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 2,134.50 2,134.50 2,116.50 2,116.50 20.8K
09:05 2,120.00 2,125.50 2,120.00 2,125.50 2.5K
09:10 2,123.50 2,125.50 2,118.50 2,118.50 2.8K
09:15 2,118.50 2,121.50 2,116.50 2,120.00 3.3K
09:20 2,120.00 2,122.00 2,119.00 2,119.00 1.5K
09:25 2,118.50 2,118.50 2,112.00 2,114.00 2.5K
09:30 2,114.00 2,115.00 2,110.50 2,110.50 3.8K
09:35 2,110.50 2,112.50 2,108.00 2,111.00 3.1K
09:40 2,110.50 2,112.00 2,109.00 2,111.50 1.7K
09:45 2,112.50 2,114.50 2,111.50 2,114.50 2.2K
09:50 2,115.50 2,115.50 2,113.50 2,115.50 1.7K
09:55 2,116.00 2,116.00 2,113.00 2,116.00 2.3K
10:00 2,115.50 2,115.50 2,111.00 2,111.00 1.8K
10:05 2,110.50 2,114.50 2,110.00 2,114.00 2.8K
10:10 2,114.50 2,116.00 2,114.50 2,115.00 1.6K
10:15 2,115.00 2,120.00 2,115.00 2,116.00 2.7K
10:20 2,115.00 2,115.50 2,113.50 2,114.00 2.4K
10:25 2,114.00 2,115.50 2,113.00 2,113.50 2.9K
10:30 2,113.50 2,113.50 2,108.50 2,108.50 1.5K
10:35 2,109.00 2,110.00 2,107.50 2,110.00 2.5K
10:40 2,109.50 2,112.00 2,109.50 2,111.50 2.1K
10:45 2,111.50 2,114.00 2,111.50 2,113.50 2.7K
10:50 2,114.00 2,117.50 2,114.00 2,114.50 2.6K
10:55 2,115.50 2,115.50 2,113.50 2,114.00 1.6K
11:00 2,114.00 2,114.50 2,110.00 2,112.00 4.2K
11:05 2,112.00 2,113.00 2,110.50 2,111.50 5.4K
11:10 2,112.00 2,114.00 2,111.50 2,114.00 2.4K
11:15 2,114.50 2,114.50 2,112.50 2,112.50 1.5K
11:20 2,112.00 2,112.50 2,111.00 2,112.50 1.9K
11:25 2,112.50 2,112.50 2,111.00 2,112.50 1.5K
11:30 2,112.50 2,112.50 2,112.50 2,112.50 0.7K
12:30 2,114.50 2,116.00 2,108.00 2,108.00 6.3K
12:35 2,107.00 2,108.00 2,105.00 2,107.50 3.9K
12:40 2,107.00 2,107.50 2,103.00 2,103.00 3.1K
12:45 2,103.50 2,105.00 2,102.50 2,102.50 4.3K
12:50 2,101.00 2,104.00 2,101.00 2,102.00 4.2K
12:55 2,102.50 2,104.00 2,102.50 2,104.00 2.3K
13:00 2,103.50 2,103.50 2,101.50 2,103.00 2.9K
13:05 2,103.00 2,103.00 2,100.00 2,102.50 3.6K
13:10 2,102.00 2,104.50 2,101.50 2,104.50 1.4K
13:15 2,105.00 2,108.00 2,105.00 2,108.00 2.3K
13:20 2,108.50 2,108.50 2,107.00 2,108.50 2.3K
13:25 2,109.00 2,109.00 2,106.00 2,106.00 1.8K
13:30 2,106.00 2,106.00 2,105.50 2,106.00 0.8K
13:35 2,106.50 2,107.00 2,106.50 2,106.50 2.3K
13:40 2,105.50 2,106.00 2,105.50 2,106.00 1.1K
13:45 2,106.00 2,108.50 2,105.50 2,108.50 2.9K
13:50 2,109.00 2,111.00 2,109.00 2,111.00 2.7K
13:55 2,111.00 2,111.00 2,109.00 2,109.50 2.5K
14:00 2,109.00 2,110.00 2,108.50 2,109.50 3.0K
14:05 2,109.50 2,111.00 2,109.00 2,110.00 3.9K
14:10 2,110.50 2,111.50 2,110.00 2,110.00 2.3K
14:15 2,110.00 2,110.00 2,108.50 2,109.00 2.2K
14:20 2,109.00 2,110.50 2,109.00 2,110.50 1.7K
14:25 2,110.50 2,110.50 2,109.50 2,109.50 2.5K
14:30 2,110.00 2,110.00 2,106.50 2,107.00 4.0K
14:35 2,106.50 2,106.50 2,104.00 2,104.50 3.0K
14:40 2,104.00 2,104.00 2,102.00 2,104.00 3.1K
14:45 2,104.00 2,105.50 2,104.00 2,104.00 3.6K
14:50 2,103.00 2,104.00 2,102.00 2,104.00 2.4K
14:55 2,104.50 2,105.50 2,100.00 2,100.00 3.5K
15:00 2,100.00 2,101.50 2,100.00 2,101.00 2.6K
15:05 2,101.50 2,104.00 2,101.50 2,103.50 3.4K
15:10 2,104.00 2,105.00 2,102.50 2,103.00 3.4K
15:15 2,101.00 2,102.00 2,100.50 2,101.50 1.8K
15:20 2,100.50 2,104.00 2,100.50 2,103.00 4.5K
15:30 2,097.50 2,097.50 2,097.50 2,097.50 86.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし