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 2,055.00 2,055.00 2,033.00 2,041.00 28.9K
09:05 2,043.50 2,050.00 2,038.00 2,039.50 12.0K
09:10 2,040.50 2,044.00 2,039.00 2,044.00 4.9K
09:15 2,042.50 2,043.00 2,038.50 2,041.50 5.1K
09:20 2,042.00 2,042.00 2,036.00 2,039.00 7.0K
09:25 2,039.50 2,041.50 2,037.00 2,037.00 4.0K
09:30 2,036.50 2,036.50 2,030.50 2,030.50 5.6K
09:35 2,030.00 2,033.00 2,028.00 2,033.00 4.9K
09:40 2,031.50 2,033.00 2,031.00 2,032.50 3.3K
09:45 2,034.00 2,036.00 2,034.00 2,034.50 4.5K
09:50 2,034.00 2,036.50 2,033.50 2,036.50 2.5K
09:55 2,037.00 2,044.50 2,037.00 2,044.00 4.6K
10:00 2,043.00 2,047.50 2,042.00 2,047.50 4.2K
10:05 2,048.00 2,048.00 2,043.00 2,043.00 2.3K
10:10 2,044.00 2,045.50 2,042.50 2,043.00 3.2K
10:15 2,043.00 2,047.00 2,043.00 2,046.00 2.5K
10:20 2,046.50 2,047.00 2,045.00 2,045.00 2.5K
10:25 2,045.00 2,045.50 2,043.00 2,045.50 3.4K
10:30 2,045.50 2,045.50 2,041.00 2,041.00 2.2K
10:35 2,039.50 2,039.50 2,037.00 2,037.00 2.6K
10:40 2,037.50 2,039.00 2,036.50 2,039.00 2.1K
10:45 2,039.00 2,041.00 2,039.00 2,040.50 2.2K
10:50 2,040.50 2,040.50 2,039.00 2,039.50 1.4K
10:55 2,039.50 2,041.00 2,038.00 2,038.50 2.2K
11:00 2,038.50 2,038.50 2,037.00 2,038.50 1.6K
11:05 2,039.00 2,039.00 2,038.00 2,038.50 1.3K
11:10 2,038.50 2,038.50 2,036.50 2,037.50 2.0K
11:15 2,037.00 2,039.00 2,036.50 2,039.00 2.5K
11:20 2,039.50 2,039.50 2,036.00 2,036.50 1.9K
11:25 2,037.00 2,038.00 2,037.00 2,037.00 1.6K
11:30 2,038.00 2,038.00 2,038.00 2,038.00 0.8K
12:30 2,038.00 2,038.00 2,033.00 2,037.00 7.1K
12:35 2,037.50 2,041.00 2,037.50 2,041.00 3.6K
12:40 2,041.50 2,048.00 2,041.50 2,046.50 4.8K
12:55 2,049.50 2,049.50 2,049.00 2,049.50 11.1K
13:00 2,049.50 2,052.50 2,048.00 2,051.50 3.4K
13:05 2,051.00 2,051.00 2,049.00 2,050.00 2.8K
13:10 2,050.00 2,051.50 2,050.00 2,051.50 3.1K
13:15 2,052.50 2,053.00 2,051.50 2,053.00 2.8K
13:20 2,052.00 2,053.50 2,047.00 2,047.50 7.7K
13:25 2,046.50 2,048.00 2,046.00 2,048.00 3.0K
13:30 2,047.50 2,050.50 2,047.50 2,050.00 2.6K
13:35 2,049.50 2,049.50 2,047.00 2,047.00 1.1K
13:40 2,046.50 2,050.00 2,046.50 2,049.50 3.3K
13:45 2,049.00 2,052.50 2,049.00 2,052.00 2.6K
13:50 2,052.50 2,054.50 2,052.50 2,054.50 2.5K
13:55 2,054.00 2,054.00 2,052.00 2,052.00 3.1K
14:00 2,053.00 2,053.00 2,048.50 2,048.50 4.2K
14:05 2,049.00 2,051.00 2,049.00 2,051.00 2.1K
14:10 2,051.00 2,052.00 2,050.00 2,052.00 4.9K
14:15 2,052.00 2,053.00 2,050.00 2,051.00 3.0K
14:20 2,049.00 2,050.00 2,047.50 2,047.50 4.4K
14:25 2,048.50 2,048.50 2,047.00 2,048.50 3.2K
14:30 2,049.00 2,050.00 2,048.50 2,050.00 3.3K
14:35 2,050.50 2,053.00 2,049.00 2,052.50 4.6K
14:40 2,053.00 2,053.00 2,052.00 2,052.00 2.4K
14:45 2,051.50 2,053.50 2,051.50 2,051.50 4.9K
14:50 2,051.50 2,052.00 2,050.50 2,051.50 2.5K
14:55 2,051.50 2,051.50 2,050.50 2,050.50 4.8K
15:00 2,049.00 2,051.00 2,049.00 2,050.50 5.2K
15:05 2,050.50 2,050.50 2,047.50 2,048.50 5.8K
15:10 2,048.50 2,050.50 2,048.00 2,049.00 5.0K
15:15 2,049.00 2,050.00 2,048.50 2,050.00 4.8K
15:20 2,051.00 2,052.00 2,049.50 2,052.00 6.1K
15:30 2,046.00 2,046.00 2,046.00 2,046.00 87.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし