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 47,050.00 47,070.00 46,910.00 47,000.00 81.5K
09:05 46,990.00 46,990.00 46,770.00 46,850.00 35.2K
09:10 46,840.00 46,860.00 46,710.00 46,710.00 16.7K
09:15 46,700.00 46,880.00 46,670.00 46,870.00 17.0K
09:20 46,860.00 46,860.00 46,790.00 46,810.00 6.1K
09:25 46,830.00 46,930.00 46,820.00 46,820.00 7.9K
09:30 46,810.00 46,820.00 46,770.00 46,780.00 8.9K
09:35 46,800.00 46,850.00 46,800.00 46,830.00 8.3K
09:40 46,820.00 46,820.00 46,750.00 46,750.00 7.5K
09:45 46,730.00 46,810.00 46,730.00 46,790.00 11.6K
09:50 46,800.00 46,800.00 46,720.00 46,720.00 6.3K
09:55 46,720.00 46,790.00 46,720.00 46,790.00 5.9K
10:00 46,790.00 46,800.00 46,760.00 46,770.00 3.1K
10:05 46,760.00 46,760.00 46,700.00 46,720.00 6.7K
10:10 46,700.00 46,710.00 46,680.00 46,700.00 10.2K
10:15 46,700.00 46,760.00 46,700.00 46,730.00 4.4K
10:20 46,720.00 46,720.00 46,650.00 46,650.00 8.8K
10:25 46,650.00 46,670.00 46,610.00 46,640.00 8.2K
10:30 46,630.00 46,630.00 46,600.00 46,630.00 6.4K
10:35 46,630.00 46,630.00 46,600.00 46,600.00 2.9K
10:40 46,610.00 46,610.00 46,570.00 46,590.00 10.0K
10:45 46,590.00 46,610.00 46,570.00 46,570.00 3.9K
10:50 46,590.00 46,640.00 46,570.00 46,620.00 4.3K
10:55 46,600.00 46,620.00 46,580.00 46,590.00 5.7K
11:00 46,580.00 46,590.00 46,510.00 46,520.00 12.8K
11:05 46,530.00 46,580.00 46,520.00 46,550.00 3.7K
11:10 46,560.00 46,590.00 46,550.00 46,570.00 3.8K
11:15 46,570.00 46,570.00 46,510.00 46,520.00 7.2K
11:20 46,520.00 46,540.00 46,520.00 46,520.00 2.3K
11:25 46,510.00 46,510.00 46,450.00 46,460.00 20.2K
11:30 46,480.00 46,480.00 46,480.00 46,480.00 6.5K
12:30 46,520.00 46,630.00 46,520.00 46,580.00 23.4K
12:35 46,590.00 46,630.00 46,590.00 46,610.00 6.1K
12:40 46,620.00 46,630.00 46,580.00 46,580.00 5.4K
12:45 46,570.00 46,590.00 46,530.00 46,590.00 8.0K
12:50 46,600.00 46,600.00 46,540.00 46,550.00 3.6K
12:55 46,540.00 46,550.00 46,520.00 46,540.00 2.9K
13:00 46,540.00 46,550.00 46,510.00 46,530.00 4.8K
13:05 46,510.00 46,550.00 46,500.00 46,530.00 3.2K
13:10 46,540.00 46,580.00 46,540.00 46,560.00 3.8K
13:15 46,560.00 46,590.00 46,560.00 46,590.00 3.2K
13:20 46,590.00 46,590.00 46,560.00 46,580.00 2.4K
13:25 46,590.00 46,590.00 46,570.00 46,570.00 1.3K
13:30 46,570.00 46,590.00 46,560.00 46,560.00 3.5K
13:35 46,550.00 46,560.00 46,550.00 46,550.00 3.2K
13:40 46,560.00 46,560.00 46,520.00 46,520.00 5.2K
13:45 46,520.00 46,520.00 46,500.00 46,510.00 4.5K
13:50 46,520.00 46,520.00 46,500.00 46,500.00 7.1K
13:55 46,490.00 46,510.00 46,490.00 46,500.00 4.2K
14:00 46,500.00 46,510.00 46,480.00 46,510.00 3.8K
14:05 46,520.00 46,530.00 46,520.00 46,530.00 1.4K
14:10 46,530.00 46,530.00 46,520.00 46,520.00 2.0K
14:15 46,520.00 46,520.00 46,520.00 46,520.00 1.7K
14:20 46,520.00 46,530.00 46,510.00 46,520.00 1.8K
14:25 46,510.00 46,510.00 46,480.00 46,480.00 7.4K
14:30 46,480.00 46,500.00 46,480.00 46,500.00 1.9K
14:35 46,510.00 46,510.00 46,490.00 46,500.00 1.8K
14:40 46,510.00 46,530.00 46,510.00 46,520.00 2.9K
14:45 46,530.00 46,550.00 46,520.00 46,550.00 2.6K
14:50 46,550.00 46,560.00 46,520.00 46,520.00 4.2K
14:55 46,530.00 46,530.00 46,520.00 46,520.00 3.2K
15:00 46,520.00 46,550.00 46,520.00 46,550.00 5.0K
15:05 46,540.00 46,540.00 46,510.00 46,530.00 4.9K
15:10 46,530.00 46,540.00 46,510.00 46,510.00 7.2K
15:15 46,530.00 46,540.00 46,520.00 46,530.00 8.4K
15:20 46,550.00 46,590.00 46,530.00 46,560.00 14.0K
15:30 46,520.00 46,520.00 46,520.00 46,520.00 186.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし