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 2,837.00 2,852.00 2,837.00 2,847.00 18.3K
09:05 2,851.00 2,853.00 2,847.50 2,853.00 2.4K
09:10 2,852.00 2,852.00 2,849.50 2,849.50 1.2K
09:15 2,851.50 2,851.50 2,839.50 2,839.50 2.0K
09:20 2,837.50 2,838.00 2,831.00 2,831.00 1.1K
09:25 2,831.50 2,834.50 2,828.50 2,830.00 3.3K
09:30 2,833.50 2,839.50 2,833.50 2,838.50 2.1K
09:35 2,839.00 2,843.00 2,837.50 2,837.50 1.2K
09:40 2,837.00 2,840.00 2,837.00 2,840.00 0.8K
09:45 2,838.50 2,838.50 2,837.00 2,838.00 0.7K
09:50 2,839.50 2,841.50 2,839.50 2,840.50 0.9K
09:55 2,839.50 2,839.50 2,833.50 2,833.50 2.0K
10:00 2,838.50 2,839.00 2,834.00 2,834.00 1.9K
10:05 2,837.00 2,837.00 2,835.00 2,835.00 2.2K
10:10 2,837.00 2,839.50 2,836.00 2,838.00 0.8K
10:15 2,838.00 2,839.50 2,837.50 2,839.50 0.7K
10:20 2,839.50 2,839.50 2,838.50 2,839.00 1.1K
10:25 2,838.00 2,841.50 2,837.50 2,838.50 2.0K
10:30 2,840.00 2,843.00 2,840.00 2,841.50 1.5K
10:35 2,844.50 2,849.50 2,844.50 2,849.50 0.5K
10:40 2,850.50 2,852.00 2,849.00 2,851.00 2.1K
10:45 2,853.00 2,853.50 2,852.00 2,852.00 0.8K
10:50 2,851.50 2,851.50 2,850.00 2,850.00 0.3K
10:55 2,849.50 2,849.50 2,844.50 2,844.50 1.1K
11:00 2,845.00 2,850.00 2,845.00 2,850.00 2.1K
11:05 2,850.00 2,852.00 2,850.00 2,851.00 1.6K
11:10 2,851.50 2,856.00 2,851.50 2,856.00 1.7K
11:15 2,854.50 2,854.50 2,853.00 2,853.50 1.6K
11:20 2,853.00 2,853.00 2,853.00 2,853.00 0.9K
11:25 2,853.50 2,853.50 2,851.50 2,852.00 2.0K
11:30 2,853.50 2,853.50 2,853.50 2,853.50 0.2K
12:30 2,842.00 2,852.00 2,842.00 2,851.50 8.0K
12:35 2,851.00 2,855.50 2,851.00 2,855.00 3.9K
12:40 2,855.50 2,855.50 2,855.50 2,855.50 0.1K
12:45 2,856.00 2,856.00 2,853.50 2,853.50 4.0K
12:50 2,854.00 2,854.00 2,850.00 2,850.00 3.0K
12:55 2,851.50 2,853.00 2,850.50 2,853.00 1.7K
13:00 2,853.00 2,855.00 2,852.00 2,852.50 2.8K
13:05 2,852.00 2,853.00 2,849.50 2,849.50 2.3K
13:10 2,850.50 2,850.50 2,845.00 2,845.00 2.1K
13:15 2,844.00 2,844.00 2,840.00 2,841.00 3.0K
13:20 2,840.50 2,842.00 2,838.50 2,838.50 2.7K
13:25 2,840.00 2,842.50 2,839.00 2,839.50 2.8K
13:30 2,840.00 2,840.00 2,837.00 2,838.50 3.9K
13:35 2,838.00 2,840.00 2,836.00 2,840.00 3.4K
13:40 2,839.50 2,844.50 2,839.50 2,843.00 3.8K
13:45 2,843.00 2,844.50 2,840.50 2,840.50 2.9K
13:50 2,842.00 2,842.00 2,840.00 2,840.00 1.7K
13:55 2,841.00 2,841.00 2,839.00 2,840.50 2.5K
14:00 2,838.50 2,842.00 2,838.50 2,841.50 7.0K
14:05 2,840.50 2,842.00 2,840.00 2,840.00 3.2K
14:10 2,839.00 2,840.00 2,839.00 2,839.00 2.4K
14:15 2,839.50 2,840.50 2,837.00 2,838.00 3.3K
14:20 2,838.50 2,841.00 2,838.50 2,841.00 2.1K
14:25 2,842.00 2,846.00 2,841.00 2,844.50 9.7K
14:30 2,844.50 2,846.50 2,844.50 2,846.50 2.3K
14:35 2,846.50 2,847.00 2,844.50 2,844.50 4.6K
14:40 2,844.50 2,847.00 2,844.50 2,846.50 1.9K
14:45 2,846.00 2,848.50 2,845.50 2,847.00 2.9K
14:50 2,846.00 2,847.50 2,846.00 2,847.00 1.6K
14:55 2,847.00 2,848.00 2,846.50 2,848.00 2.4K
15:00 2,848.50 2,849.00 2,847.00 2,849.00 3.6K
15:05 2,850.00 2,853.00 2,850.00 2,852.50 4.0K
15:10 2,851.50 2,856.00 2,851.00 2,855.50 3.6K
15:15 2,854.50 2,854.50 2,852.50 2,853.00 5.7K
15:20 2,852.00 2,853.00 2,849.00 2,849.00 8.7K
15:30 2,845.00 2,845.00 2,845.00 2,845.00 125.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし