株式会社ファーストリテイリング (9983)

9983
🏛️ 日本 →
44,810.00
最終更新: 2025-10-02
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 46,820.00 47,190.00 46,600.00 47,140.00 132.1K
09:05 47,130.00 47,200.00 47,040.00 47,100.00 33.7K
09:10 47,110.00 47,270.00 47,030.00 47,250.00 37.5K
09:15 47,250.00 47,560.00 47,220.00 47,510.00 51.1K
09:20 47,500.00 47,710.00 47,480.00 47,710.00 41.7K
09:25 47,700.00 47,800.00 47,620.00 47,760.00 31.8K
09:30 47,760.00 47,990.00 47,760.00 47,960.00 43.7K
09:35 47,970.00 48,070.00 47,790.00 47,820.00 70.0K
09:40 47,790.00 47,790.00 47,470.00 47,580.00 43.4K
09:45 47,550.00 47,770.00 47,530.00 47,770.00 20.0K
09:50 47,770.00 47,870.00 47,700.00 47,810.00 21.8K
09:55 47,810.00 48,180.00 47,770.00 48,150.00 69.0K
10:00 48,120.00 48,200.00 48,060.00 48,100.00 29.4K
10:05 48,080.00 48,150.00 48,030.00 48,050.00 15.1K
10:10 48,070.00 48,130.00 48,000.00 48,050.00 19.3K
10:15 48,080.00 48,150.00 48,050.00 48,140.00 14.5K
10:20 48,120.00 48,230.00 48,120.00 48,220.00 31.2K
10:25 48,230.00 48,280.00 48,210.00 48,270.00 26.5K
10:30 48,270.00 48,340.00 48,230.00 48,320.00 28.1K
10:35 48,360.00 48,480.00 48,350.00 48,370.00 41.0K
10:40 48,380.00 48,550.00 48,370.00 48,490.00 63.1K
10:45 48,500.00 48,500.00 48,380.00 48,380.00 14.5K
10:50 48,380.00 48,430.00 48,320.00 48,320.00 15.0K
10:55 48,330.00 48,450.00 48,330.00 48,420.00 8.3K
11:00 48,420.00 48,430.00 48,330.00 48,330.00 12.1K
11:05 48,330.00 48,400.00 48,280.00 48,290.00 16.5K
11:10 48,280.00 48,320.00 48,260.00 48,280.00 10.0K
11:15 48,270.00 48,420.00 48,270.00 48,420.00 16.8K
11:20 48,410.00 48,410.00 48,340.00 48,340.00 6.6K
11:25 48,340.00 48,360.00 48,310.00 48,350.00 8.8K
11:30 48,360.00 48,360.00 48,360.00 48,360.00 4.0K
12:30 48,400.00 48,420.00 48,290.00 48,290.00 44.6K
12:35 48,310.00 48,440.00 48,290.00 48,440.00 20.2K
12:40 48,420.00 48,440.00 48,410.00 48,420.00 7.1K
12:45 48,430.00 48,460.00 48,410.00 48,440.00 14.9K
12:50 48,430.00 48,480.00 48,390.00 48,460.00 16.3K
12:55 48,470.00 48,470.00 48,410.00 48,470.00 8.7K
13:00 48,450.00 48,500.00 48,450.00 48,500.00 11.1K
13:05 48,500.00 48,500.00 48,460.00 48,480.00 9.6K
13:10 48,480.00 48,490.00 48,470.00 48,470.00 4.4K
13:15 48,460.00 48,480.00 48,430.00 48,440.00 8.3K
13:20 48,460.00 48,470.00 48,430.00 48,470.00 6.3K
13:25 48,480.00 48,480.00 48,430.00 48,430.00 12.0K
13:30 48,420.00 48,430.00 48,350.00 48,420.00 11.0K
13:35 48,410.00 48,450.00 48,380.00 48,380.00 6.8K
13:40 48,370.00 48,390.00 48,340.00 48,350.00 8.2K
13:45 48,350.00 48,390.00 48,340.00 48,370.00 11.0K
13:50 48,390.00 48,390.00 48,340.00 48,360.00 5.7K
13:55 48,370.00 48,450.00 48,370.00 48,430.00 15.3K
14:00 48,420.00 48,420.00 48,150.00 48,290.00 45.2K
14:05 48,310.00 48,440.00 48,310.00 48,400.00 19.0K
14:10 48,400.00 48,430.00 48,380.00 48,410.00 9.0K
14:15 48,420.00 48,420.00 48,380.00 48,400.00 7.6K
14:20 48,400.00 48,420.00 48,350.00 48,400.00 17.8K
14:25 48,410.00 48,430.00 48,380.00 48,390.00 8.2K
14:30 48,380.00 48,380.00 48,330.00 48,330.00 11.0K
14:35 48,320.00 48,390.00 48,300.00 48,310.00 11.5K
14:40 48,310.00 48,330.00 48,270.00 48,310.00 10.8K
14:45 48,310.00 48,330.00 48,240.00 48,250.00 9.4K
14:50 48,240.00 48,280.00 48,210.00 48,220.00 10.7K
14:55 48,220.00 48,300.00 48,220.00 48,280.00 10.7K
15:00 48,280.00 48,300.00 48,260.00 48,280.00 8.8K
15:05 48,280.00 48,300.00 48,230.00 48,250.00 8.3K
15:10 48,240.00 48,240.00 48,150.00 48,170.00 12.0K
15:15 48,170.00 48,170.00 48,060.00 48,090.00 19.9K
15:20 48,090.00 48,150.00 48,080.00 48,100.00 20.4K
15:30 48,120.00 48,120.00 48,120.00 48,120.00 220.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし