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
09:00 45,440.00 45,790.00 45,340.00 45,420.00 112.3K
09:05 45,440.00 45,440.00 45,240.00 45,260.00 42.7K
09:10 45,280.00 45,380.00 45,180.00 45,180.00 38.2K
09:15 45,180.00 45,190.00 44,970.00 45,000.00 41.9K
09:20 44,980.00 45,040.00 44,910.00 45,010.00 32.3K
09:25 45,000.00 45,250.00 45,000.00 45,170.00 22.8K
09:30 45,200.00 45,320.00 45,060.00 45,060.00 27.4K
09:35 45,140.00 45,210.00 45,090.00 45,140.00 14.0K
09:40 45,160.00 45,180.00 45,000.00 45,050.00 24.0K
09:45 45,040.00 45,140.00 44,970.00 44,980.00 21.5K
09:50 44,960.00 45,050.00 44,950.00 44,970.00 17.0K
09:55 44,980.00 44,990.00 44,930.00 44,980.00 13.4K
10:00 44,990.00 45,060.00 44,990.00 45,010.00 13.5K
10:05 45,030.00 45,040.00 44,970.00 44,970.00 13.6K
10:10 44,990.00 45,030.00 44,950.00 44,990.00 8.9K
10:15 44,990.00 45,010.00 44,930.00 44,930.00 12.5K
10:20 44,930.00 44,930.00 44,770.00 44,800.00 29.3K
10:25 44,800.00 44,940.00 44,790.00 44,910.00 11.0K
10:30 44,920.00 44,960.00 44,880.00 44,930.00 11.6K
10:35 44,930.00 44,950.00 44,740.00 44,780.00 19.3K
10:40 44,800.00 44,800.00 44,720.00 44,720.00 15.3K
10:45 44,730.00 44,790.00 44,730.00 44,760.00 10.9K
10:50 44,770.00 44,950.00 44,770.00 44,940.00 15.0K
10:55 44,940.00 45,000.00 44,920.00 44,980.00 10.8K
11:00 44,970.00 45,040.00 44,960.00 45,040.00 7.4K
11:05 45,020.00 45,040.00 44,920.00 44,920.00 6.4K
11:10 44,930.00 44,990.00 44,920.00 44,950.00 9.5K
11:15 44,970.00 45,090.00 44,960.00 45,090.00 11.8K
11:20 45,090.00 45,160.00 45,070.00 45,160.00 11.1K
11:25 45,170.00 45,280.00 45,170.00 45,230.00 16.9K
11:30 45,260.00 45,260.00 45,260.00 45,260.00 1.5K
12:30 45,290.00 45,340.00 45,120.00 45,190.00 32.3K
12:35 45,200.00 45,290.00 45,190.00 45,280.00 10.6K
12:40 45,270.00 45,380.00 45,270.00 45,340.00 13.5K
12:45 45,330.00 45,400.00 45,300.00 45,380.00 16.8K
12:50 45,390.00 45,450.00 45,380.00 45,440.00 15.2K
12:55 45,440.00 45,440.00 45,350.00 45,400.00 13.0K
13:00 45,410.00 45,540.00 45,410.00 45,530.00 24.5K
13:05 45,520.00 45,550.00 45,480.00 45,500.00 13.7K
13:10 45,490.00 45,580.00 45,480.00 45,580.00 19.2K
13:15 45,590.00 45,640.00 45,580.00 45,630.00 11.9K
13:20 45,640.00 45,680.00 45,640.00 45,650.00 19.8K
13:25 45,650.00 45,680.00 45,640.00 45,660.00 7.9K
13:30 45,660.00 45,690.00 45,580.00 45,600.00 15.6K
13:35 45,590.00 45,640.00 45,580.00 45,580.00 18.1K
13:40 45,590.00 45,600.00 45,550.00 45,560.00 7.0K
13:45 45,560.00 45,740.00 45,560.00 45,720.00 19.0K
13:50 45,710.00 45,720.00 45,650.00 45,660.00 7.9K
13:55 45,670.00 45,760.00 45,670.00 45,750.00 11.1K
14:00 45,760.00 45,770.00 45,730.00 45,740.00 11.5K
14:05 45,750.00 45,800.00 45,700.00 45,700.00 21.3K
14:10 45,710.00 45,710.00 45,630.00 45,670.00 11.0K
14:15 45,690.00 45,690.00 45,560.00 45,590.00 9.5K
14:20 45,580.00 45,590.00 45,510.00 45,530.00 11.9K
14:25 45,540.00 45,590.00 45,510.00 45,570.00 10.7K
14:30 45,570.00 45,680.00 45,560.00 45,640.00 12.3K
14:35 45,620.00 45,640.00 45,590.00 45,610.00 7.6K
14:40 45,620.00 45,640.00 45,610.00 45,610.00 11.1K
14:45 45,620.00 45,640.00 45,600.00 45,610.00 6.6K
14:50 45,610.00 45,680.00 45,570.00 45,680.00 19.9K
14:55 45,680.00 45,690.00 45,630.00 45,640.00 7.3K
15:00 45,630.00 45,630.00 45,590.00 45,600.00 9.1K
15:05 45,600.00 45,610.00 45,560.00 45,580.00 9.4K
15:10 45,600.00 45,630.00 45,540.00 45,550.00 15.7K
15:15 45,560.00 45,580.00 45,520.00 45,530.00 9.7K
15:20 45,530.00 45,540.00 45,380.00 45,380.00 26.4K
15:30 45,410.00 45,410.00 45,410.00 45,410.00 269.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし