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 46,940.00 47,380.00 46,940.00 47,240.00 61.6K
09:05 47,240.00 47,330.00 47,150.00 47,160.00 16.3K
09:10 47,180.00 47,280.00 47,100.00 47,280.00 17.1K
09:15 47,270.00 47,270.00 47,120.00 47,180.00 9.7K
09:20 47,190.00 47,200.00 47,060.00 47,100.00 11.8K
09:25 47,100.00 47,180.00 47,070.00 47,170.00 6.4K
09:30 47,140.00 47,310.00 47,130.00 47,280.00 11.6K
09:35 47,250.00 47,470.00 47,250.00 47,440.00 12.1K
09:40 47,430.00 47,510.00 47,380.00 47,380.00 12.1K
09:45 47,380.00 47,380.00 47,290.00 47,290.00 5.6K
09:50 47,290.00 47,330.00 47,250.00 47,250.00 9.3K
09:55 47,250.00 47,270.00 47,220.00 47,240.00 3.0K
10:00 47,220.00 47,260.00 47,210.00 47,230.00 4.9K
10:05 47,230.00 47,230.00 47,140.00 47,140.00 7.3K
10:10 47,140.00 47,160.00 47,120.00 47,150.00 3.7K
10:15 47,150.00 47,150.00 47,070.00 47,090.00 9.1K
10:20 47,090.00 47,150.00 47,090.00 47,090.00 8.5K
10:25 47,080.00 47,100.00 47,070.00 47,070.00 4.5K
10:30 47,070.00 47,100.00 47,030.00 47,100.00 6.1K
10:35 47,100.00 47,170.00 47,100.00 47,150.00 5.5K
10:40 47,150.00 47,180.00 47,150.00 47,160.00 4.8K
10:45 47,170.00 47,170.00 47,090.00 47,090.00 5.0K
10:50 47,090.00 47,190.00 47,090.00 47,160.00 7.3K
10:55 47,150.00 47,180.00 47,140.00 47,150.00 2.6K
11:00 47,150.00 47,150.00 47,130.00 47,130.00 2.2K
11:05 47,150.00 47,170.00 47,120.00 47,130.00 3.7K
11:10 47,130.00 47,190.00 47,130.00 47,170.00 2.7K
11:15 47,170.00 47,180.00 47,140.00 47,140.00 1.2K
11:20 47,140.00 47,150.00 47,140.00 47,150.00 1.1K
11:25 47,150.00 47,150.00 47,090.00 47,090.00 5.8K
11:30 47,100.00 47,100.00 47,100.00 47,100.00 1.8K
12:30 47,150.00 47,170.00 47,130.00 47,160.00 13.9K
12:35 47,150.00 47,180.00 47,150.00 47,180.00 3.7K
12:40 47,180.00 47,250.00 47,180.00 47,250.00 5.0K
12:45 47,250.00 47,250.00 47,220.00 47,230.00 2.3K
12:50 47,230.00 47,230.00 47,200.00 47,230.00 3.0K
12:55 47,210.00 47,280.00 47,210.00 47,250.00 5.4K
13:00 47,240.00 47,250.00 47,150.00 47,160.00 4.7K
13:05 47,170.00 47,190.00 47,150.00 47,150.00 2.7K
13:10 47,150.00 47,180.00 47,140.00 47,170.00 1.6K
13:15 47,170.00 47,170.00 47,140.00 47,140.00 1.5K
13:20 47,140.00 47,160.00 47,120.00 47,160.00 3.0K
13:25 47,170.00 47,230.00 47,170.00 47,210.00 3.9K
13:30 47,220.00 47,220.00 47,180.00 47,200.00 3.0K
13:35 47,190.00 47,240.00 47,190.00 47,220.00 3.8K
13:40 47,210.00 47,220.00 47,200.00 47,200.00 1.7K
13:45 47,210.00 47,220.00 47,200.00 47,210.00 2.4K
13:50 47,210.00 47,260.00 47,210.00 47,260.00 5.8K
13:55 47,260.00 47,260.00 47,220.00 47,240.00 1.9K
14:00 47,240.00 47,240.00 47,200.00 47,210.00 5.0K
14:05 47,210.00 47,210.00 47,180.00 47,180.00 2.0K
14:10 47,180.00 47,200.00 47,170.00 47,170.00 2.5K
14:15 47,180.00 47,210.00 47,180.00 47,190.00 1.5K
14:20 47,210.00 47,220.00 47,190.00 47,210.00 3.0K
14:25 47,210.00 47,220.00 47,160.00 47,160.00 4.9K
14:30 47,150.00 47,220.00 47,150.00 47,210.00 3.9K
14:35 47,200.00 47,200.00 47,180.00 47,200.00 2.6K
14:40 47,200.00 47,200.00 47,180.00 47,190.00 2.3K
14:45 47,180.00 47,210.00 47,180.00 47,190.00 1.9K
14:50 47,200.00 47,210.00 47,180.00 47,210.00 3.2K
14:55 47,190.00 47,210.00 47,180.00 47,180.00 2.7K
15:00 47,190.00 47,190.00 47,150.00 47,160.00 4.9K
15:05 47,150.00 47,150.00 47,090.00 47,100.00 9.8K
15:10 47,110.00 47,110.00 47,090.00 47,100.00 5.1K
15:15 47,110.00 47,110.00 47,090.00 47,110.00 5.5K
15:20 47,100.00 47,180.00 47,090.00 47,170.00 9.5K
15:30 47,090.00 47,090.00 47,090.00 47,090.00 258.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし