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 2,759.00 2,759.00 2,750.00 2,753.50 13.6K
09:05 2,750.00 2,761.50 2,750.00 2,758.00 4.2K
09:10 2,758.00 2,766.00 2,757.50 2,765.00 6.0K
09:15 2,766.00 2,769.50 2,760.00 2,760.00 4.3K
09:20 2,757.50 2,757.50 2,745.00 2,747.00 1.0K
09:25 2,746.00 2,746.00 2,738.50 2,739.50 3.5K
09:30 2,740.50 2,746.00 2,740.50 2,743.50 1.9K
09:35 2,741.00 2,742.00 2,738.50 2,738.50 2.7K
09:40 2,740.50 2,745.00 2,737.50 2,744.00 6.4K
09:45 2,744.00 2,747.00 2,743.50 2,747.00 2.7K
09:50 2,747.00 2,753.00 2,743.50 2,753.00 3.6K
09:55 2,753.00 2,758.00 2,753.00 2,756.00 1.7K
10:00 2,755.00 2,757.50 2,752.50 2,755.50 2.5K
10:05 2,755.50 2,755.50 2,748.00 2,748.00 3.4K
10:10 2,748.50 2,750.50 2,747.50 2,748.00 1.8K
10:15 2,747.50 2,752.50 2,745.00 2,751.50 1.7K
10:20 2,751.50 2,755.00 2,751.50 2,752.50 3.2K
10:25 2,752.50 2,753.50 2,749.50 2,749.50 3.0K
10:30 2,745.00 2,750.50 2,745.00 2,748.00 2.5K
10:35 2,747.00 2,747.00 2,745.00 2,745.50 1.2K
10:40 2,746.50 2,748.50 2,743.50 2,743.50 2.6K
10:45 2,745.50 2,749.50 2,743.00 2,743.00 5.2K
10:50 2,744.00 2,744.50 2,741.50 2,744.50 2.3K
10:55 2,743.00 2,745.50 2,743.00 2,744.50 2.6K
11:00 2,745.50 2,746.50 2,743.00 2,745.50 2.8K
11:05 2,746.00 2,748.00 2,745.00 2,748.00 3.0K
11:10 2,749.00 2,749.50 2,747.50 2,749.00 1.5K
11:15 2,749.50 2,751.00 2,748.50 2,750.50 4.5K
11:20 2,751.00 2,759.50 2,751.00 2,759.50 7.0K
11:25 2,760.50 2,767.00 2,760.50 2,767.00 4.9K
11:30 2,767.00 2,767.00 2,767.00 2,767.00 0.3K
12:30 2,762.00 2,774.00 2,762.00 2,771.50 23.5K
12:35 2,773.50 2,775.00 2,771.50 2,775.00 4.5K
12:40 2,774.50 2,774.50 2,770.00 2,770.00 2.8K
12:45 2,772.50 2,775.00 2,771.00 2,771.00 4.9K
12:50 2,770.50 2,771.00 2,768.00 2,771.00 2.8K
12:55 2,771.00 2,771.50 2,766.50 2,767.00 2.7K
13:00 2,766.50 2,769.00 2,766.00 2,768.50 2.5K
13:05 2,769.50 2,770.00 2,766.00 2,766.00 2.2K
13:10 2,766.00 2,768.00 2,764.50 2,767.50 2.1K
13:15 2,768.00 2,769.50 2,766.50 2,768.00 2.4K
13:20 2,766.50 2,768.00 2,766.00 2,766.50 1.5K
13:25 2,767.00 2,768.00 2,764.00 2,766.50 3.8K
13:30 2,767.50 2,768.00 2,766.50 2,766.50 1.7K
13:35 2,766.50 2,766.50 2,763.00 2,765.00 2.4K
13:40 2,765.00 2,767.00 2,765.00 2,766.50 2.2K
13:45 2,767.00 2,767.00 2,765.50 2,766.00 1.5K
13:50 2,767.50 2,769.50 2,767.50 2,768.00 2.9K
13:55 2,769.00 2,771.00 2,769.00 2,770.00 4.4K
14:00 2,769.00 2,772.00 2,769.00 2,771.00 2.3K
14:05 2,771.50 2,771.50 2,770.00 2,770.00 2.2K
14:10 2,770.00 2,770.00 2,768.50 2,769.50 1.7K
14:15 2,770.00 2,770.00 2,766.00 2,766.00 2.3K
14:20 2,766.00 2,768.00 2,765.50 2,768.00 2.8K
14:25 2,767.00 2,769.50 2,767.00 2,768.50 3.2K
14:30 2,769.50 2,769.50 2,764.50 2,767.50 3.5K
14:35 2,768.50 2,771.50 2,768.50 2,770.00 3.0K
14:40 2,771.00 2,771.50 2,769.00 2,769.00 1.6K
14:45 2,770.00 2,772.00 2,770.00 2,771.50 3.0K
14:50 2,770.50 2,772.00 2,770.50 2,770.50 4.4K
14:55 2,770.00 2,770.00 2,767.00 2,767.50 3.1K
15:00 2,766.50 2,767.50 2,763.50 2,764.00 1.7K
15:05 2,766.00 2,766.50 2,761.00 2,762.00 4.4K
15:10 2,762.00 2,766.00 2,762.00 2,765.00 3.7K
15:15 2,764.50 2,765.00 2,760.50 2,760.50 6.0K
15:20 2,760.00 2,763.00 2,757.50 2,762.00 3.9K
15:30 2,755.50 2,755.50 2,755.50 2,755.50 84.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし