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 2,320.00 2,339.50 2,318.50 2,335.00 25.0K
09:05 2,335.00 2,345.50 2,327.00 2,339.50 14.2K
09:10 2,339.50 2,343.00 2,336.50 2,340.50 8.4K
09:15 2,340.00 2,357.00 2,340.00 2,354.50 24.2K
09:20 2,356.00 2,357.50 2,352.50 2,352.50 7.1K
09:25 2,352.50 2,352.50 2,335.50 2,345.00 9.5K
09:30 2,347.00 2,347.00 2,340.00 2,342.50 5.4K
09:35 2,344.00 2,347.00 2,344.00 2,345.50 8.0K
09:40 2,345.50 2,346.00 2,344.50 2,344.50 1.8K
09:45 2,344.50 2,344.50 2,336.00 2,336.50 4.2K
09:50 2,336.50 2,344.50 2,332.50 2,343.50 10.8K
09:55 2,345.50 2,345.50 2,341.50 2,342.00 8.2K
10:00 2,341.50 2,345.50 2,339.50 2,341.00 19.1K
10:05 2,341.50 2,343.50 2,341.50 2,341.50 2.6K
10:10 2,341.00 2,341.00 2,332.00 2,339.00 19.7K
10:15 2,338.00 2,341.50 2,337.50 2,340.00 2.7K
10:20 2,339.50 2,340.50 2,336.50 2,336.50 4.2K
10:25 2,335.50 2,336.00 2,326.00 2,326.00 5.5K
10:30 2,325.50 2,334.50 2,325.50 2,334.50 9.7K
10:35 2,334.00 2,336.50 2,333.50 2,336.00 2.4K
10:40 2,335.50 2,340.50 2,335.50 2,339.00 5.3K
10:45 2,340.00 2,341.50 2,338.50 2,341.50 2.3K
10:50 2,341.50 2,341.50 2,338.00 2,340.00 2.2K
10:55 2,340.00 2,340.00 2,338.50 2,340.00 2.2K
11:00 2,338.50 2,339.00 2,333.50 2,339.00 3.6K
11:05 2,338.50 2,338.50 2,335.00 2,335.00 1.8K
11:10 2,334.50 2,334.50 2,332.50 2,333.00 6.9K
11:15 2,332.50 2,338.00 2,331.00 2,338.00 7.4K
11:20 2,337.00 2,339.00 2,336.00 2,338.00 3.4K
11:25 2,338.00 2,341.00 2,337.50 2,338.00 3.9K
11:30 2,338.00 2,338.00 2,338.00 2,338.00 0.4K
12:30 2,335.50 2,344.00 2,334.00 2,342.50 16.4K
12:35 2,343.50 2,347.00 2,343.00 2,346.50 6.6K
12:40 2,347.50 2,354.50 2,344.50 2,354.00 9.3K
12:45 2,353.00 2,362.50 2,350.50 2,357.00 23.6K
12:50 2,357.00 2,366.00 2,357.00 2,365.00 11.3K
12:55 2,365.00 2,368.00 2,364.50 2,366.00 5.4K
13:00 2,365.50 2,366.00 2,356.50 2,357.50 8.6K
13:05 2,355.00 2,362.00 2,353.00 2,361.50 8.9K
13:10 2,360.50 2,363.00 2,359.50 2,362.50 10.5K
13:15 2,363.00 2,373.00 2,363.00 2,372.50 9.0K
13:20 2,374.00 2,376.50 2,372.50 2,375.50 10.0K
13:25 2,375.50 2,377.00 2,374.50 2,374.50 10.5K
13:30 2,376.50 2,381.50 2,371.00 2,371.00 16.8K
13:35 2,370.00 2,381.00 2,370.00 2,379.00 10.1K
13:40 2,379.00 2,385.00 2,379.00 2,383.50 18.4K
13:45 2,383.50 2,383.50 2,378.00 2,383.00 9.0K
13:50 2,384.00 2,384.00 2,379.50 2,380.00 7.7K
13:55 2,379.50 2,379.50 2,371.50 2,378.00 20.3K
14:00 2,380.50 2,381.00 2,379.00 2,381.00 7.7K
14:05 2,382.00 2,387.00 2,382.00 2,385.00 11.4K
14:10 2,384.00 2,386.50 2,380.50 2,386.00 11.3K
14:15 2,386.50 2,389.50 2,385.00 2,385.50 21.3K
14:20 2,386.00 2,386.00 2,379.50 2,381.50 8.2K
14:25 2,380.50 2,390.00 2,380.50 2,389.50 32.4K
14:30 2,388.00 2,389.50 2,383.00 2,383.00 11.1K
14:35 2,383.50 2,388.00 2,380.50 2,384.00 15.5K
14:40 2,385.00 2,385.00 2,380.50 2,383.50 12.8K
14:45 2,382.50 2,385.50 2,381.50 2,381.50 15.6K
14:50 2,380.50 2,383.50 2,376.00 2,383.00 24.2K
14:55 2,382.50 2,383.00 2,380.50 2,382.50 4.5K
15:00 2,384.50 2,387.00 2,384.00 2,384.50 11.0K
15:05 2,384.50 2,386.00 2,384.00 2,385.50 7.8K
15:10 2,385.00 2,388.50 2,381.50 2,387.50 12.5K
15:15 2,386.50 2,386.50 2,384.50 2,384.50 8.9K
15:20 2,384.50 2,391.50 2,383.00 2,391.50 23.8K
15:30 2,390.00 2,390.00 2,390.00 2,390.00 179.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし