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 2,632.00 2,632.00 2,616.50 2,628.50 23.3K
09:05 2,624.50 2,624.50 2,614.00 2,622.50 4.1K
09:10 2,619.00 2,619.00 2,610.00 2,615.00 3.0K
09:15 2,609.00 2,617.00 2,609.00 2,615.50 6.8K
09:20 2,618.00 2,618.00 2,608.00 2,608.50 6.4K
09:25 2,610.50 2,617.00 2,610.50 2,611.00 8.0K
09:30 2,613.00 2,622.00 2,612.50 2,620.50 3.1K
09:35 2,622.50 2,625.50 2,619.50 2,622.50 2.6K
09:40 2,622.50 2,624.00 2,616.50 2,619.00 1.7K
09:45 2,617.50 2,617.50 2,614.50 2,615.50 1.5K
09:50 2,613.50 2,617.00 2,613.50 2,615.00 2.7K
09:55 2,614.00 2,618.00 2,614.00 2,618.00 2.3K
10:00 2,618.00 2,618.00 2,611.50 2,612.50 4.2K
10:05 2,612.50 2,613.50 2,611.50 2,613.00 1.5K
10:10 2,611.50 2,616.00 2,611.50 2,616.00 1.2K
10:15 2,614.50 2,615.00 2,614.50 2,615.00 0.5K
10:20 2,615.50 2,618.50 2,615.00 2,618.50 3.1K
10:25 2,618.00 2,618.00 2,615.00 2,615.00 1.7K
10:30 2,613.00 2,617.00 2,613.00 2,615.00 2.5K
10:35 2,613.50 2,616.50 2,613.50 2,615.50 1.0K
10:40 2,613.50 2,616.50 2,613.50 2,616.50 0.5K
10:45 2,613.50 2,614.00 2,613.50 2,613.50 1.2K
10:50 2,613.50 2,614.00 2,611.50 2,612.50 2.2K
10:55 2,611.00 2,613.00 2,611.00 2,612.00 1.6K
11:00 2,611.50 2,613.50 2,610.50 2,612.00 3.7K
11:05 2,614.00 2,615.00 2,614.00 2,615.00 1.3K
11:10 2,617.00 2,617.00 2,615.00 2,616.50 2.9K
11:15 2,617.00 2,617.00 2,613.00 2,613.00 2.2K
11:20 2,612.50 2,613.50 2,612.50 2,613.50 0.9K
11:25 2,611.50 2,612.00 2,608.50 2,608.50 5.5K
11:30 2,607.00 2,607.00 2,607.00 2,607.00 0.5K
12:30 2,610.00 2,613.00 2,605.00 2,608.00 27.1K
12:35 2,609.00 2,609.00 2,606.00 2,608.50 2.8K
12:40 2,610.00 2,614.00 2,607.50 2,614.00 4.6K
12:45 2,614.50 2,616.50 2,613.50 2,614.50 1.9K
12:50 2,616.50 2,620.50 2,616.50 2,619.00 6.1K
12:55 2,617.50 2,623.00 2,617.50 2,620.00 3.3K
13:00 2,619.00 2,620.50 2,617.50 2,617.50 2.2K
13:05 2,619.50 2,620.00 2,618.00 2,618.50 3.1K
13:10 2,618.50 2,618.50 2,615.50 2,615.50 1.3K
13:15 2,614.00 2,616.00 2,614.00 2,615.00 2.2K
13:20 2,615.00 2,616.00 2,613.50 2,613.50 1.8K
13:25 2,613.00 2,615.00 2,613.00 2,614.50 1.7K
13:30 2,614.00 2,616.00 2,614.00 2,614.00 3.4K
13:35 2,614.00 2,615.00 2,613.00 2,613.50 1.7K
13:40 2,615.00 2,615.50 2,613.50 2,613.50 3.3K
13:45 2,613.00 2,614.50 2,612.50 2,612.50 2.2K
13:50 2,613.00 2,613.00 2,612.50 2,612.50 1.3K
13:55 2,614.00 2,614.00 2,608.00 2,614.00 17.5K
14:00 2,612.50 2,616.00 2,612.50 2,614.50 1.5K
14:05 2,613.50 2,615.50 2,613.00 2,613.50 2.8K
14:10 2,615.00 2,615.00 2,614.00 2,614.50 0.8K
14:15 2,613.50 2,614.00 2,611.50 2,611.50 3.7K
14:20 2,611.50 2,611.50 2,609.50 2,610.50 2.9K
14:25 2,611.00 2,612.00 2,610.00 2,610.50 2.5K
14:30 2,610.00 2,610.00 2,608.00 2,608.50 4.1K
14:35 2,608.00 2,608.00 2,607.00 2,607.00 1.6K
14:40 2,607.00 2,609.50 2,606.50 2,606.50 3.3K
14:45 2,606.00 2,606.50 2,604.00 2,604.00 2.3K
14:50 2,603.00 2,604.00 2,602.50 2,603.00 2.3K
14:55 2,603.50 2,607.50 2,603.50 2,605.00 4.7K
15:00 2,605.00 2,606.50 2,603.00 2,605.50 4.9K
15:05 2,606.00 2,606.00 2,604.50 2,605.00 4.5K
15:10 2,606.00 2,606.00 2,604.50 2,605.50 3.1K
15:15 2,605.00 2,608.00 2,605.00 2,607.00 3.6K
15:20 2,607.50 2,609.00 2,605.50 2,609.00 5.3K
15:30 2,613.50 2,613.50 2,613.50 2,613.50 145.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし