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 2,473.00 2,489.50 2,471.00 2,478.50 57.9K
09:05 2,477.50 2,479.00 2,466.00 2,466.00 11.0K
09:10 2,464.50 2,464.50 2,454.50 2,463.50 5.4K
09:15 2,466.00 2,466.00 2,456.00 2,458.50 7.2K
09:20 2,461.50 2,474.00 2,461.50 2,469.50 13.5K
09:25 2,468.00 2,469.50 2,463.00 2,463.00 4.2K
09:30 2,464.50 2,464.50 2,461.00 2,463.50 5.1K
09:35 2,464.50 2,471.00 2,464.00 2,471.00 6.3K
09:40 2,471.50 2,474.50 2,468.50 2,468.50 6.4K
09:45 2,467.50 2,475.50 2,467.00 2,474.50 5.3K
09:50 2,475.50 2,481.00 2,473.50 2,473.50 7.2K
09:55 2,472.00 2,480.00 2,472.00 2,478.00 14.5K
10:00 2,477.50 2,480.00 2,475.00 2,475.00 3.5K
10:05 2,474.50 2,476.50 2,474.00 2,476.50 2.9K
10:10 2,477.50 2,479.00 2,477.50 2,479.00 1.6K
10:15 2,477.00 2,483.50 2,476.00 2,483.50 9.9K
10:20 2,481.00 2,483.00 2,478.50 2,480.00 7.6K
10:25 2,481.00 2,484.50 2,477.00 2,483.00 19.3K
10:30 2,484.50 2,486.00 2,482.50 2,483.50 7.1K
10:35 2,483.00 2,484.00 2,481.50 2,484.00 3.7K
10:40 2,484.00 2,488.00 2,484.00 2,488.00 5.5K
10:45 2,487.00 2,487.00 2,483.00 2,483.50 6.7K
10:50 2,484.00 2,486.00 2,484.00 2,486.00 2.1K
10:55 2,487.00 2,488.00 2,486.00 2,488.00 3.8K
11:00 2,486.00 2,487.00 2,485.00 2,487.00 3.5K
11:05 2,487.50 2,487.50 2,485.00 2,486.00 3.5K
11:10 2,487.50 2,487.50 2,474.50 2,478.00 15.6K
11:15 2,477.00 2,479.50 2,475.00 2,475.50 11.4K
11:20 2,479.00 2,482.00 2,478.00 2,482.00 6.3K
11:25 2,482.00 2,484.50 2,480.50 2,480.50 12.8K
11:30 2,480.00 2,480.00 2,480.00 2,480.00 0.6K
12:30 2,479.00 2,487.50 2,477.00 2,487.00 21.7K
12:35 2,488.00 2,489.00 2,483.50 2,484.00 3.2K
12:40 2,481.50 2,482.50 2,479.50 2,479.50 3.9K
12:45 2,479.50 2,482.00 2,478.50 2,479.00 5.1K
12:50 2,478.50 2,478.50 2,467.00 2,469.00 7.6K
12:55 2,468.50 2,468.50 2,458.00 2,458.00 4.9K
13:00 2,457.00 2,462.00 2,453.50 2,453.50 11.5K
13:05 2,452.50 2,452.50 2,451.50 2,452.00 1.0K
13:10 2,451.00 2,451.00 2,448.00 2,448.00 3.6K
13:15 2,446.00 2,452.00 2,443.00 2,446.00 11.8K
13:20 2,444.00 2,449.50 2,442.50 2,445.50 5.8K
13:25 2,445.50 2,450.00 2,444.50 2,446.00 9.6K
13:30 2,446.00 2,455.50 2,446.00 2,453.50 10.1K
13:35 2,452.00 2,453.50 2,445.50 2,446.50 5.1K
13:40 2,446.50 2,448.00 2,445.00 2,445.00 2.7K
13:45 2,444.50 2,448.50 2,444.00 2,448.50 7.0K
13:50 2,448.50 2,454.00 2,448.50 2,451.50 10.2K
13:55 2,451.00 2,453.50 2,450.00 2,453.50 5.4K
14:00 2,453.00 2,453.00 2,452.00 2,452.50 3.4K
14:05 2,452.00 2,453.00 2,450.50 2,450.50 7.7K
14:10 2,450.50 2,451.00 2,447.50 2,447.50 5.6K
14:15 2,447.00 2,447.00 2,445.00 2,445.00 4.4K
14:20 2,445.50 2,452.50 2,445.50 2,452.50 14.7K
14:25 2,452.50 2,452.50 2,450.50 2,451.00 8.9K
14:30 2,452.50 2,463.50 2,452.50 2,461.50 15.7K
14:35 2,461.00 2,463.50 2,461.00 2,462.50 3.6K
14:40 2,464.00 2,464.50 2,463.00 2,463.50 6.4K
14:45 2,463.50 2,465.00 2,461.50 2,465.00 8.3K
14:50 2,464.00 2,464.00 2,458.50 2,462.50 10.5K
14:55 2,462.50 2,463.00 2,460.50 2,461.00 4.5K
15:00 2,461.50 2,462.00 2,459.00 2,459.50 4.0K
15:05 2,460.00 2,465.50 2,459.50 2,462.50 7.5K
15:10 2,462.00 2,467.50 2,461.50 2,466.50 11.8K
15:15 2,465.50 2,470.00 2,465.00 2,468.00 6.8K
15:20 2,468.50 2,477.00 2,467.50 2,475.50 12.7K
15:30 2,476.50 2,476.50 2,476.50 2,476.50 157.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし