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 2,179.50 2,179.50 2,160.00 2,160.00 25.4K
09:05 2,164.50 2,167.50 2,164.50 2,167.50 1.3K
09:10 2,168.00 2,169.00 2,166.50 2,166.50 2.4K
09:15 2,166.50 2,166.50 2,161.00 2,162.50 2.7K
09:20 2,163.50 2,166.00 2,160.50 2,163.50 1.4K
09:25 2,162.50 2,165.00 2,162.00 2,162.50 0.9K
09:30 2,160.50 2,162.00 2,159.50 2,162.00 2.0K
09:35 2,163.00 2,163.00 2,160.00 2,160.00 2.8K
09:40 2,161.50 2,161.50 2,160.00 2,161.00 1.4K
09:45 2,161.00 2,161.50 2,159.50 2,161.50 2.5K
09:50 2,162.00 2,162.50 2,160.00 2,160.50 1.4K
09:55 2,159.50 2,159.50 2,153.50 2,154.50 4.8K
10:00 2,156.50 2,158.50 2,154.50 2,155.50 2.8K
10:05 2,154.00 2,154.50 2,153.00 2,154.50 1.1K
10:10 2,153.50 2,156.50 2,153.00 2,156.50 1.6K
10:15 2,157.00 2,159.50 2,157.00 2,159.00 1.6K
10:20 2,160.00 2,160.00 2,157.50 2,158.00 2.1K
10:25 2,158.00 2,158.00 2,153.00 2,153.00 4.2K
10:30 2,152.50 2,154.00 2,151.50 2,154.00 5.1K
10:35 2,154.00 2,155.00 2,153.50 2,153.50 1.3K
10:40 2,153.50 2,154.00 2,152.00 2,153.50 3.0K
10:45 2,154.00 2,154.00 2,152.00 2,152.00 2.6K
10:50 2,153.00 2,153.50 2,152.50 2,153.50 2.5K
10:55 2,154.00 2,154.00 2,152.00 2,152.00 1.3K
11:00 2,152.00 2,154.00 2,152.00 2,154.00 2.7K
11:05 2,153.50 2,155.00 2,152.50 2,155.00 1.7K
11:10 2,155.00 2,157.50 2,155.00 2,157.50 1.5K
11:15 2,157.50 2,157.50 2,157.00 2,157.50 0.8K
11:20 2,157.50 2,157.50 2,157.00 2,157.00 1.3K
11:25 2,157.00 2,157.50 2,157.00 2,157.50 1.0K
11:30 2,158.00 2,158.00 2,158.00 2,158.00 0.4K
12:30 2,159.00 2,164.00 2,159.00 2,164.00 8.8K
12:35 2,164.00 2,164.00 2,161.00 2,161.50 3.4K
12:40 2,162.00 2,163.50 2,162.00 2,163.00 1.0K
12:45 2,164.00 2,165.00 2,164.00 2,164.00 1.2K
12:50 2,163.50 2,163.50 2,159.50 2,159.50 1.4K
12:55 2,157.50 2,159.50 2,157.50 2,158.50 2.6K
13:00 2,157.50 2,158.00 2,157.50 2,157.50 1.5K
13:05 2,157.00 2,157.50 2,155.00 2,156.50 2.8K
13:10 2,157.00 2,158.50 2,157.00 2,157.50 2.2K
13:15 2,158.00 2,158.00 2,156.50 2,156.50 1.7K
13:20 2,157.00 2,159.00 2,157.00 2,159.00 1.8K
13:25 2,159.00 2,159.00 2,157.50 2,157.50 2.6K
13:30 2,157.00 2,157.50 2,157.00 2,157.00 2.2K
13:35 2,156.50 2,157.00 2,156.00 2,156.00 1.4K
13:40 2,157.50 2,159.00 2,157.50 2,159.00 1.9K
13:45 2,159.50 2,160.00 2,157.50 2,157.50 1.9K
13:50 2,158.50 2,158.50 2,157.00 2,157.00 1.3K
13:55 2,156.00 2,156.50 2,155.00 2,155.00 2.8K
14:00 2,156.00 2,156.00 2,154.00 2,154.50 2.5K
14:05 2,154.00 2,155.00 2,154.00 2,154.50 2.3K
14:10 2,155.00 2,155.50 2,155.00 2,155.00 1.7K
14:15 2,154.50 2,154.50 2,154.50 2,154.50 1.2K
14:20 2,155.00 2,155.00 2,154.50 2,154.50 1.1K
14:25 2,154.50 2,155.00 2,153.50 2,153.50 2.0K
14:30 2,153.50 2,153.50 2,153.00 2,153.00 0.9K
14:35 2,153.50 2,156.50 2,153.50 2,156.00 3.4K
14:40 2,156.00 2,156.00 2,155.00 2,155.00 2.0K
14:45 2,156.00 2,156.00 2,153.50 2,154.00 5.6K
14:50 2,154.50 2,155.50 2,153.50 2,155.50 2.4K
14:55 2,156.00 2,156.50 2,155.00 2,156.50 2.9K
15:00 2,156.00 2,156.50 2,156.00 2,156.50 2.0K
15:05 2,157.00 2,158.00 2,156.00 2,156.50 3.5K
15:10 2,156.00 2,156.50 2,156.00 2,156.00 2.3K
15:15 2,156.00 2,157.00 2,155.50 2,157.00 2.9K
15:20 2,157.00 2,161.50 2,157.00 2,160.00 5.7K
15:30 2,160.00 2,160.00 2,160.00 2,160.00 96.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし