株式会社FUJI (6134)

6134
🏛️ 日本 →
2,681.00
最終更新: 2025-10-02
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 2,271.00 2,285.00 2,271.00 2,283.00 12.4K
09:05 2,282.50 2,287.00 2,282.50 2,285.50 1.6K
09:10 2,287.00 2,289.00 2,281.50 2,285.00 1.8K
09:15 2,287.00 2,287.00 2,281.50 2,286.50 3.1K
09:20 2,285.50 2,289.50 2,285.50 2,286.00 1.0K
09:25 2,289.50 2,305.00 2,289.50 2,305.00 35.3K
09:30 2,302.50 2,307.00 2,300.50 2,304.00 2.2K
09:35 2,307.00 2,307.00 2,303.00 2,303.00 2.3K
09:40 2,305.00 2,305.50 2,302.50 2,302.50 2.0K
09:45 2,302.00 2,302.50 2,301.50 2,302.50 1.3K
09:50 2,302.50 2,304.00 2,296.00 2,296.00 2.2K
09:55 2,299.00 2,300.00 2,299.00 2,300.00 0.3K
10:00 2,300.00 2,300.00 2,297.50 2,298.50 0.4K
10:05 2,296.50 2,298.00 2,292.50 2,298.00 1.5K
10:10 2,297.00 2,297.00 2,296.00 2,297.00 0.4K
10:15 2,297.00 2,298.00 2,294.50 2,294.50 1.0K
10:20 2,296.00 2,296.50 2,294.50 2,296.50 1.2K
10:25 2,297.00 2,300.00 2,297.00 2,299.00 1.8K
10:30 2,298.00 2,301.00 2,298.00 2,299.00 2.1K
10:35 2,300.00 2,300.00 2,298.00 2,300.00 1.1K
10:40 2,299.50 2,305.50 2,299.50 2,301.50 4.2K
10:45 2,301.00 2,303.50 2,301.00 2,303.00 1.6K
10:50 2,302.50 2,304.50 2,302.50 2,303.50 1.4K
10:55 2,303.50 2,304.00 2,302.50 2,304.00 1.8K
11:00 2,304.50 2,305.00 2,296.00 2,296.00 3.9K
11:05 2,294.50 2,294.50 2,294.50 2,294.50 1.1K
11:10 2,296.00 2,297.50 2,293.00 2,297.50 4.6K
11:15 2,298.50 2,301.50 2,298.50 2,301.50 2.2K
11:20 2,301.50 2,308.00 2,301.50 2,305.50 12.2K
11:25 2,304.50 2,306.00 2,304.00 2,306.00 2.3K
11:30 2,303.50 2,303.50 2,303.50 2,303.50 0.8K
12:30 2,308.50 2,309.00 2,305.00 2,309.00 5.9K
12:35 2,313.50 2,315.00 2,312.00 2,314.50 23.0K
12:40 2,316.00 2,320.50 2,314.00 2,317.00 11.7K
12:45 2,315.50 2,320.50 2,315.50 2,320.50 2.8K
12:50 2,317.00 2,317.00 2,315.50 2,316.50 2.0K
12:55 2,317.00 2,317.00 2,315.00 2,315.00 1.0K
13:00 2,314.00 2,315.00 2,312.50 2,312.50 1.4K
13:05 2,311.50 2,311.50 2,308.50 2,309.00 1.8K
13:10 2,310.00 2,315.00 2,310.00 2,315.00 2.2K
13:15 2,315.00 2,315.00 2,310.50 2,310.50 7.5K
13:20 2,310.50 2,318.50 2,309.00 2,318.50 13.4K
13:25 2,314.50 2,315.00 2,313.00 2,313.00 1.1K
13:30 2,313.00 2,316.00 2,311.50 2,316.00 2.8K
13:35 2,317.00 2,318.00 2,313.50 2,313.50 2.3K
13:40 2,313.50 2,314.50 2,313.50 2,314.50 0.6K
13:45 2,313.50 2,322.00 2,313.00 2,317.00 14.3K
13:50 2,318.00 2,318.00 2,315.00 2,315.00 2.1K
13:55 2,314.00 2,314.50 2,313.50 2,314.00 1.6K
14:00 2,315.00 2,317.00 2,314.00 2,317.00 1.9K
14:05 2,315.00 2,315.00 2,313.50 2,313.50 3.5K
14:10 2,314.50 2,314.50 2,312.00 2,312.00 1.9K
14:15 2,313.00 2,315.00 2,313.00 2,315.00 2.5K
14:20 2,315.00 2,315.50 2,312.00 2,312.00 4.0K
14:25 2,311.00 2,317.00 2,311.00 2,317.00 17.1K
14:30 2,318.00 2,319.00 2,316.50 2,319.00 2.1K
14:35 2,318.50 2,319.50 2,317.50 2,319.00 1.6K
14:40 2,319.50 2,321.00 2,319.50 2,319.50 3.5K
14:45 2,321.00 2,321.00 2,319.00 2,319.00 3.8K
14:50 2,318.00 2,318.50 2,316.50 2,318.00 3.6K
14:55 2,317.50 2,318.50 2,316.50 2,318.50 2.1K
15:00 2,317.00 2,318.00 2,316.50 2,316.50 2.5K
15:05 2,316.50 2,317.00 2,316.00 2,316.50 4.7K
15:10 2,316.50 2,326.00 2,316.50 2,321.00 8.0K
15:15 2,321.00 2,324.00 2,320.50 2,323.00 10.4K
15:20 2,322.50 2,325.00 2,322.00 2,322.50 11.1K
15:30 2,319.00 2,319.00 2,319.00 2,319.00 178.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし