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 46,080.00 46,270.00 46,010.00 46,260.00 62.1K
09:05 46,270.00 46,340.00 46,190.00 46,290.00 18.6K
09:10 46,290.00 46,350.00 46,170.00 46,330.00 13.0K
09:15 46,360.00 46,410.00 46,310.00 46,330.00 9.9K
09:20 46,330.00 46,350.00 46,280.00 46,320.00 9.5K
09:25 46,390.00 46,520.00 46,390.00 46,510.00 17.8K
09:30 46,520.00 46,600.00 46,520.00 46,590.00 14.8K
09:35 46,620.00 46,620.00 46,550.00 46,590.00 11.7K
09:40 46,580.00 46,580.00 46,450.00 46,550.00 12.4K
09:45 46,540.00 46,540.00 46,470.00 46,480.00 8.3K
09:50 46,490.00 46,570.00 46,490.00 46,560.00 6.8K
09:55 46,570.00 46,590.00 46,560.00 46,590.00 4.8K
10:00 46,590.00 46,660.00 46,570.00 46,620.00 13.1K
10:05 46,630.00 46,680.00 46,600.00 46,680.00 11.6K
10:10 46,680.00 46,780.00 46,670.00 46,750.00 24.6K
10:15 46,760.00 46,820.00 46,680.00 46,800.00 11.3K
10:20 46,810.00 46,830.00 46,780.00 46,820.00 8.8K
10:25 46,830.00 46,830.00 46,770.00 46,820.00 9.7K
10:30 46,840.00 46,900.00 46,740.00 46,760.00 19.8K
10:35 46,760.00 46,830.00 46,760.00 46,820.00 5.2K
10:40 46,840.00 46,930.00 46,840.00 46,890.00 13.1K
10:45 46,890.00 46,970.00 46,850.00 46,970.00 12.8K
10:50 46,970.00 47,010.00 46,900.00 46,930.00 22.3K
10:55 46,950.00 46,960.00 46,930.00 46,940.00 5.9K
11:00 46,940.00 46,950.00 46,820.00 46,840.00 9.2K
11:05 46,850.00 46,850.00 46,800.00 46,850.00 6.6K
11:10 46,850.00 47,000.00 46,850.00 47,000.00 8.4K
11:15 46,980.00 47,080.00 46,980.00 47,060.00 11.9K
11:20 47,060.00 47,070.00 46,990.00 46,990.00 7.3K
11:25 47,020.00 47,020.00 46,960.00 46,990.00 5.6K
11:30 46,960.00 46,960.00 46,960.00 46,960.00 5.3K
12:30 46,890.00 46,890.00 46,760.00 46,780.00 28.3K
12:35 46,780.00 46,780.00 46,620.00 46,670.00 15.4K
12:40 46,670.00 46,700.00 46,570.00 46,650.00 17.8K
12:45 46,640.00 46,660.00 46,610.00 46,660.00 7.5K
12:50 46,660.00 46,660.00 46,560.00 46,590.00 8.1K
12:55 46,600.00 46,650.00 46,580.00 46,600.00 6.7K
13:00 46,610.00 46,620.00 46,570.00 46,580.00 3.4K
13:05 46,550.00 46,700.00 46,550.00 46,630.00 10.7K
13:10 46,620.00 46,630.00 46,530.00 46,530.00 10.9K
13:15 46,520.00 46,570.00 46,520.00 46,530.00 6.2K
13:20 46,530.00 46,540.00 46,500.00 46,510.00 6.3K
13:25 46,500.00 46,500.00 46,470.00 46,500.00 5.8K
13:30 46,500.00 46,510.00 46,470.00 46,500.00 6.1K
13:35 46,500.00 46,530.00 46,490.00 46,520.00 5.5K
13:40 46,490.00 46,520.00 46,480.00 46,500.00 4.3K
13:45 46,500.00 46,530.00 46,480.00 46,530.00 3.9K
13:50 46,520.00 46,530.00 46,500.00 46,500.00 5.5K
13:55 46,500.00 46,560.00 46,500.00 46,560.00 2.4K
14:00 46,540.00 46,550.00 46,510.00 46,520.00 7.1K
14:05 46,510.00 46,520.00 46,480.00 46,480.00 5.3K
14:10 46,480.00 46,530.00 46,470.00 46,510.00 5.8K
14:15 46,530.00 46,600.00 46,530.00 46,590.00 5.2K
14:20 46,590.00 46,600.00 46,560.00 46,580.00 5.9K
14:25 46,560.00 46,580.00 46,530.00 46,580.00 4.0K
14:30 46,590.00 46,620.00 46,590.00 46,610.00 4.5K
14:35 46,620.00 46,620.00 46,590.00 46,620.00 5.4K
14:40 46,620.00 46,620.00 46,590.00 46,600.00 2.3K
14:45 46,600.00 46,600.00 46,520.00 46,540.00 5.1K
14:50 46,540.00 46,580.00 46,530.00 46,550.00 3.3K
14:55 46,560.00 46,600.00 46,550.00 46,590.00 5.8K
15:00 46,590.00 46,640.00 46,590.00 46,600.00 6.8K
15:05 46,590.00 46,620.00 46,540.00 46,570.00 7.4K
15:10 46,570.00 46,610.00 46,550.00 46,550.00 6.1K
15:15 46,550.00 46,550.00 46,460.00 46,510.00 12.0K
15:20 46,510.00 46,590.00 46,500.00 46,570.00 10.6K
15:30 46,670.00 46,670.00 46,670.00 46,670.00 175.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし