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 2,120.00 2,125.50 2,103.00 2,103.00 20.8K
09:05 2,101.00 2,102.00 2,096.00 2,097.00 6.7K
09:10 2,098.00 2,100.00 2,087.00 2,090.00 8.8K
09:15 2,091.00 2,091.00 2,084.00 2,085.00 6.3K
09:20 2,085.00 2,085.00 2,078.50 2,083.00 3.5K
09:25 2,085.00 2,093.50 2,085.00 2,091.00 4.3K
09:30 2,091.50 2,091.50 2,085.00 2,085.00 2.2K
09:35 2,085.00 2,085.00 2,079.00 2,080.50 2.3K
09:40 2,082.50 2,085.50 2,080.50 2,080.50 3.2K
09:45 2,081.50 2,087.50 2,081.50 2,087.00 2.3K
09:50 2,088.50 2,091.00 2,087.50 2,089.50 1.1K
09:55 2,087.50 2,088.50 2,087.00 2,088.50 1.9K
10:00 2,089.50 2,099.50 2,089.50 2,097.50 2.2K
10:05 2,097.00 2,102.00 2,097.00 2,101.00 3.1K
10:10 2,100.00 2,100.00 2,095.50 2,095.50 3.5K
10:15 2,095.00 2,095.00 2,091.00 2,091.00 1.7K
10:20 2,090.50 2,094.50 2,089.50 2,094.50 2.5K
10:25 2,094.50 2,098.50 2,094.50 2,096.00 2.8K
10:30 2,096.00 2,096.00 2,091.50 2,093.00 1.6K
10:35 2,091.00 2,093.00 2,090.00 2,093.00 3.3K
10:40 2,093.50 2,094.50 2,092.00 2,092.00 1.1K
10:45 2,092.00 2,095.00 2,092.00 2,093.50 1.7K
10:50 2,094.50 2,094.50 2,092.00 2,092.00 1.8K
10:55 2,091.50 2,092.50 2,090.00 2,091.50 2.2K
11:00 2,091.00 2,091.50 2,090.00 2,090.50 2.7K
11:05 2,090.00 2,090.00 2,086.50 2,087.50 3.5K
11:10 2,087.00 2,089.00 2,086.50 2,088.00 2.0K
11:15 2,088.50 2,091.00 2,088.50 2,089.00 2.5K
11:20 2,088.50 2,090.50 2,088.50 2,089.50 2.0K
11:25 2,089.50 2,090.50 2,088.00 2,090.50 2.1K
11:30 2,089.50 2,089.50 2,089.50 2,089.50 0.4K
12:30 2,099.00 2,099.00 2,090.50 2,093.50 9.3K
12:35 2,094.50 2,095.00 2,091.00 2,093.00 5.6K
12:40 2,095.50 2,098.50 2,095.50 2,098.50 2.3K
12:45 2,098.00 2,098.00 2,094.50 2,096.00 4.5K
12:50 2,097.00 2,097.00 2,095.00 2,095.50 2.6K
12:55 2,096.00 2,097.00 2,093.00 2,097.00 4.0K
13:00 2,096.50 2,097.50 2,095.50 2,095.50 3.0K
13:05 2,096.00 2,096.00 2,092.50 2,093.50 3.8K
13:10 2,094.50 2,095.00 2,094.50 2,095.00 1.2K
13:15 2,094.50 2,094.50 2,091.50 2,092.00 4.8K
13:20 2,092.00 2,092.00 2,091.00 2,091.00 2.0K
13:25 2,091.00 2,095.50 2,091.00 2,095.50 2.8K
13:30 2,095.50 2,095.50 2,093.50 2,095.50 2.6K
13:35 2,097.50 2,103.00 2,097.50 2,103.00 1.9K
13:40 2,102.00 2,102.00 2,097.00 2,097.50 3.6K
13:45 2,096.50 2,096.50 2,094.00 2,095.00 1.4K
13:50 2,094.00 2,094.50 2,093.00 2,094.00 3.9K
13:55 2,093.50 2,094.50 2,093.00 2,094.00 4.4K
14:00 2,094.00 2,095.50 2,093.00 2,094.00 4.0K
14:05 2,094.50 2,094.50 2,093.50 2,093.50 2.4K
14:10 2,094.00 2,094.00 2,091.00 2,091.00 4.2K
14:15 2,090.50 2,092.50 2,090.50 2,092.00 3.3K
14:20 2,093.00 2,094.00 2,092.50 2,093.00 3.8K
14:25 2,092.50 2,092.50 2,090.50 2,092.50 3.1K
14:30 2,092.50 2,093.00 2,091.50 2,093.00 3.5K
14:35 2,093.50 2,094.00 2,093.50 2,094.00 2.8K
14:40 2,093.50 2,096.00 2,093.50 2,095.50 3.6K
14:45 2,095.50 2,098.50 2,095.50 2,098.00 3.1K
14:50 2,097.00 2,097.50 2,095.00 2,095.00 4.6K
14:55 2,095.00 2,095.00 2,093.50 2,093.50 4.7K
15:00 2,093.50 2,094.00 2,090.00 2,091.00 5.9K
15:05 2,091.50 2,097.50 2,091.50 2,097.50 4.7K
15:10 2,098.00 2,101.00 2,097.50 2,100.00 16.8K
15:15 2,100.50 2,103.00 2,099.50 2,100.00 9.6K
15:20 2,100.50 2,100.50 2,096.00 2,099.00 6.3K
15:30 2,092.50 2,092.50 2,092.50 2,092.50 100.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし