152.50 2,148.50 2,152.00 7.1K
10:50 2,152.00 2,152.00 2,151.00 2,152.00 3.4K
10:55 2,152.00 2,153.50 2,152.00 2,153.00 3.9K
11:00 2,152.50 2,153.00 2,151.00 2,151.50 4.0K
11:05 2,152.00 2,152.00 2,149.00 2,150.00 5.2K
11:10 2,150.00 2,152.00 2,149.50 2,151.00 4.3K
11:15 2,150.00 2,150.50 2,147.50 2,148.50 4.9K
11:20 2,148.50 2,149.50 2,147.50 2,148.00 4.0K
11:25 2,148.50 2,148.50 2,147.50 2,148.00 3.1K
11:30 2,148.50 2,148.50 2,148.50 2,148.50 0.4K
12:30 2,142.50 2,150.00 2,142.50 2,149.00 15.2K
12:35 2,151.00 2,153.00 2,150.50 2,153.00 8.0K
12:40 2,153.00 2,153.00 2,151.00 2,151.00 4.0K
12:45 2,151.50 2,153.50 2,151.50 2,153.50 6.9K
12:50 2,154.50 2,156.00 2,154.00 2,156.00 8.1K
12:55 2,156.50 2,156.50 2,152.50 2,153.00 8.0K
13:00 2,153.00 2,153.00 2,151.00 2,152.50 4.4K
13:05 2,152.00 2,152.50 2,151.00 2,151.50 4.7K
13:10 2,151.00 2,152.50 2,150.00 2,152.50 5.8K
13:15 2,153.50 2,155.00 2,153.00 2,155.00 4.2K
13:20 2,155.00 2,156.00 2,155.00 2,155.50 3.7K
13:25 2,155.50 2,157.00 2,155.50 2,156.00 5.8K
13:30 2,156.00 2,158.50 2,156.00 2,158.50 6.3K
13:35 2,158.00 2,158.00 2,157.50 2,158.00 0.7K
13:40 2,158.00 2,158.50 2,157.00 2,158.00 5.0K
13:45 2,158.00 2,160.00 2,158.00 2,159.50 4.9K
13:50 2,159.50 2,161.50 2,159.50 2,161.00 5.4K
13:55 2,160.50 2,163.00 2,160.50 2,162.50 8.8K
14:00 2,162.50 2,164.00 2,161.50 2,164.00 8.9K
14:05 2,164.00 2,164.00 2,161.50 2,162.50 5.1K
14:10 2,162.50 2,163.00 2,162.00 2,163.00 3.0K
14:15 2,163.00 2,165.50 2,163.00 2,165.50 8.7K
14:20 2,166.00 2,167.50 2,165.50 2,166.50 7.3K
14:25 2,166.00 2,166.50 2,165.00 2,165.00 4.3K
14:30 2,165.00 2,167.50 2,164.50 2,164.50 12.0K
14:35 2,164.50 2,165.00 2,164.00 2,165.00 4.9K
14:40 2,165.00 2,168.00 2,164.50 2,166.50 7.7K
14:45 2,166.50 2,168.50 2,165.50 2,168.00 8.1K
14:50 2,169.00 2,169.50 2,167.00 2,167.00 6.3K
14:55 2,166.50 2,168.00 2,164.50 2,165.00 9.0K
15:00 2,164.50 2,166.50 2,164.50 2,165.50 10.7K
15:05 2,165.00 2,165.00 2,161.00 2,162.50 8.8K
15:10 2,162.50 2,163.50 2,162.50 2,163.50 4.0K
15:15 2,163.50 2,164.50 2,161.50 2,161.50 7.4K
15:20 2,162.00 2,164.00 2,162.00 2,163.00 5.8K
15:30 2,158.00 2,158.00 2,158.00 2,158.00 113.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし