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 2,520.00 2,528.50 2,505.00 2,524.00 36.6K
09:05 2,524.50 2,526.50 2,513.00 2,524.00 9.3K
09:10 2,526.00 2,526.00 2,520.00 2,521.00 7.2K
09:15 2,522.00 2,522.50 2,517.50 2,520.00 5.9K
09:20 2,519.50 2,521.50 2,519.50 2,521.00 3.6K
09:25 2,521.50 2,521.50 2,514.50 2,514.50 5.6K
09:30 2,513.50 2,513.50 2,509.50 2,511.50 2.3K
09:35 2,510.50 2,512.50 2,507.50 2,510.50 6.0K
09:40 2,510.50 2,511.00 2,505.50 2,506.50 3.2K
09:45 2,505.00 2,505.00 2,497.50 2,497.50 6.8K
09:50 2,497.00 2,498.50 2,496.50 2,497.50 3.6K
09:55 2,497.00 2,499.50 2,493.50 2,499.00 7.5K
10:00 2,500.00 2,506.50 2,497.50 2,506.00 6.7K
10:05 2,506.00 2,506.00 2,499.00 2,499.00 4.5K
10:10 2,498.50 2,500.50 2,497.00 2,500.50 3.0K
10:15 2,500.00 2,503.00 2,500.00 2,502.00 2.4K
10:20 2,501.50 2,504.50 2,501.50 2,504.50 2.8K
10:25 2,505.00 2,505.00 2,502.50 2,504.00 3.3K
10:30 2,504.00 2,505.00 2,502.50 2,504.50 2.1K
10:35 2,504.50 2,506.00 2,504.00 2,505.00 4.9K
10:40 2,506.00 2,506.00 2,503.50 2,504.00 2.8K
10:45 2,504.00 2,507.00 2,502.00 2,507.00 7.9K
10:50 2,507.00 2,507.50 2,505.50 2,507.00 5.0K
10:55 2,505.50 2,506.00 2,503.00 2,505.00 4.2K
11:00 2,505.50 2,507.50 2,504.00 2,505.00 4.7K
11:05 2,505.00 2,511.00 2,504.50 2,511.00 6.2K
11:10 2,510.50 2,510.50 2,508.50 2,509.50 3.4K
11:15 2,509.50 2,512.00 2,509.50 2,511.50 6.1K
11:20 2,511.00 2,512.00 2,510.50 2,511.50 4.4K
11:25 2,511.00 2,519.00 2,511.00 2,519.00 4.1K
11:30 2,519.50 2,519.50 2,519.50 2,519.50 0.4K
12:30 2,514.00 2,524.50 2,514.00 2,521.50 22.5K
12:35 2,520.50 2,524.50 2,520.50 2,524.00 6.2K
12:40 2,524.00 2,526.50 2,523.50 2,523.50 8.5K
12:45 2,526.00 2,528.00 2,525.50 2,525.50 5.4K
12:50 2,524.50 2,527.00 2,524.00 2,527.00 5.7K
12:55 2,526.50 2,528.50 2,526.50 2,528.50 3.9K
13:00 2,528.00 2,529.50 2,527.00 2,527.50 9.6K
13:05 2,527.50 2,529.50 2,527.00 2,529.00 7.2K
13:10 2,529.50 2,534.00 2,529.00 2,534.00 8.0K
13:15 2,535.00 2,535.00 2,532.50 2,534.00 8.9K
13:20 2,534.50 2,534.50 2,532.50 2,532.50 6.7K
13:25 2,532.50 2,534.50 2,532.50 2,534.00 5.0K
13:30 2,534.50 2,535.00 2,532.50 2,532.50 17.7K
13:35 2,530.00 2,532.00 2,523.50 2,523.50 4.8K
13:40 2,523.00 2,523.00 2,518.50 2,519.00 8.9K
13:45 2,518.00 2,525.50 2,517.00 2,525.50 6.7K
13:50 2,526.50 2,527.00 2,523.00 2,523.00 6.1K
13:55 2,523.00 2,527.00 2,523.00 2,525.00 9.1K
14:00 2,524.00 2,524.50 2,523.00 2,524.00 4.4K
14:05 2,524.00 2,525.50 2,524.00 2,525.50 6.7K
14:10 2,526.00 2,527.00 2,522.50 2,522.50 6.9K
14:15 2,523.50 2,523.50 2,518.50 2,519.00 7.1K
14:20 2,518.50 2,519.50 2,518.00 2,519.50 5.4K
14:25 2,518.50 2,522.00 2,518.00 2,520.00 12.6K
14:30 2,520.00 2,522.50 2,519.50 2,522.50 6.1K
14:35 2,522.00 2,523.50 2,522.00 2,523.50 5.3K
14:40 2,523.50 2,525.00 2,522.50 2,525.00 7.9K
14:45 2,525.50 2,525.50 2,523.00 2,524.00 6.8K
14:50 2,524.50 2,531.50 2,524.50 2,527.00 9.6K
14:55 2,526.50 2,526.50 2,524.50 2,526.00 5.4K
15:00 2,526.00 2,527.00 2,525.00 2,526.00 7.7K
15:05 2,526.50 2,526.50 2,526.00 2,526.50 4.8K
15:10 2,527.00 2,529.50 2,527.00 2,528.50 9.6K
15:15 2,528.00 2,528.50 2,527.00 2,528.50 6.2K
15:20 2,527.50 2,531.50 2,527.00 2,530.00 11.9K
15:30 2,522.50 2,522.50 2,522.50 2,522.50 135.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし