株式会社FUJI (6134)

6134
🏛️ 日本 →
2,710.50
最終更新: 2025-09-29
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 2,768.00 2,788.50 2,768.00 2,788.50 11.1K
09:05 2,791.00 2,806.00 2,789.50 2,800.00 9.6K
09:10 2,805.50 2,817.50 2,805.50 2,817.00 3.9K
09:15 2,815.50 2,818.00 2,811.00 2,816.00 3.5K
09:20 2,816.00 2,821.50 2,816.00 2,819.50 7.4K
09:25 2,819.50 2,825.00 2,819.50 2,820.50 1.7K
09:30 2,820.00 2,820.50 2,814.50 2,815.50 1.7K
09:35 2,815.50 2,819.50 2,812.00 2,819.50 0.9K
09:40 2,819.00 2,824.50 2,818.00 2,820.50 3.1K
09:45 2,822.00 2,822.00 2,819.50 2,822.00 1.2K
09:50 2,820.50 2,823.00 2,816.50 2,823.00 1.7K
09:55 2,821.50 2,821.50 2,816.50 2,819.00 1.2K
10:00 2,818.00 2,822.50 2,818.00 2,822.50 1.1K
10:05 2,822.00 2,827.00 2,822.00 2,827.00 5.5K
10:10 2,828.50 2,828.50 2,826.00 2,826.50 1.6K
10:15 2,826.00 2,827.50 2,825.00 2,825.00 1.4K
10:20 2,824.50 2,826.50 2,823.50 2,826.50 0.7K
10:25 2,827.00 2,827.00 2,826.50 2,826.50 1.4K
10:30 2,827.00 2,827.00 2,822.00 2,822.00 1.6K
10:35 2,822.50 2,823.00 2,822.50 2,822.50 0.7K
10:40 2,822.00 2,828.00 2,822.00 2,827.00 14.7K
10:45 2,829.00 2,831.00 2,829.00 2,829.00 2.3K
10:50 2,831.00 2,831.00 2,829.00 2,830.50 0.7K
10:55 2,830.50 2,832.50 2,830.50 2,831.50 1.2K
11:00 2,834.00 2,835.00 2,831.50 2,831.50 3.1K
11:05 2,832.50 2,833.00 2,830.00 2,830.00 2.9K
11:10 2,831.50 2,837.00 2,831.50 2,836.50 3.9K
11:15 2,836.50 2,837.00 2,836.00 2,836.00 0.9K
11:20 2,837.00 2,837.50 2,836.00 2,836.50 1.4K
11:25 2,835.50 2,835.50 2,830.50 2,830.50 1.5K
12:30 2,830.00 2,832.00 2,825.00 2,825.00 8.1K
12:35 2,824.00 2,829.00 2,823.50 2,829.00 1.9K
12:40 2,828.00 2,828.00 2,825.50 2,826.00 2.1K
12:45 2,827.50 2,832.00 2,827.50 2,830.50 1.5K
12:50 2,830.50 2,832.00 2,828.50 2,832.00 1.5K
12:55 2,832.00 2,833.00 2,830.50 2,831.00 2.0K
13:00 2,831.00 2,831.00 2,827.50 2,828.00 1.1K
13:05 2,829.00 2,830.00 2,827.50 2,830.00 3.8K
13:10 2,830.50 2,830.50 2,828.50 2,828.50 1.8K
13:15 2,830.00 2,832.50 2,829.50 2,832.50 1.7K
13:20 2,831.50 2,832.50 2,830.00 2,830.00 1.5K
13:25 2,830.00 2,832.50 2,830.00 2,830.50 2.3K
13:30 2,830.00 2,831.00 2,829.50 2,830.50 1.6K
13:35 2,830.50 2,830.50 2,828.50 2,828.50 1.8K
13:40 2,828.00 2,828.00 2,826.00 2,826.00 1.6K
13:45 2,825.50 2,825.50 2,824.50 2,824.50 0.8K
13:50 2,825.50 2,826.50 2,825.50 2,826.50 2.2K
13:55 2,826.00 2,828.00 2,826.00 2,826.50 1.6K
14:00 2,827.00 2,827.50 2,823.50 2,823.50 4.0K
14:05 2,823.50 2,824.50 2,823.50 2,824.50 1.2K
14:10 2,824.50 2,824.50 2,823.50 2,823.50 1.0K
14:15 2,823.00 2,823.00 2,822.50 2,823.00 1.4K
14:20 2,822.50 2,822.50 2,822.00 2,822.00 1.3K
14:25 2,822.50 2,825.50 2,822.50 2,824.50 4.0K
14:30 2,823.50 2,823.50 2,823.00 2,823.00 1.3K
14:35 2,823.00 2,824.50 2,823.00 2,824.00 1.7K
14:40 2,823.00 2,824.00 2,821.50 2,821.50 1.9K
14:45 2,823.00 2,823.00 2,822.50 2,822.50 1.6K
14:50 2,823.00 2,823.50 2,823.00 2,823.00 1.3K
14:55 2,823.50 2,823.50 2,820.50 2,821.00 3.2K
15:00 2,821.50 2,821.50 2,817.00 2,817.00 5.7K
15:05 2,818.00 2,819.00 2,817.50 2,817.50 1.6K
15:10 2,816.50 2,817.00 2,815.50 2,816.50 1.6K
15:15 2,816.50 2,816.50 2,812.00 2,813.50 3.4K
15:20 2,814.00 2,814.00 2,807.50 2,808.00 6.1K
15:30 2,805.50 2,805.50 2,805.50 2,805.50 58.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし