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 2,836.00 2,840.00 2,823.00 2,827.50 18.1K
09:05 2,828.00 2,839.00 2,828.00 2,839.00 4.0K
09:10 2,836.50 2,840.50 2,835.50 2,840.50 4.3K
09:15 2,841.00 2,841.00 2,833.00 2,835.00 3.0K
09:20 2,833.00 2,836.50 2,830.00 2,836.50 2.6K
09:25 2,834.00 2,836.00 2,834.00 2,835.50 2.5K
09:30 2,836.00 2,837.50 2,834.50 2,837.50 3.6K
09:35 2,837.50 2,838.00 2,836.00 2,836.00 1.4K
09:40 2,838.50 2,842.00 2,838.50 2,841.50 4.7K
09:45 2,838.50 2,838.50 2,832.00 2,834.50 1.5K
09:50 2,834.00 2,834.00 2,830.00 2,832.50 1.4K
09:55 2,832.50 2,834.00 2,830.00 2,830.00 2.0K
10:00 2,830.00 2,830.00 2,827.00 2,830.00 2.4K
10:05 2,829.00 2,834.50 2,829.00 2,834.50 2.1K
10:10 2,832.50 2,835.00 2,832.00 2,834.00 3.5K
10:15 2,834.00 2,834.00 2,832.00 2,833.50 1.0K
10:20 2,832.00 2,834.00 2,831.50 2,831.50 0.5K
10:25 2,831.00 2,834.00 2,831.00 2,833.00 1.4K
10:30 2,832.00 2,832.00 2,831.00 2,831.50 1.6K
10:35 2,831.50 2,833.50 2,831.50 2,832.50 0.6K
10:40 2,834.00 2,836.00 2,834.00 2,835.50 1.1K
10:45 2,835.50 2,840.00 2,834.50 2,838.00 3.2K
10:50 2,839.00 2,840.00 2,839.00 2,840.00 1.0K
10:55 2,839.50 2,841.00 2,839.00 2,841.00 2.2K
11:00 2,844.00 2,844.00 2,842.00 2,842.00 3.4K
11:05 2,842.50 2,842.50 2,840.50 2,842.00 2.6K
11:10 2,841.00 2,843.00 2,841.00 2,843.00 1.3K
11:15 2,843.00 2,844.50 2,842.50 2,843.50 4.3K
11:20 2,844.00 2,845.00 2,844.00 2,845.00 1.1K
11:25 2,845.50 2,846.00 2,843.50 2,843.50 1.7K
11:30 2,843.50 2,843.50 2,843.50 2,843.50 0.5K
12:30 2,835.50 2,839.00 2,828.50 2,835.00 7.9K
12:35 2,835.00 2,840.50 2,833.50 2,840.50 2.9K
12:40 2,841.00 2,841.50 2,835.00 2,836.00 3.7K
12:45 2,835.50 2,840.00 2,835.00 2,838.00 1.5K
12:50 2,838.50 2,839.50 2,838.50 2,839.50 0.6K
12:55 2,839.50 2,844.50 2,839.50 2,842.50 4.8K
13:00 2,840.50 2,844.50 2,839.50 2,844.50 1.6K
13:05 2,843.00 2,843.50 2,843.00 2,843.50 0.8K
13:10 2,844.50 2,844.50 2,841.00 2,841.00 2.5K
13:15 2,840.00 2,840.00 2,836.50 2,838.00 1.6K
13:20 2,837.50 2,838.00 2,837.00 2,838.00 2.0K
13:25 2,839.50 2,841.50 2,839.50 2,841.50 1.7K
13:30 2,841.00 2,841.00 2,840.00 2,841.00 2.3K
13:35 2,841.00 2,841.50 2,840.50 2,840.50 1.1K
13:40 2,841.00 2,842.00 2,841.00 2,841.00 2.1K
13:45 2,840.50 2,841.00 2,839.50 2,840.00 1.6K
13:50 2,839.50 2,840.00 2,839.50 2,840.00 1.4K
13:55 2,840.50 2,840.50 2,839.50 2,840.00 1.8K
14:00 2,839.50 2,840.00 2,839.00 2,839.00 3.2K
14:05 2,838.50 2,842.00 2,838.50 2,842.00 1.8K
14:10 2,842.00 2,842.00 2,840.00 2,841.50 2.2K
14:15 2,841.50 2,842.50 2,841.00 2,842.50 1.6K
14:20 2,842.00 2,842.50 2,842.00 2,842.50 1.7K
14:25 2,842.50 2,842.50 2,839.50 2,840.50 3.4K
14:30 2,841.00 2,842.00 2,840.00 2,842.00 1.8K
14:35 2,841.00 2,843.00 2,840.50 2,842.00 2.8K
14:40 2,842.50 2,842.50 2,840.00 2,841.00 2.6K
14:45 2,840.50 2,842.50 2,840.50 2,842.50 2.4K
14:50 2,842.50 2,845.00 2,842.50 2,844.00 2.3K
14:55 2,843.50 2,844.50 2,842.00 2,844.50 4.5K
15:00 2,844.50 2,849.00 2,844.50 2,846.50 3.2K
15:05 2,846.50 2,846.50 2,844.50 2,845.50 3.7K
15:10 2,845.00 2,845.00 2,844.00 2,844.50 2.6K
15:15 2,845.00 2,846.50 2,844.50 2,845.50 5.8K
15:20 2,845.50 2,846.50 2,844.00 2,844.00 6.6K
15:30 2,839.50 2,839.50 2,839.50 2,839.50 137.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし