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 45,660.00 46,000.00 45,610.00 45,950.00 110.5K
09:05 45,980.00 46,020.00 45,920.00 45,930.00 22.2K
09:10 45,900.00 46,020.00 45,850.00 46,020.00 25.0K
09:15 46,020.00 46,090.00 45,960.00 46,050.00 14.9K
09:20 46,080.00 46,280.00 46,080.00 46,270.00 21.3K
09:25 46,270.00 46,290.00 46,230.00 46,230.00 13.7K
09:30 46,220.00 46,240.00 46,070.00 46,130.00 13.8K
09:35 46,140.00 46,220.00 46,130.00 46,180.00 8.6K
09:40 46,170.00 46,270.00 46,160.00 46,230.00 8.7K
09:45 46,230.00 46,270.00 46,220.00 46,260.00 5.7K
09:50 46,260.00 46,290.00 46,240.00 46,270.00 9.3K
09:55 46,280.00 46,310.00 46,260.00 46,280.00 16.5K
10:00 46,280.00 46,350.00 46,250.00 46,340.00 9.4K
10:05 46,340.00 46,440.00 46,320.00 46,390.00 11.2K
10:10 46,400.00 46,540.00 46,400.00 46,490.00 20.2K
10:15 46,490.00 46,570.00 46,490.00 46,510.00 8.0K
10:20 46,500.00 46,510.00 46,440.00 46,470.00 7.3K
10:25 46,510.00 46,520.00 46,430.00 46,520.00 8.9K
10:30 46,520.00 46,730.00 46,520.00 46,730.00 26.4K
10:35 46,710.00 46,790.00 46,710.00 46,750.00 15.6K
10:40 46,740.00 46,800.00 46,670.00 46,680.00 14.7K
10:45 46,700.00 46,720.00 46,570.00 46,610.00 10.2K
10:50 46,620.00 46,690.00 46,600.00 46,690.00 9.6K
10:55 46,710.00 46,730.00 46,650.00 46,650.00 5.8K
11:00 46,670.00 46,730.00 46,670.00 46,720.00 4.0K
11:05 46,710.00 46,780.00 46,710.00 46,770.00 5.7K
11:10 46,780.00 46,850.00 46,770.00 46,820.00 19.5K
11:15 46,820.00 46,840.00 46,810.00 46,830.00 4.2K
11:20 46,830.00 46,850.00 46,790.00 46,810.00 4.0K
11:25 46,810.00 46,810.00 46,790.00 46,790.00 4.2K
11:30 46,780.00 46,780.00 46,780.00 46,780.00 1.8K
12:30 46,790.00 46,820.00 46,760.00 46,770.00 32.2K
12:35 46,770.00 46,800.00 46,750.00 46,760.00 4.7K
12:40 46,760.00 46,780.00 46,720.00 46,760.00 4.4K
12:45 46,760.00 46,770.00 46,710.00 46,730.00 3.2K
12:50 46,730.00 46,780.00 46,730.00 46,780.00 2.6K
12:55 46,780.00 46,780.00 46,750.00 46,750.00 4.4K
13:00 46,750.00 46,800.00 46,750.00 46,790.00 5.0K
13:05 46,790.00 46,850.00 46,790.00 46,820.00 8.8K
13:10 46,810.00 46,940.00 46,800.00 46,930.00 18.3K
13:15 46,940.00 46,940.00 46,910.00 46,910.00 7.5K
13:20 46,930.00 46,950.00 46,920.00 46,930.00 8.7K
13:25 46,920.00 46,940.00 46,910.00 46,930.00 4.7K
13:30 46,940.00 46,960.00 46,940.00 46,940.00 7.2K
13:35 46,930.00 47,000.00 46,930.00 46,950.00 16.4K
13:40 46,950.00 46,980.00 46,950.00 46,960.00 8.5K
13:45 46,970.00 47,020.00 46,970.00 47,000.00 14.2K
13:50 47,000.00 47,110.00 46,990.00 47,080.00 22.3K
13:55 47,080.00 47,090.00 47,040.00 47,080.00 11.2K
14:00 47,090.00 47,160.00 47,040.00 47,150.00 19.4K
14:05 47,150.00 47,200.00 47,140.00 47,190.00 13.5K
14:10 47,200.00 47,210.00 47,160.00 47,180.00 10.8K
14:15 47,190.00 47,210.00 47,170.00 47,170.00 7.7K
14:20 47,170.00 47,200.00 47,100.00 47,100.00 10.6K
14:25 47,110.00 47,140.00 47,100.00 47,110.00 5.1K
14:30 47,100.00 47,120.00 47,050.00 47,070.00 6.1K
14:35 47,080.00 47,110.00 47,080.00 47,100.00 3.4K
14:40 47,100.00 47,150.00 47,100.00 47,150.00 7.5K
14:45 47,150.00 47,160.00 47,120.00 47,150.00 5.5K
14:50 47,150.00 47,160.00 47,070.00 47,070.00 7.6K
14:55 47,070.00 47,070.00 47,010.00 47,020.00 9.8K
15:00 47,040.00 47,060.00 46,990.00 47,010.00 11.0K
15:05 47,000.00 47,040.00 46,980.00 47,010.00 5.7K
15:10 47,010.00 47,070.00 47,010.00 47,060.00 6.9K
15:15 47,060.00 47,090.00 47,040.00 47,090.00 6.8K
15:20 47,090.00 47,130.00 47,090.00 47,110.00 12.3K
15:30 47,070.00 47,070.00 47,070.00 47,070.00 101.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし