株式会社FUJI (6134)

6134
🏛️ 日本 →
2,662.00
最終更新: 2025-10-01
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 2,450.00 2,478.00 2,443.50 2,446.50 125.5K
09:05 2,444.50 2,453.50 2,439.50 2,450.00 20.6K
09:10 2,448.00 2,452.00 2,439.00 2,439.00 13.1K
09:15 2,437.00 2,437.00 2,423.00 2,424.50 6.7K
09:20 2,421.50 2,430.00 2,419.00 2,427.50 14.2K
09:25 2,427.50 2,429.50 2,424.00 2,424.00 4.8K
09:30 2,424.00 2,431.00 2,422.50 2,426.50 5.7K
09:35 2,424.00 2,435.00 2,422.50 2,433.50 17.4K
09:40 2,433.00 2,437.00 2,431.00 2,435.00 7.3K
09:45 2,436.50 2,437.00 2,434.50 2,436.00 5.1K
09:50 2,435.00 2,436.00 2,428.00 2,429.00 6.1K
09:55 2,427.50 2,428.00 2,421.00 2,422.50 10.0K
10:00 2,421.50 2,427.50 2,420.00 2,423.00 13.1K
10:05 2,421.00 2,421.50 2,418.00 2,420.50 4.6K
10:10 2,420.00 2,420.50 2,413.50 2,420.00 24.4K
10:15 2,419.50 2,421.00 2,416.50 2,421.00 3.8K
10:20 2,420.50 2,420.50 2,419.00 2,419.00 1.1K
10:25 2,419.50 2,425.00 2,419.00 2,425.00 8.3K
10:30 2,424.00 2,424.00 2,420.50 2,422.00 4.0K
10:35 2,421.00 2,421.50 2,419.00 2,421.00 6.5K
10:40 2,419.50 2,420.00 2,418.50 2,420.00 3.6K
10:45 2,420.00 2,421.00 2,417.00 2,418.50 3.2K
10:50 2,419.00 2,423.50 2,418.50 2,422.50 9.2K
10:55 2,423.50 2,435.00 2,423.00 2,432.00 23.3K
11:00 2,432.50 2,432.50 2,426.50 2,427.50 3.1K
11:05 2,426.00 2,433.00 2,426.00 2,432.00 6.7K
11:10 2,431.50 2,434.00 2,429.50 2,430.50 15.9K
11:15 2,429.50 2,429.50 2,425.50 2,426.00 4.5K
11:20 2,425.00 2,425.00 2,421.50 2,422.00 2.5K
11:25 2,421.00 2,426.00 2,419.50 2,425.50 16.1K
11:30 2,427.50 2,427.50 2,427.50 2,427.50 1.1K
12:30 2,424.50 2,440.00 2,424.50 2,434.00 21.1K
12:35 2,434.00 2,434.00 2,429.50 2,431.50 9.4K
12:40 2,430.00 2,430.00 2,426.50 2,426.50 4.2K
12:45 2,426.00 2,435.50 2,426.00 2,435.00 9.7K
12:50 2,435.50 2,436.00 2,434.00 2,436.00 4.6K
12:55 2,438.00 2,438.50 2,437.50 2,438.50 2.0K
13:00 2,438.00 2,438.00 2,436.50 2,437.50 16.5K
13:05 2,438.50 2,438.50 2,435.50 2,435.50 2.3K
13:10 2,435.00 2,435.00 2,433.00 2,433.50 2.6K
13:15 2,432.00 2,435.00 2,429.50 2,433.50 13.7K
13:20 2,433.00 2,435.00 2,432.50 2,434.50 4.1K
13:25 2,434.00 2,434.00 2,432.00 2,432.00 2.5K
13:30 2,434.50 2,435.00 2,434.50 2,435.00 7.9K
13:35 2,434.50 2,435.00 2,434.00 2,434.00 1.3K
13:40 2,433.50 2,434.50 2,433.50 2,433.50 2.2K
13:45 2,433.00 2,440.00 2,433.00 2,437.50 9.8K
13:50 2,437.00 2,437.00 2,434.50 2,434.50 1.3K
13:55 2,435.00 2,436.50 2,435.00 2,436.50 5.5K
14:00 2,435.50 2,435.50 2,433.50 2,433.50 2.8K
14:05 2,432.50 2,432.50 2,432.00 2,432.00 2.6K
14:10 2,434.00 2,434.00 2,428.00 2,429.50 16.7K
14:15 2,429.50 2,433.50 2,429.50 2,431.00 4.5K
14:20 2,430.00 2,433.00 2,430.00 2,431.50 10.3K
14:25 2,434.00 2,435.50 2,434.00 2,435.00 6.3K
14:30 2,434.50 2,439.50 2,434.50 2,436.50 5.7K
14:35 2,437.00 2,437.00 2,434.00 2,434.00 3.0K
14:40 2,434.50 2,434.50 2,432.50 2,432.50 2.4K
14:45 2,433.00 2,435.00 2,432.50 2,433.00 7.5K
14:50 2,432.50 2,434.00 2,431.50 2,434.00 7.8K
14:55 2,436.00 2,438.50 2,434.50 2,438.50 7.0K
15:00 2,438.50 2,442.50 2,438.50 2,441.50 6.2K
15:05 2,441.50 2,442.50 2,441.00 2,441.00 4.0K
15:10 2,441.00 2,443.50 2,440.00 2,440.00 14.0K
15:15 2,440.00 2,440.00 2,434.50 2,439.50 8.9K
15:20 2,438.50 2,438.50 2,433.50 2,434.50 7.3K
15:30 2,435.00 2,435.00 2,435.00 2,435.00 116.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし