株式会社FUJI (6134)

6134
🏛️ 日本 →
2,700.00
最終更新: 2025-09-30
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 2,864.50 2,869.50 2,858.00 2,869.50 28.7K
09:05 2,870.00 2,870.00 2,866.00 2,868.50 5.2K
09:10 2,870.00 2,871.00 2,869.00 2,871.00 2.8K
09:15 2,873.50 2,875.00 2,870.00 2,873.00 4.3K
09:20 2,873.00 2,873.00 2,868.50 2,871.00 2.7K
09:25 2,871.00 2,871.50 2,867.50 2,870.50 2.4K
09:30 2,872.00 2,876.50 2,871.50 2,876.50 2.8K
09:35 2,875.50 2,883.00 2,874.00 2,883.00 3.1K
09:40 2,883.00 2,885.00 2,881.00 2,881.00 4.6K
09:45 2,879.00 2,879.00 2,870.50 2,873.50 1.2K
09:50 2,871.50 2,871.50 2,869.00 2,869.00 1.4K
09:55 2,868.50 2,877.50 2,868.50 2,877.50 2.0K
10:00 2,877.50 2,879.50 2,876.50 2,876.50 2.5K
10:05 2,879.50 2,882.00 2,879.00 2,881.00 1.6K
10:10 2,879.00 2,882.50 2,879.00 2,882.50 2.3K
10:15 2,882.50 2,883.50 2,880.00 2,880.50 2.5K
10:20 2,882.00 2,884.50 2,882.00 2,883.00 1.7K
10:25 2,884.00 2,888.00 2,884.00 2,888.00 2.8K
10:30 2,890.00 2,896.50 2,889.50 2,894.00 6.8K
10:35 2,896.00 2,906.50 2,896.00 2,903.50 21.8K
10:40 2,902.00 2,902.00 2,900.50 2,900.50 0.5K
10:45 2,902.50 2,904.50 2,902.00 2,904.50 1.1K
10:50 2,905.00 2,905.00 2,904.00 2,904.00 1.7K
10:55 2,904.50 2,905.00 2,903.00 2,904.00 2.1K
11:00 2,903.00 2,904.00 2,902.00 2,903.00 2.8K
11:05 2,904.50 2,910.00 2,903.00 2,908.50 3.7K
11:10 2,907.50 2,909.50 2,905.50 2,909.50 2.9K
11:15 2,909.50 2,912.00 2,909.00 2,909.00 3.6K
11:20 2,908.50 2,909.50 2,908.00 2,908.00 1.3K
11:25 2,907.00 2,911.00 2,907.00 2,910.00 2.6K
11:30 2,910.00 2,910.00 2,910.00 2,910.00 0.2K
12:30 2,922.50 2,927.50 2,913.50 2,915.00 11.6K
12:35 2,914.00 2,914.50 2,911.00 2,911.50 3.7K
12:40 2,912.50 2,913.00 2,910.50 2,910.50 2.9K
12:45 2,910.00 2,911.00 2,910.00 2,910.50 0.9K
12:50 2,910.50 2,914.00 2,910.00 2,914.00 2.8K
12:55 2,914.00 2,915.00 2,913.00 2,914.50 3.2K
13:00 2,914.50 2,917.00 2,913.00 2,914.00 3.7K
13:05 2,914.00 2,914.00 2,912.50 2,913.00 2.6K
13:10 2,914.00 2,914.50 2,914.00 2,914.50 0.9K
13:15 2,915.00 2,915.50 2,914.00 2,915.50 1.2K
13:20 2,916.00 2,916.50 2,913.00 2,913.00 4.3K
13:25 2,914.50 2,914.50 2,913.00 2,913.50 3.0K
13:30 2,913.50 2,913.50 2,911.50 2,911.50 1.7K
13:35 2,912.50 2,913.50 2,912.50 2,913.50 1.0K
13:40 2,912.50 2,913.00 2,911.50 2,913.00 3.2K
13:45 2,914.00 2,918.50 2,914.00 2,918.50 2.2K
13:50 2,917.00 2,919.00 2,916.00 2,916.50 2.8K
13:55 2,916.50 2,916.50 2,915.00 2,916.00 3.2K
14:00 2,914.50 2,919.00 2,914.50 2,916.50 3.5K
14:05 2,918.00 2,918.50 2,917.50 2,918.50 0.8K
14:10 2,918.50 2,918.50 2,910.50 2,912.00 5.6K
14:15 2,910.50 2,911.00 2,910.50 2,911.00 1.7K
14:20 2,911.50 2,911.50 2,905.50 2,909.00 6.6K
14:25 2,910.00 2,911.00 2,908.50 2,909.50 1.8K
14:30 2,909.50 2,912.00 2,908.50 2,910.50 3.3K
14:35 2,911.00 2,911.00 2,908.50 2,908.50 1.9K
14:40 2,909.50 2,911.50 2,908.00 2,910.00 3.2K
14:45 2,909.00 2,910.50 2,907.50 2,907.50 3.6K
14:50 2,909.00 2,909.00 2,907.50 2,908.50 4.9K
14:55 2,908.50 2,909.50 2,906.00 2,907.00 3.1K
15:00 2,907.50 2,909.00 2,907.50 2,908.00 4.0K
15:05 2,908.50 2,910.00 2,908.00 2,909.00 7.3K
15:10 2,908.00 2,909.00 2,906.50 2,909.00 2.7K
15:15 2,910.00 2,910.00 2,907.50 2,909.50 5.0K
15:20 2,910.50 2,912.50 2,908.50 2,912.50 7.4K
15:30 2,914.00 2,914.00 2,914.00 2,914.00 115.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし