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 2,525.00 2,528.50 2,483.00 2,500.00 65.4K
09:05 2,494.50 2,499.50 2,492.50 2,492.50 6.0K
09:10 2,489.50 2,496.00 2,489.50 2,496.00 3.5K
09:15 2,497.50 2,498.50 2,492.50 2,492.50 5.3K
09:20 2,495.00 2,497.50 2,494.00 2,497.50 1.6K
09:25 2,496.50 2,504.00 2,494.50 2,500.50 9.8K
09:30 2,501.50 2,508.50 2,501.50 2,506.00 6.7K
09:35 2,506.50 2,507.50 2,498.00 2,501.50 5.8K
09:40 2,501.00 2,502.00 2,497.00 2,497.00 2.6K
09:45 2,496.50 2,496.50 2,490.50 2,494.50 4.5K
09:50 2,497.00 2,498.50 2,496.50 2,496.50 3.6K
09:55 2,498.50 2,499.00 2,497.00 2,499.00 1.9K
10:00 2,498.50 2,499.50 2,498.00 2,498.00 2.1K
10:05 2,499.00 2,510.50 2,499.00 2,507.00 9.4K
10:10 2,506.00 2,506.00 2,497.50 2,498.00 2.5K
10:15 2,497.50 2,498.00 2,495.50 2,496.50 0.8K
10:20 2,496.50 2,501.00 2,495.50 2,501.00 2.4K
10:25 2,500.00 2,500.00 2,498.50 2,499.00 2.7K
10:30 2,499.50 2,502.00 2,490.00 2,492.50 11.4K
10:35 2,494.00 2,494.00 2,489.50 2,489.50 3.1K
10:40 2,485.50 2,499.00 2,485.50 2,499.00 7.5K
10:45 2,498.00 2,498.00 2,492.50 2,494.50 2.1K
10:50 2,493.50 2,506.50 2,493.50 2,506.50 10.8K
10:55 2,506.50 2,508.50 2,506.00 2,508.00 2.0K
11:00 2,510.00 2,511.50 2,509.00 2,511.50 2.0K
11:05 2,511.50 2,513.00 2,510.00 2,512.50 2.6K
11:10 2,511.50 2,512.50 2,508.00 2,508.50 3.9K
11:15 2,510.00 2,510.00 2,507.50 2,507.50 1.9K
11:20 2,506.50 2,508.00 2,506.00 2,506.00 2.4K
11:25 2,507.00 2,508.00 2,502.00 2,502.00 2.6K
11:30 2,500.00 2,500.00 2,500.00 2,500.00 0.8K
12:30 2,506.50 2,506.50 2,499.00 2,499.00 11.0K
12:35 2,501.00 2,503.00 2,498.50 2,501.50 22.3K
12:40 2,502.50 2,503.50 2,501.50 2,503.00 4.2K
12:45 2,503.00 2,507.00 2,503.00 2,503.50 7.7K
12:50 2,502.50 2,503.00 2,502.00 2,502.50 0.9K
12:55 2,501.50 2,501.50 2,499.00 2,500.50 5.1K
13:00 2,501.50 2,505.00 2,501.50 2,504.50 6.3K
13:05 2,504.00 2,504.00 2,502.00 2,503.00 1.9K
13:10 2,503.00 2,503.00 2,500.50 2,500.50 5.5K
13:15 2,500.00 2,502.00 2,500.00 2,500.50 4.1K
13:20 2,500.00 2,501.00 2,500.00 2,501.00 4.5K
13:25 2,501.50 2,502.00 2,496.00 2,497.50 22.9K
13:30 2,498.00 2,500.00 2,496.50 2,498.50 5.1K
13:35 2,497.00 2,497.00 2,495.50 2,495.50 3.6K
13:40 2,496.00 2,497.50 2,496.00 2,496.00 2.3K
13:45 2,497.50 2,504.00 2,497.50 2,503.50 7.7K
13:50 2,506.00 2,507.00 2,505.00 2,505.50 3.7K
13:55 2,503.50 2,508.00 2,503.50 2,507.50 8.4K
14:00 2,507.00 2,508.00 2,506.50 2,508.00 5.1K
14:05 2,507.00 2,507.50 2,506.00 2,507.00 2.7K
14:10 2,507.00 2,508.00 2,507.00 2,507.50 2.2K
14:15 2,507.00 2,507.00 2,505.00 2,505.00 5.2K
14:20 2,504.50 2,506.00 2,504.50 2,506.00 4.0K
14:25 2,506.50 2,511.50 2,506.50 2,511.50 5.5K
14:30 2,511.00 2,511.50 2,510.00 2,511.50 3.1K
14:35 2,511.00 2,511.00 2,511.00 2,511.00 1.8K
14:40 2,511.50 2,512.00 2,509.00 2,510.00 9.0K
14:45 2,510.00 2,511.00 2,510.00 2,510.00 3.6K
14:50 2,509.50 2,510.00 2,506.00 2,508.00 5.0K
14:55 2,508.00 2,509.50 2,508.00 2,509.00 4.8K
15:00 2,510.00 2,511.00 2,509.50 2,510.50 3.6K
15:05 2,510.50 2,513.50 2,510.50 2,513.00 8.3K
15:10 2,513.00 2,513.50 2,511.50 2,511.50 4.2K
15:15 2,512.00 2,512.50 2,510.00 2,512.50 7.2K
15:20 2,512.00 2,515.00 2,511.00 2,514.50 7.6K
15:30 2,514.00 2,514.00 2,514.00 2,514.00 77.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし