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 46,360.00 46,640.00 46,360.00 46,620.00 53.3K
09:05 46,590.00 46,610.00 46,540.00 46,560.00 11.5K
09:10 46,590.00 46,620.00 46,430.00 46,520.00 13.2K
09:15 46,510.00 46,530.00 46,390.00 46,390.00 12.3K
09:20 46,400.00 46,420.00 46,360.00 46,400.00 7.3K
09:25 46,380.00 46,470.00 46,380.00 46,440.00 4.0K
09:30 46,460.00 46,510.00 46,460.00 46,480.00 6.5K
09:35 46,460.00 46,490.00 46,450.00 46,480.00 2.7K
09:40 46,460.00 46,460.00 46,370.00 46,430.00 7.8K
09:45 46,440.00 46,680.00 46,430.00 46,630.00 21.0K
09:50 46,630.00 46,630.00 46,580.00 46,600.00 7.1K
09:55 46,590.00 46,610.00 46,560.00 46,610.00 5.4K
10:00 46,630.00 46,670.00 46,600.00 46,600.00 8.8K
10:05 46,600.00 46,650.00 46,580.00 46,650.00 3.5K
10:10 46,640.00 46,660.00 46,620.00 46,630.00 2.9K
10:15 46,640.00 46,670.00 46,620.00 46,620.00 5.7K
10:20 46,620.00 46,620.00 46,560.00 46,560.00 3.1K
10:25 46,560.00 46,580.00 46,540.00 46,560.00 4.0K
10:30 46,580.00 46,770.00 46,580.00 46,640.00 24.8K
10:35 46,660.00 46,700.00 46,620.00 46,700.00 3.6K
10:40 46,740.00 46,760.00 46,650.00 46,650.00 7.4K
10:45 46,650.00 46,700.00 46,620.00 46,640.00 5.3K
10:50 46,640.00 46,640.00 46,560.00 46,590.00 6.8K
10:55 46,590.00 46,590.00 46,430.00 46,440.00 11.6K
11:00 46,430.00 46,430.00 46,350.00 46,410.00 10.8K
11:05 46,400.00 46,460.00 46,380.00 46,390.00 5.0K
11:10 46,410.00 46,430.00 46,400.00 46,420.00 2.2K
11:15 46,410.00 46,430.00 46,400.00 46,430.00 2.0K
11:20 46,440.00 46,460.00 46,440.00 46,460.00 1.4K
11:25 46,460.00 46,590.00 46,460.00 46,560.00 6.2K
11:30 46,550.00 46,550.00 46,550.00 46,550.00 7.7K
12:30 46,550.00 46,570.00 46,400.00 46,440.00 20.3K
12:35 46,440.00 46,490.00 46,440.00 46,490.00 5.1K
12:40 46,510.00 46,580.00 46,510.00 46,560.00 8.1K
12:45 46,560.00 46,650.00 46,560.00 46,630.00 8.2K
12:50 46,630.00 46,630.00 46,580.00 46,600.00 4.3K
12:55 46,610.00 46,620.00 46,580.00 46,600.00 4.4K
13:00 46,610.00 46,630.00 46,600.00 46,620.00 3.7K
13:05 46,620.00 46,620.00 46,550.00 46,550.00 4.4K
13:10 46,540.00 46,540.00 46,520.00 46,530.00 3.0K
13:15 46,540.00 46,560.00 46,530.00 46,530.00 3.0K
13:20 46,520.00 46,520.00 46,490.00 46,500.00 4.6K
13:25 46,480.00 46,490.00 46,460.00 46,460.00 3.6K
13:30 46,460.00 46,480.00 46,450.00 46,470.00 2.6K
13:35 46,460.00 46,490.00 46,390.00 46,390.00 16.4K
13:40 46,390.00 46,450.00 46,380.00 46,450.00 4.2K
13:45 46,450.00 46,450.00 46,420.00 46,440.00 2.4K
13:50 46,440.00 46,440.00 46,410.00 46,420.00 2.0K
13:55 46,420.00 46,420.00 46,400.00 46,400.00 1.7K
14:00 46,400.00 46,400.00 46,320.00 46,360.00 11.2K
14:05 46,350.00 46,360.00 46,240.00 46,250.00 9.3K
14:10 46,250.00 46,290.00 46,220.00 46,290.00 5.4K
14:15 46,300.00 46,310.00 46,250.00 46,260.00 2.8K
14:20 46,230.00 46,270.00 46,230.00 46,270.00 2.3K
14:25 46,290.00 46,300.00 46,270.00 46,290.00 2.4K
14:30 46,300.00 46,340.00 46,290.00 46,340.00 4.4K
14:35 46,340.00 46,400.00 46,340.00 46,390.00 4.3K
14:40 46,390.00 46,430.00 46,380.00 46,400.00 7.1K
14:45 46,400.00 46,460.00 46,400.00 46,450.00 6.7K
14:50 46,460.00 46,460.00 46,400.00 46,400.00 5.6K
14:55 46,400.00 46,440.00 46,400.00 46,440.00 2.3K
15:00 46,430.00 46,470.00 46,430.00 46,460.00 5.0K
15:05 46,470.00 46,500.00 46,470.00 46,470.00 5.2K
15:10 46,470.00 46,470.00 46,410.00 46,420.00 4.1K
15:15 46,410.00 46,430.00 46,390.00 46,410.00 4.5K
15:20 46,400.00 46,460.00 46,370.00 46,440.00 20.0K
15:30 46,440.00 46,440.00 46,440.00 46,440.00 131.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし