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 2,426.00 2,439.50 2,407.00 2,432.50 47.6K
09:05 2,429.50 2,429.50 2,418.50 2,424.50 19.0K
09:10 2,425.00 2,431.00 2,424.00 2,428.50 11.8K
09:15 2,425.00 2,425.00 2,419.00 2,419.00 16.2K
09:20 2,418.00 2,423.00 2,416.00 2,421.50 9.4K
09:25 2,421.50 2,421.50 2,416.00 2,416.00 16.5K
09:30 2,418.00 2,421.00 2,414.50 2,419.00 18.8K
09:35 2,420.00 2,422.50 2,419.00 2,422.50 6.4K
09:40 2,422.00 2,422.00 2,411.50 2,413.50 7.3K
09:45 2,414.50 2,417.50 2,409.00 2,415.00 17.1K
09:50 2,416.50 2,426.50 2,416.50 2,426.50 15.5K
09:55 2,427.00 2,428.00 2,424.50 2,428.00 5.8K
10:00 2,429.00 2,434.50 2,428.00 2,434.50 10.7K
10:05 2,433.00 2,435.50 2,433.00 2,435.50 4.2K
10:10 2,435.00 2,435.00 2,429.50 2,430.00 8.0K
10:15 2,430.50 2,430.50 2,424.00 2,425.50 8.4K
10:20 2,425.00 2,427.50 2,419.50 2,419.50 9.6K
10:25 2,418.50 2,432.00 2,417.50 2,428.00 16.7K
10:30 2,427.50 2,430.00 2,427.00 2,427.50 7.1K
10:35 2,429.00 2,432.00 2,429.00 2,430.50 5.6K
10:40 2,431.00 2,432.50 2,428.50 2,429.50 8.0K
10:45 2,428.00 2,428.50 2,426.00 2,427.00 6.7K
10:50 2,428.00 2,431.50 2,427.50 2,430.00 5.5K
10:55 2,431.00 2,434.00 2,431.00 2,433.00 7.5K
11:00 2,433.50 2,433.50 2,420.50 2,421.50 8.1K
11:05 2,424.00 2,427.00 2,420.50 2,422.50 17.8K
11:10 2,422.50 2,425.00 2,420.50 2,425.00 5.8K
11:15 2,424.00 2,424.00 2,417.50 2,421.00 9.4K
11:20 2,422.50 2,425.50 2,422.00 2,425.50 5.7K
11:25 2,426.00 2,428.00 2,424.50 2,426.00 4.3K
11:30 2,425.00 2,425.00 2,425.00 2,425.00 0.4K
12:30 2,425.00 2,432.50 2,423.00 2,430.50 66.0K
12:35 2,431.50 2,431.50 2,423.50 2,425.50 19.1K
12:40 2,428.00 2,430.50 2,427.00 2,427.50 8.2K
12:45 2,426.50 2,427.00 2,425.50 2,427.00 6.3K
12:50 2,426.50 2,427.50 2,414.50 2,425.50 19.5K
12:55 2,426.50 2,428.00 2,426.00 2,427.00 5.3K
13:00 2,426.00 2,430.00 2,426.00 2,429.50 8.0K
13:05 2,432.00 2,434.00 2,431.50 2,432.50 7.8K
13:10 2,432.00 2,432.50 2,431.50 2,431.50 3.6K
13:15 2,431.50 2,436.00 2,431.50 2,435.50 10.9K
13:20 2,436.00 2,438.00 2,434.50 2,438.00 7.6K
13:25 2,437.50 2,438.00 2,434.50 2,434.50 4.8K
13:30 2,435.00 2,436.50 2,424.50 2,424.50 11.3K
13:35 2,425.00 2,426.50 2,423.50 2,423.50 5.9K
13:40 2,422.50 2,426.50 2,415.00 2,426.50 14.2K
13:45 2,427.50 2,427.50 2,420.50 2,422.00 6.8K
13:50 2,426.00 2,430.50 2,426.00 2,429.50 16.1K
13:55 2,430.00 2,431.50 2,428.00 2,430.00 9.3K
14:00 2,430.00 2,430.00 2,426.00 2,426.50 14.3K
14:05 2,426.50 2,427.00 2,425.00 2,425.00 7.2K
14:10 2,428.00 2,430.50 2,428.00 2,429.50 15.6K
14:15 2,431.00 2,433.50 2,430.00 2,430.00 14.7K
14:20 2,428.50 2,428.50 2,425.00 2,427.50 5.9K
14:25 2,428.00 2,429.00 2,425.50 2,425.50 6.9K
14:30 2,424.50 2,436.00 2,424.50 2,436.00 27.0K
14:35 2,436.50 2,438.00 2,434.00 2,437.00 8.0K
14:40 2,437.00 2,442.00 2,437.00 2,441.00 13.1K
14:45 2,440.50 2,442.00 2,438.50 2,439.50 12.6K
14:50 2,439.50 2,439.50 2,437.50 2,439.00 11.6K
14:55 2,438.50 2,441.00 2,436.50 2,440.50 12.1K
15:00 2,440.00 2,441.00 2,438.50 2,439.00 7.9K
15:05 2,438.50 2,443.00 2,438.50 2,441.50 16.0K
15:10 2,442.00 2,446.00 2,442.00 2,443.00 19.7K
15:15 2,442.50 2,447.00 2,442.50 2,447.00 16.0K
15:20 2,446.50 2,449.50 2,444.00 2,447.50 20.6K
15:30 2,442.00 2,442.00 2,442.00 2,442.00 156.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし