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 2,746.00 2,757.50 2,721.00 2,735.50 34.2K
09:05 2,739.50 2,743.50 2,734.50 2,741.00 9.8K
09:10 2,745.00 2,748.50 2,741.50 2,748.50 3.6K
09:15 2,748.00 2,756.00 2,748.00 2,752.00 2.2K
09:20 2,751.50 2,755.00 2,751.50 2,754.50 2.1K
09:25 2,755.00 2,759.00 2,755.00 2,757.00 4.0K
09:30 2,757.50 2,759.00 2,754.50 2,754.50 1.7K
09:35 2,748.50 2,753.50 2,748.00 2,753.50 3.6K
09:40 2,754.00 2,759.50 2,754.00 2,758.00 1.0K
09:45 2,755.00 2,760.00 2,753.50 2,759.50 6.0K
09:50 2,759.50 2,765.00 2,759.50 2,763.00 2.3K
09:55 2,765.00 2,765.00 2,762.00 2,765.00 2.1K
10:00 2,765.50 2,769.00 2,763.00 2,765.00 4.0K
10:05 2,764.50 2,766.00 2,757.50 2,760.00 4.0K
10:10 2,760.00 2,762.50 2,759.50 2,762.50 3.8K
10:15 2,759.50 2,763.00 2,759.00 2,762.50 2.9K
10:20 2,758.50 2,762.00 2,758.50 2,760.00 4.4K
10:25 2,758.50 2,760.00 2,753.00 2,756.50 2.7K
10:30 2,758.50 2,758.50 2,754.00 2,757.00 2.8K
10:35 2,757.00 2,757.00 2,755.00 2,756.00 2.8K
10:40 2,754.50 2,758.00 2,752.00 2,758.00 3.3K
10:45 2,758.00 2,763.50 2,756.50 2,759.50 3.4K
10:50 2,762.00 2,766.50 2,762.00 2,766.50 2.2K
10:55 2,766.00 2,766.50 2,761.50 2,761.50 2.7K
11:00 2,762.00 2,762.00 2,758.50 2,760.00 3.5K
11:05 2,758.50 2,759.00 2,756.00 2,756.00 1.7K
11:10 2,757.50 2,764.00 2,757.00 2,763.50 3.6K
11:15 2,763.50 2,766.50 2,762.50 2,762.50 3.3K
11:20 2,763.00 2,763.50 2,760.50 2,760.50 2.5K
11:25 2,760.00 2,761.00 2,756.00 2,756.00 2.1K
11:30 2,757.50 2,757.50 2,757.50 2,757.50 0.2K
12:30 2,756.00 2,756.50 2,737.50 2,737.50 9.8K
12:35 2,740.00 2,744.50 2,738.00 2,744.50 4.8K
12:40 2,744.00 2,747.50 2,744.00 2,746.50 2.5K
12:45 2,746.50 2,749.50 2,741.50 2,749.50 6.5K
12:50 2,750.00 2,750.00 2,745.00 2,745.00 0.9K
12:55 2,746.00 2,746.50 2,745.00 2,746.50 2.4K
13:00 2,746.50 2,749.00 2,746.50 2,749.00 3.8K
13:05 2,747.00 2,749.00 2,745.50 2,748.50 1.3K
13:10 2,746.50 2,746.50 2,744.00 2,744.00 2.3K
13:15 2,746.00 2,749.00 2,744.00 2,749.00 2.7K
13:20 2,749.00 2,749.00 2,746.00 2,746.00 2.6K
13:25 2,746.50 2,746.50 2,743.50 2,744.00 1.9K
13:30 2,744.00 2,748.00 2,744.00 2,746.50 2.4K
13:35 2,746.50 2,748.00 2,743.50 2,743.50 3.1K
13:40 2,744.50 2,746.00 2,744.50 2,745.00 1.5K
13:45 2,746.00 2,746.00 2,740.50 2,741.50 2.7K
13:50 2,740.00 2,740.00 2,734.00 2,734.00 1.8K
13:55 2,734.00 2,740.50 2,734.00 2,740.50 6.4K
14:00 2,739.50 2,744.00 2,739.00 2,744.00 2.4K
14:05 2,743.00 2,743.00 2,739.00 2,740.00 2.4K
14:10 2,739.00 2,739.00 2,734.00 2,735.50 2.2K
14:15 2,737.00 2,738.50 2,737.00 2,737.50 1.8K
14:20 2,739.00 2,740.50 2,739.00 2,739.00 3.5K
14:25 2,738.50 2,741.00 2,738.50 2,740.00 2.0K
14:30 2,741.00 2,743.00 2,741.00 2,742.50 3.2K
14:35 2,743.00 2,743.50 2,742.00 2,742.00 1.6K
14:40 2,742.00 2,742.50 2,741.00 2,741.50 2.3K
14:45 2,741.00 2,743.00 2,740.00 2,743.00 2.9K
14:50 2,742.00 2,742.00 2,737.50 2,737.50 2.6K
14:55 2,737.00 2,740.50 2,737.00 2,740.50 3.5K
15:00 2,740.50 2,740.50 2,739.00 2,740.50 4.1K
15:05 2,739.50 2,740.50 2,737.00 2,737.00 3.0K
15:10 2,737.50 2,737.50 2,734.00 2,734.00 3.6K
15:15 2,735.00 2,735.00 2,731.50 2,732.00 6.3K
15:20 2,731.50 2,732.00 2,724.00 2,724.00 8.6K
15:30 2,734.50 2,734.50 2,734.50 2,734.50 141.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし