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 2,551.00 2,554.00 2,535.50 2,541.00 49.3K
09:05 2,537.50 2,537.50 2,524.50 2,526.00 7.4K
09:10 2,524.50 2,528.00 2,523.00 2,526.50 4.6K
09:15 2,520.50 2,525.50 2,516.00 2,519.50 9.2K
09:20 2,519.50 2,527.50 2,519.00 2,527.50 6.6K
09:25 2,527.00 2,527.00 2,522.00 2,523.00 2.6K
09:30 2,520.00 2,527.50 2,520.00 2,527.50 4.8K
09:35 2,527.00 2,527.00 2,520.50 2,525.00 4.6K
09:40 2,524.00 2,524.00 2,522.00 2,522.00 1.2K
09:45 2,522.50 2,522.50 2,519.00 2,519.00 1.7K
09:50 2,517.00 2,517.50 2,515.00 2,515.50 2.5K
09:55 2,515.50 2,524.50 2,515.50 2,524.50 6.1K
10:00 2,527.50 2,529.50 2,524.00 2,524.00 7.5K
10:05 2,520.00 2,528.50 2,520.00 2,528.00 5.6K
10:10 2,528.00 2,528.00 2,526.50 2,528.00 0.8K
10:15 2,527.50 2,528.00 2,524.00 2,528.00 10.3K
10:20 2,527.50 2,527.50 2,526.00 2,526.00 1.4K
10:25 2,526.50 2,526.50 2,522.50 2,525.50 1.9K
10:30 2,525.50 2,528.00 2,525.50 2,528.00 1.8K
10:35 2,528.50 2,530.50 2,528.50 2,530.50 2.0K
10:40 2,530.00 2,530.00 2,528.50 2,528.50 0.7K
10:45 2,529.00 2,531.00 2,525.00 2,531.00 10.9K
10:50 2,531.50 2,534.00 2,531.00 2,531.50 4.6K
10:55 2,532.50 2,537.00 2,532.50 2,537.00 3.9K
11:00 2,536.50 2,536.50 2,530.50 2,530.50 5.5K
11:05 2,531.50 2,531.50 2,526.50 2,527.50 3.7K
11:10 2,527.50 2,528.00 2,525.00 2,526.00 8.0K
11:15 2,525.00 2,525.50 2,524.50 2,524.50 2.2K
11:20 2,525.50 2,526.50 2,525.00 2,525.00 1.7K
11:25 2,525.00 2,530.00 2,525.00 2,529.50 5.8K
11:30 2,529.00 2,529.00 2,529.00 2,529.00 0.9K
12:30 2,526.50 2,536.00 2,526.50 2,527.50 22.9K
12:35 2,528.50 2,529.00 2,524.50 2,528.50 6.1K
12:40 2,528.00 2,529.00 2,527.50 2,529.00 9.3K
12:45 2,529.50 2,533.50 2,528.50 2,533.00 3.7K
12:50 2,533.00 2,535.00 2,532.00 2,533.50 3.1K
12:55 2,532.50 2,538.50 2,532.50 2,537.50 11.1K
13:00 2,536.50 2,537.50 2,532.50 2,534.00 4.6K
13:05 2,533.50 2,534.50 2,531.00 2,531.00 4.8K
13:10 2,532.00 2,533.00 2,529.50 2,531.50 3.4K
13:15 2,531.00 2,533.00 2,531.00 2,532.50 4.0K
13:20 2,532.50 2,540.00 2,531.00 2,539.50 12.7K
13:25 2,539.00 2,544.50 2,539.00 2,544.50 9.3K
13:30 2,543.00 2,544.00 2,541.50 2,542.00 4.3K
13:35 2,541.00 2,542.50 2,540.00 2,542.50 5.1K
13:40 2,546.50 2,549.00 2,545.00 2,547.50 19.5K
13:45 2,546.50 2,548.50 2,545.50 2,547.50 6.4K
13:50 2,548.50 2,549.00 2,548.00 2,549.00 2.4K
13:55 2,548.50 2,550.50 2,548.00 2,550.00 12.3K
14:00 2,549.50 2,550.50 2,546.50 2,549.00 12.3K
14:05 2,549.50 2,550.50 2,549.00 2,550.00 4.0K
14:10 2,550.00 2,550.00 2,548.50 2,549.50 16.0K
14:15 2,549.50 2,551.50 2,548.00 2,551.50 24.8K
14:20 2,551.50 2,551.50 2,549.50 2,550.50 5.3K
14:25 2,550.00 2,550.00 2,547.50 2,549.00 11.2K
14:30 2,549.00 2,552.50 2,549.00 2,552.00 6.2K
14:35 2,551.50 2,554.50 2,550.50 2,553.50 9.3K
14:40 2,554.00 2,554.00 2,549.50 2,551.00 10.6K
14:45 2,549.50 2,557.00 2,546.00 2,557.00 21.1K
14:50 2,557.50 2,557.50 2,553.00 2,554.00 8.2K
14:55 2,554.00 2,554.00 2,553.50 2,553.50 3.0K
15:00 2,556.50 2,559.50 2,556.50 2,557.50 10.2K
15:05 2,557.00 2,557.50 2,555.00 2,555.00 3.2K
15:10 2,554.00 2,561.00 2,554.00 2,560.00 8.6K
15:15 2,560.00 2,560.00 2,559.00 2,560.00 5.2K
15:20 2,559.50 2,562.00 2,559.00 2,559.50 10.1K
15:30 2,556.50 2,556.50 2,556.50 2,556.50 101.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし