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 48,790.00 49,180.00 48,700.00 49,040.00 184.0K
09:05 49,030.00 49,050.00 48,940.00 48,940.00 41.9K
09:10 48,920.00 49,060.00 48,900.00 49,020.00 40.0K
09:15 49,030.00 49,080.00 48,860.00 48,950.00 43.8K
09:20 48,940.00 48,950.00 48,780.00 48,830.00 28.3K
09:25 48,820.00 48,880.00 48,760.00 48,770.00 22.0K
09:30 48,750.00 48,790.00 48,680.00 48,730.00 20.0K
09:35 48,730.00 48,780.00 48,640.00 48,750.00 20.9K
09:40 48,750.00 48,780.00 48,700.00 48,710.00 18.9K
09:45 48,710.00 48,820.00 48,690.00 48,750.00 21.1K
09:50 48,770.00 48,810.00 48,770.00 48,800.00 11.1K
09:55 48,810.00 48,860.00 48,790.00 48,830.00 15.6K
10:00 48,810.00 48,840.00 48,730.00 48,840.00 15.7K
10:05 48,830.00 48,870.00 48,810.00 48,820.00 13.0K
10:10 48,810.00 48,870.00 48,810.00 48,840.00 8.0K
10:15 48,830.00 48,840.00 48,740.00 48,740.00 10.1K
10:20 48,740.00 48,790.00 48,730.00 48,790.00 8.1K
10:25 48,780.00 48,850.00 48,750.00 48,840.00 14.5K
10:30 48,830.00 48,880.00 48,830.00 48,850.00 8.3K
10:35 48,850.00 48,890.00 48,850.00 48,870.00 9.7K
10:40 48,860.00 48,870.00 48,830.00 48,860.00 4.6K
10:45 48,870.00 48,870.00 48,760.00 48,760.00 8.8K
10:50 48,790.00 48,850.00 48,770.00 48,840.00 7.6K
10:55 48,830.00 48,880.00 48,820.00 48,860.00 4.2K
11:00 48,840.00 48,840.00 48,760.00 48,800.00 6.7K
11:05 48,790.00 48,800.00 48,750.00 48,790.00 4.1K
11:10 48,820.00 48,850.00 48,810.00 48,830.00 5.7K
11:15 48,840.00 48,860.00 48,820.00 48,830.00 6.8K
11:20 48,830.00 48,830.00 48,730.00 48,760.00 10.3K
11:25 48,780.00 48,850.00 48,760.00 48,830.00 5.7K
11:30 48,810.00 48,810.00 48,810.00 48,810.00 3.0K
12:30 48,760.00 48,810.00 48,740.00 48,760.00 21.6K
12:35 48,760.00 48,790.00 48,760.00 48,790.00 6.1K
12:40 48,790.00 48,790.00 48,730.00 48,750.00 7.9K
12:45 48,740.00 48,770.00 48,700.00 48,750.00 10.6K
12:50 48,740.00 48,800.00 48,740.00 48,780.00 10.9K
12:55 48,780.00 48,790.00 48,760.00 48,780.00 3.8K
13:00 48,760.00 48,780.00 48,660.00 48,670.00 14.3K
13:05 48,670.00 48,720.00 48,660.00 48,700.00 7.1K
13:10 48,700.00 48,700.00 48,680.00 48,700.00 5.1K
13:15 48,700.00 48,740.00 48,700.00 48,740.00 5.0K
13:20 48,740.00 48,740.00 48,720.00 48,730.00 3.8K
13:25 48,730.00 48,760.00 48,720.00 48,750.00 4.1K
13:30 48,750.00 48,840.00 48,750.00 48,840.00 16.8K
13:35 48,840.00 48,870.00 48,820.00 48,820.00 10.0K
13:40 48,810.00 48,850.00 48,810.00 48,850.00 6.7K
13:45 48,860.00 48,980.00 48,850.00 48,960.00 27.6K
13:50 48,970.00 48,980.00 48,900.00 48,900.00 19.9K
13:55 48,880.00 48,920.00 48,870.00 48,870.00 7.6K
14:00 48,880.00 48,940.00 48,860.00 48,890.00 9.1K
14:05 48,900.00 48,920.00 48,880.00 48,900.00 8.6K
14:10 48,890.00 48,910.00 48,850.00 48,900.00 10.8K
14:15 48,870.00 48,880.00 48,820.00 48,830.00 4.9K
14:20 48,820.00 48,850.00 48,800.00 48,800.00 7.9K
14:25 48,810.00 48,890.00 48,810.00 48,860.00 7.1K
14:30 48,840.00 48,890.00 48,840.00 48,890.00 6.6K
14:35 48,880.00 48,930.00 48,880.00 48,900.00 11.0K
14:40 48,890.00 48,890.00 48,800.00 48,880.00 12.4K
14:45 48,870.00 48,900.00 48,860.00 48,870.00 14.9K
14:50 48,860.00 48,860.00 48,800.00 48,830.00 7.1K
14:55 48,820.00 48,820.00 48,770.00 48,770.00 13.5K
15:00 48,780.00 48,790.00 48,660.00 48,670.00 17.2K
15:05 48,670.00 48,720.00 48,660.00 48,700.00 12.6K
15:10 48,700.00 48,740.00 48,690.00 48,740.00 10.1K
15:15 48,720.00 48,720.00 48,690.00 48,690.00 9.7K
15:20 48,680.00 48,740.00 48,670.00 48,740.00 14.8K
15:30 48,640.00 48,640.00 48,640.00 48,640.00 329.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし