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 2,566.00 2,569.00 2,546.50 2,552.50 25.6K
09:05 2,549.50 2,558.50 2,549.50 2,551.50 3.1K
09:10 2,554.00 2,557.50 2,554.00 2,557.50 2.7K
09:15 2,556.50 2,556.50 2,552.00 2,554.50 2.5K
09:20 2,555.50 2,555.50 2,548.00 2,551.00 4.1K
09:25 2,547.50 2,552.00 2,545.50 2,548.50 3.8K
09:30 2,549.00 2,554.00 2,547.50 2,550.50 8.8K
09:35 2,551.00 2,553.00 2,551.00 2,553.00 1.3K
09:40 2,548.00 2,548.00 2,544.00 2,544.50 2.9K
09:45 2,545.00 2,549.50 2,543.00 2,544.00 5.1K
09:50 2,541.50 2,542.50 2,540.50 2,542.00 0.8K
09:55 2,543.50 2,552.50 2,543.50 2,551.50 4.4K
10:00 2,552.00 2,553.00 2,551.00 2,552.00 0.8K
10:05 2,555.00 2,555.00 2,552.50 2,552.50 4.6K
10:10 2,553.50 2,553.50 2,550.00 2,550.00 1.3K
10:15 2,551.00 2,552.50 2,550.50 2,550.50 2.8K
10:20 2,550.50 2,551.00 2,544.50 2,546.00 2.7K
10:25 2,546.00 2,546.50 2,543.00 2,544.50 2.4K
10:30 2,545.50 2,546.50 2,544.50 2,546.50 1.3K
10:35 2,545.00 2,547.50 2,545.00 2,545.50 2.5K
10:40 2,544.00 2,545.00 2,543.00 2,544.50 1.4K
10:45 2,543.00 2,552.00 2,543.00 2,549.50 7.8K
10:50 2,551.00 2,551.00 2,551.00 2,551.00 1.0K
10:55 2,551.50 2,551.50 2,551.50 2,551.50 1.0K
11:00 2,553.50 2,554.50 2,549.50 2,550.50 4.0K
11:05 2,550.00 2,550.00 2,548.50 2,548.50 1.4K
11:10 2,549.00 2,550.00 2,548.00 2,550.00 2.5K
11:15 2,550.00 2,550.00 2,547.00 2,547.50 4.5K
11:20 2,545.50 2,548.50 2,545.50 2,548.00 2.7K
11:25 2,548.50 2,550.00 2,547.00 2,549.50 5.3K
11:30 2,551.00 2,551.00 2,551.00 2,551.00 0.2K
12:30 2,551.00 2,564.00 2,551.00 2,557.50 13.6K
12:35 2,556.50 2,557.50 2,553.50 2,554.50 3.0K
12:40 2,554.00 2,554.50 2,552.50 2,553.00 2.9K
12:45 2,552.00 2,552.00 2,549.50 2,550.00 1.2K
12:50 2,549.00 2,552.00 2,548.50 2,552.00 6.0K
12:55 2,552.50 2,555.00 2,552.50 2,555.00 1.6K
13:00 2,555.00 2,559.50 2,554.50 2,557.50 3.6K
13:05 2,557.50 2,560.00 2,557.50 2,560.00 2.9K
13:10 2,560.00 2,563.50 2,560.00 2,562.50 4.0K
13:15 2,564.50 2,565.50 2,564.50 2,565.00 3.1K
13:20 2,565.00 2,565.00 2,563.50 2,563.50 2.6K
13:25 2,564.00 2,566.00 2,564.00 2,565.00 3.0K
13:30 2,565.00 2,565.00 2,562.50 2,563.00 3.2K
13:35 2,562.50 2,562.50 2,560.00 2,560.00 3.2K
13:40 2,561.50 2,562.00 2,561.00 2,561.00 1.1K
13:45 2,560.50 2,564.50 2,560.50 2,564.50 27.9K
13:50 2,563.00 2,564.00 2,562.00 2,562.50 2.3K
13:55 2,564.50 2,564.50 2,561.50 2,562.50 2.9K
14:00 2,562.50 2,564.00 2,561.00 2,562.00 3.2K
14:05 2,562.50 2,563.00 2,561.00 2,562.00 3.0K
14:10 2,561.50 2,562.50 2,561.00 2,561.00 3.6K
14:15 2,561.50 2,562.50 2,561.50 2,561.50 2.3K
14:20 2,561.50 2,565.00 2,561.00 2,565.00 4.2K
14:25 2,564.00 2,566.50 2,563.00 2,565.50 4.5K
14:30 2,565.50 2,566.00 2,564.50 2,565.00 1.7K
14:35 2,565.00 2,567.50 2,564.50 2,566.00 3.7K
14:40 2,566.00 2,568.00 2,565.50 2,567.00 3.0K
14:45 2,565.50 2,567.00 2,565.50 2,566.50 2.7K
14:50 2,566.50 2,568.50 2,565.00 2,567.00 3.7K
14:55 2,568.00 2,568.00 2,566.50 2,566.50 2.1K
15:00 2,567.50 2,571.50 2,567.00 2,571.50 5.4K
15:05 2,569.50 2,570.50 2,568.50 2,569.50 2.6K
15:10 2,568.50 2,569.00 2,567.50 2,568.00 4.4K
15:15 2,567.00 2,569.50 2,566.50 2,568.00 6.7K
15:20 2,568.00 2,568.50 2,565.50 2,565.50 4.9K
15:30 2,564.50 2,564.50 2,564.50 2,564.50 84.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし