株式会社ファーストリテイリング (9983)

9983
🏛️ 日本 →
47,100.00
最終更新: 2025-10-07
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
09:10 45,540.00 45,680.00 45,280.00 45,450.00 206.1K
09:15 45,480.00 46,140.00 45,480.00 45,970.00 99.1K
09:20 45,970.00 46,160.00 45,850.00 46,040.00 121.3K
09:25 46,030.00 46,100.00 45,850.00 45,900.00 51.5K
09:30 45,900.00 45,950.00 45,590.00 45,630.00 46.5K
09:35 45,650.00 45,750.00 45,540.00 45,740.00 54.9K
09:40 45,720.00 45,880.00 45,540.00 45,870.00 55.0K
09:45 45,900.00 45,990.00 45,830.00 45,870.00 29.5K
09:50 45,840.00 45,930.00 45,770.00 45,910.00 19.7K
09:55 45,920.00 46,000.00 45,900.00 45,980.00 39.6K
10:00 45,930.00 46,090.00 45,860.00 45,900.00 69.0K
10:05 45,920.00 45,970.00 45,830.00 45,860.00 16.4K
10:10 45,880.00 45,990.00 45,840.00 45,850.00 23.5K
10:15 45,840.00 45,860.00 45,770.00 45,820.00 15.5K
10:20 45,860.00 45,900.00 45,790.00 45,800.00 15.6K
10:25 45,800.00 45,800.00 45,650.00 45,700.00 19.2K
10:30 45,720.00 45,770.00 45,630.00 45,640.00 25.5K
10:35 45,650.00 45,750.00 45,620.00 45,650.00 13.0K
10:40 45,660.00 45,780.00 45,660.00 45,750.00 14.7K
10:45 45,770.00 45,800.00 45,730.00 45,770.00 11.7K
10:50 45,780.00 45,800.00 45,720.00 45,790.00 59.6K
10:55 45,890.00 45,950.00 45,870.00 45,950.00 29.7K
11:00 45,940.00 46,020.00 45,940.00 45,970.00 22.2K
11:05 45,980.00 45,990.00 45,850.00 45,890.00 14.7K
11:10 45,920.00 45,970.00 45,900.00 45,960.00 12.2K
11:15 45,970.00 46,040.00 45,970.00 45,990.00 12.7K
11:20 45,980.00 46,050.00 45,980.00 46,000.00 9.9K
11:25 46,000.00 46,030.00 45,900.00 45,900.00 14.9K
11:30 45,880.00 45,880.00 45,880.00 45,880.00 10.5K
12:30 45,740.00 45,760.00 45,630.00 45,690.00 58.8K
12:35 45,710.00 45,890.00 45,710.00 45,820.00 18.6K
12:40 45,830.00 45,890.00 45,810.00 45,830.00 24.3K
12:45 45,870.00 45,900.00 45,780.00 45,810.00 13.5K
12:50 45,830.00 45,990.00 45,830.00 45,930.00 18.9K
12:55 45,940.00 45,950.00 45,880.00 45,940.00 10.0K
13:00 45,950.00 45,970.00 45,910.00 45,910.00 9.2K
13:05 45,920.00 45,920.00 45,810.00 45,840.00 16.1K
13:10 45,850.00 45,910.00 45,810.00 45,820.00 15.8K
13:15 45,850.00 45,870.00 45,810.00 45,850.00 10.3K
13:20 45,870.00 45,930.00 45,860.00 45,910.00 13.0K
13:25 45,890.00 45,910.00 45,800.00 45,850.00 10.6K
13:30 45,860.00 45,880.00 45,770.00 45,830.00 15.7K
13:35 45,830.00 45,900.00 45,810.00 45,870.00 9.4K
13:40 45,860.00 45,880.00 45,820.00 45,820.00 8.0K
13:45 45,830.00 45,930.00 45,800.00 45,900.00 15.9K
13:50 45,890.00 45,960.00 45,880.00 45,940.00 12.1K
13:55 45,940.00 45,950.00 45,900.00 45,930.00 8.5K
14:00 45,920.00 45,980.00 45,910.00 45,980.00 15.3K
14:05 45,990.00 46,000.00 45,940.00 45,940.00 17.7K
14:10 45,950.00 45,960.00 45,850.00 45,850.00 17.0K
14:15 45,850.00 45,880.00 45,770.00 45,810.00 18.8K
14:20 45,830.00 45,840.00 45,750.00 45,770.00 13.0K
14:25 45,780.00 45,780.00 45,640.00 45,730.00 24.4K
14:30 45,750.00 45,830.00 45,630.00 45,630.00 16.8K
14:35 45,680.00 45,770.00 45,640.00 45,740.00 14.6K
14:40 45,750.00 45,840.00 45,720.00 45,730.00 28.1K
14:45 45,760.00 45,780.00 45,700.00 45,720.00 19.3K
14:50 45,730.00 45,800.00 45,720.00 45,800.00 17.8K
14:55 45,790.00 45,940.00 45,790.00 45,910.00 27.7K
15:00 45,930.00 45,990.00 45,920.00 45,980.00 29.1K
15:05 45,990.00 46,120.00 45,970.00 46,070.00 34.7K
15:10 46,060.00 46,170.00 46,060.00 46,160.00 42.4K
15:15 46,160.00 46,290.00 46,140.00 46,230.00 86.4K
15:20 46,220.00 46,240.00 46,150.00 46,150.00 48.6K
15:30 46,480.00 46,480.00 46,480.00 46,480.00 514.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし