株式会社ファーストリテイリング (9983)

9983
🏛️ 日本 →
45,290.00
最終更新: 2025-10-01
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 45,670.00 45,790.00 45,440.00 45,580.00 444.6K
09:05 45,580.00 45,880.00 45,550.00 45,880.00 59.4K
09:10 45,880.00 46,070.00 45,830.00 46,050.00 42.7K
09:15 46,050.00 46,250.00 46,050.00 46,080.00 44.5K
09:20 46,070.00 46,070.00 45,960.00 45,990.00 15.3K
09:25 46,000.00 46,070.00 45,910.00 46,030.00 32.6K
09:30 46,040.00 46,100.00 46,000.00 46,030.00 13.9K
09:35 46,030.00 46,190.00 46,010.00 46,180.00 20.9K
09:40 46,170.00 46,230.00 46,130.00 46,170.00 19.5K
09:45 46,150.00 46,230.00 46,150.00 46,210.00 12.1K
09:50 46,210.00 46,210.00 46,100.00 46,150.00 13.6K
09:55 46,170.00 46,340.00 46,170.00 46,330.00 26.1K
10:00 46,310.00 46,440.00 46,310.00 46,360.00 28.6K
10:05 46,360.00 46,360.00 46,190.00 46,200.00 17.0K
10:10 46,180.00 46,240.00 46,170.00 46,240.00 10.4K
10:15 46,200.00 46,260.00 46,150.00 46,210.00 10.1K
10:20 46,220.00 46,430.00 46,220.00 46,420.00 16.4K
10:25 46,410.00 46,430.00 46,330.00 46,430.00 11.6K
10:30 46,400.00 46,450.00 46,400.00 46,440.00 9.5K
10:35 46,430.00 46,480.00 46,380.00 46,460.00 19.5K
10:40 46,450.00 46,510.00 46,350.00 46,350.00 27.5K
10:45 46,360.00 46,550.00 46,360.00 46,520.00 14.5K
10:50 46,530.00 46,600.00 46,490.00 46,500.00 20.9K
10:55 46,520.00 46,540.00 46,410.00 46,420.00 9.5K
11:00 46,410.00 46,410.00 46,340.00 46,390.00 6.1K
11:05 46,340.00 46,370.00 46,300.00 46,350.00 7.4K
11:10 46,390.00 46,410.00 46,370.00 46,390.00 4.7K
11:15 46,390.00 46,400.00 46,320.00 46,330.00 4.8K
11:20 46,340.00 46,500.00 46,340.00 46,490.00 18.7K
11:25 46,530.00 46,530.00 46,430.00 46,470.00 9.4K
11:30 46,500.00 46,500.00 46,500.00 46,500.00 10.5K
12:30 46,410.00 46,520.00 46,390.00 46,470.00 36.7K
12:35 46,450.00 46,490.00 46,430.00 46,470.00 12.5K
12:40 46,470.00 46,490.00 46,450.00 46,470.00 4.9K
12:45 46,490.00 46,580.00 46,470.00 46,560.00 18.7K
12:50 46,550.00 46,570.00 46,510.00 46,570.00 7.2K
12:55 46,560.00 46,620.00 46,500.00 46,590.00 22.5K
13:00 46,590.00 46,600.00 46,470.00 46,470.00 8.9K
13:05 46,480.00 46,530.00 46,480.00 46,530.00 2.8K
13:10 46,540.00 46,570.00 46,540.00 46,560.00 4.6K
13:15 46,560.00 46,560.00 46,500.00 46,540.00 3.3K
13:20 46,530.00 46,530.00 46,470.00 46,500.00 4.3K
13:25 46,510.00 46,510.00 46,490.00 46,510.00 3.1K
13:30 46,500.00 46,520.00 46,460.00 46,470.00 6.6K
13:35 46,470.00 46,480.00 46,440.00 46,480.00 4.4K
13:40 46,500.00 46,510.00 46,470.00 46,500.00 5.6K
13:45 46,510.00 46,530.00 46,480.00 46,480.00 6.0K
13:50 46,490.00 46,500.00 46,360.00 46,380.00 12.0K
13:55 46,360.00 46,370.00 46,240.00 46,260.00 10.2K
14:00 46,250.00 46,440.00 46,250.00 46,420.00 8.8K
14:05 46,430.00 46,450.00 46,410.00 46,450.00 3.3K
14:10 46,450.00 46,500.00 46,440.00 46,470.00 8.7K
14:15 46,460.00 46,500.00 46,440.00 46,450.00 7.0K
14:20 46,450.00 46,450.00 46,420.00 46,440.00 4.9K
14:25 46,420.00 46,430.00 46,410.00 46,410.00 4.8K
14:30 46,430.00 46,460.00 46,430.00 46,430.00 5.7K
14:35 46,440.00 46,470.00 46,440.00 46,450.00 3.8K
14:40 46,450.00 46,460.00 46,440.00 46,450.00 5.4K
14:45 46,460.00 46,470.00 46,440.00 46,440.00 4.8K
14:50 46,430.00 46,450.00 46,370.00 46,420.00 8.0K
14:55 46,410.00 46,430.00 46,390.00 46,400.00 5.2K
15:00 46,410.00 46,410.00 46,320.00 46,320.00 11.6K
15:05 46,320.00 46,330.00 46,200.00 46,220.00 13.4K
15:10 46,220.00 46,240.00 46,180.00 46,200.00 14.7K
15:15 46,200.00 46,200.00 46,120.00 46,120.00 13.7K
15:20 46,120.00 46,220.00 46,120.00 46,220.00 21.4K
15:30 46,280.00 46,280.00 46,280.00 46,280.00 232.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし