株式会社ファーストリテイリング (9983)

9983
🏛️ 日本 →
45,040.00
最終更新: 2025-09-30
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 46,290.00 46,540.00 46,220.00 46,480.00 73.6K
09:05 46,450.00 46,520.00 46,380.00 46,450.00 13.3K
09:10 46,470.00 46,700.00 46,470.00 46,630.00 13.4K
09:15 46,600.00 46,640.00 46,510.00 46,560.00 9.8K
09:20 46,550.00 46,590.00 46,480.00 46,500.00 13.7K
09:25 46,520.00 46,520.00 46,410.00 46,440.00 11.1K
09:30 46,420.00 46,430.00 46,240.00 46,240.00 12.3K
09:35 46,250.00 46,310.00 46,210.00 46,290.00 12.8K
09:40 46,300.00 46,380.00 46,270.00 46,360.00 7.4K
09:45 46,370.00 46,390.00 46,340.00 46,370.00 4.5K
09:50 46,340.00 46,350.00 46,320.00 46,320.00 3.4K
09:55 46,330.00 46,420.00 46,330.00 46,420.00 4.4K
10:00 46,400.00 46,400.00 46,330.00 46,380.00 4.8K
10:05 46,340.00 46,450.00 46,330.00 46,450.00 4.5K
10:10 46,450.00 46,500.00 46,400.00 46,450.00 7.5K
10:15 46,460.00 46,470.00 46,430.00 46,440.00 2.1K
10:20 46,420.00 46,430.00 46,320.00 46,330.00 6.0K
10:25 46,330.00 46,370.00 46,330.00 46,340.00 4.0K
10:30 46,340.00 46,380.00 46,320.00 46,320.00 3.0K
10:35 46,320.00 46,320.00 45,930.00 45,930.00 48.8K
10:40 45,910.00 45,980.00 45,830.00 45,950.00 25.4K
10:45 45,940.00 45,970.00 45,880.00 45,900.00 10.7K
10:50 45,890.00 45,890.00 45,760.00 45,840.00 16.9K
10:55 45,850.00 45,890.00 45,810.00 45,830.00 5.0K
11:00 45,860.00 45,890.00 45,800.00 45,830.00 6.5K
11:05 45,810.00 45,850.00 45,800.00 45,820.00 4.4K
11:10 45,810.00 45,840.00 45,790.00 45,830.00 6.7K
11:15 45,820.00 45,820.00 45,780.00 45,780.00 4.8K
11:20 45,790.00 45,800.00 45,740.00 45,770.00 6.1K
11:25 45,790.00 45,790.00 45,700.00 45,720.00 17.3K
11:30 45,720.00 45,720.00 45,720.00 45,720.00 9.6K
12:30 45,800.00 45,830.00 45,750.00 45,800.00 30.1K
12:35 45,810.00 45,860.00 45,770.00 45,780.00 11.7K
12:40 45,810.00 45,870.00 45,790.00 45,810.00 5.7K
12:45 45,800.00 45,880.00 45,780.00 45,880.00 3.3K
12:50 45,880.00 45,880.00 45,850.00 45,870.00 6.6K
12:55 45,880.00 45,930.00 45,880.00 45,930.00 4.2K
13:00 45,910.00 45,940.00 45,880.00 45,930.00 4.6K
13:05 45,940.00 45,970.00 45,900.00 45,960.00 3.5K
13:10 45,960.00 45,970.00 45,920.00 45,930.00 4.8K
13:15 45,930.00 45,950.00 45,910.00 45,950.00 3.9K
13:20 45,950.00 46,030.00 45,950.00 46,010.00 5.4K
13:25 46,010.00 46,090.00 46,010.00 46,080.00 4.3K
13:30 46,080.00 46,080.00 45,980.00 46,010.00 5.5K
13:35 46,010.00 46,010.00 45,940.00 45,950.00 5.5K
13:40 45,960.00 45,990.00 45,960.00 45,980.00 2.4K
13:45 45,990.00 46,070.00 45,990.00 46,070.00 5.0K
13:50 46,070.00 46,080.00 46,050.00 46,070.00 3.2K
13:55 46,070.00 46,070.00 46,040.00 46,040.00 3.9K
14:00 46,050.00 46,070.00 46,040.00 46,070.00 3.8K
14:05 46,040.00 46,090.00 46,040.00 46,070.00 2.0K
14:10 46,080.00 46,100.00 46,070.00 46,090.00 2.9K
14:15 46,080.00 46,080.00 46,060.00 46,070.00 1.5K
14:20 46,080.00 46,110.00 46,080.00 46,100.00 3.4K
14:25 46,080.00 46,120.00 46,080.00 46,120.00 4.2K
14:30 46,100.00 46,100.00 46,030.00 46,060.00 5.4K
14:35 46,040.00 46,100.00 46,040.00 46,090.00 2.7K
14:40 46,100.00 46,110.00 46,090.00 46,100.00 2.5K
14:45 46,120.00 46,120.00 46,090.00 46,110.00 2.4K
14:50 46,120.00 46,190.00 46,110.00 46,190.00 7.7K
14:55 46,190.00 46,210.00 46,150.00 46,160.00 6.9K
15:00 46,150.00 46,170.00 46,110.00 46,110.00 6.0K
15:05 46,120.00 46,130.00 46,070.00 46,100.00 7.4K
15:10 46,100.00 46,110.00 46,030.00 46,050.00 6.4K
15:15 46,040.00 46,090.00 46,020.00 46,090.00 5.2K
15:20 46,100.00 46,110.00 46,050.00 46,090.00 10.7K
15:30 46,210.00 46,210.00 46,210.00 46,210.00 166.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし