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 48,440.00 49,110.00 48,440.00 49,010.00 240.4K
09:05 48,960.00 49,100.00 48,830.00 48,940.00 46.4K
09:10 48,950.00 48,950.00 48,740.00 48,750.00 38.8K
09:15 48,780.00 48,820.00 48,690.00 48,810.00 24.2K
09:20 48,800.00 48,810.00 48,600.00 48,660.00 26.7K
09:25 48,670.00 48,820.00 48,670.00 48,800.00 17.4K
09:30 48,810.00 48,960.00 48,790.00 48,810.00 30.4K
09:35 48,810.00 48,910.00 48,780.00 48,820.00 14.8K
09:40 48,820.00 48,820.00 48,490.00 48,490.00 22.4K
09:45 48,510.00 48,570.00 48,470.00 48,520.00 15.3K
09:50 48,520.00 48,610.00 48,440.00 48,440.00 16.0K
09:55 48,450.00 48,490.00 48,400.00 48,480.00 9.5K
10:00 48,470.00 48,490.00 48,410.00 48,450.00 7.7K
10:05 48,450.00 48,460.00 48,360.00 48,420.00 9.7K
10:10 48,430.00 48,490.00 48,430.00 48,470.00 7.1K
10:15 48,500.00 48,580.00 48,470.00 48,550.00 13.6K
10:20 48,560.00 48,620.00 48,510.00 48,510.00 8.3K
10:25 48,520.00 48,580.00 48,490.00 48,570.00 6.7K
10:30 48,570.00 48,590.00 48,520.00 48,550.00 3.6K
10:35 48,530.00 48,640.00 48,520.00 48,640.00 6.8K
10:40 48,650.00 48,650.00 48,550.00 48,560.00 5.5K
10:45 48,550.00 48,570.00 48,520.00 48,520.00 3.0K
10:50 48,520.00 48,540.00 48,480.00 48,530.00 4.2K
10:55 48,540.00 48,570.00 48,540.00 48,550.00 4.0K
11:00 48,520.00 48,520.00 48,420.00 48,490.00 8.9K
11:05 48,500.00 48,500.00 48,390.00 48,400.00 7.3K
11:10 48,410.00 48,410.00 48,250.00 48,260.00 14.9K
11:15 48,260.00 48,380.00 48,260.00 48,340.00 5.7K
11:20 48,330.00 48,340.00 48,310.00 48,320.00 4.1K
11:25 48,340.00 48,360.00 48,300.00 48,300.00 6.4K
11:30 48,310.00 48,310.00 48,310.00 48,310.00 5.9K
12:30 48,270.00 48,340.00 48,190.00 48,210.00 31.0K
12:35 48,200.00 48,290.00 48,200.00 48,280.00 6.9K
12:40 48,290.00 48,390.00 48,280.00 48,370.00 9.0K
12:45 48,370.00 48,370.00 48,290.00 48,310.00 4.9K
12:50 48,320.00 48,340.00 48,310.00 48,310.00 2.9K
12:55 48,310.00 48,320.00 48,260.00 48,320.00 4.1K
13:00 48,320.00 48,320.00 48,290.00 48,290.00 2.6K
13:05 48,240.00 48,240.00 48,220.00 48,240.00 5.8K
13:10 48,230.00 48,240.00 48,170.00 48,180.00 4.8K
13:15 48,180.00 48,180.00 48,130.00 48,170.00 8.3K
13:20 48,170.00 48,180.00 48,150.00 48,160.00 3.3K
13:25 48,170.00 48,180.00 48,120.00 48,130.00 4.4K
13:30 48,130.00 48,130.00 48,100.00 48,130.00 5.6K
13:35 48,130.00 48,170.00 48,130.00 48,170.00 2.9K
13:40 48,180.00 48,230.00 48,170.00 48,200.00 7.1K
13:45 48,200.00 48,200.00 48,160.00 48,160.00 2.2K
13:50 48,160.00 48,160.00 48,100.00 48,140.00 4.8K
13:55 48,150.00 48,170.00 48,150.00 48,160.00 2.2K
14:00 48,150.00 48,180.00 48,140.00 48,170.00 4.6K
14:05 48,180.00 48,250.00 48,180.00 48,250.00 6.2K
14:10 48,260.00 48,260.00 48,240.00 48,260.00 2.1K
14:15 48,270.00 48,270.00 48,260.00 48,260.00 2.8K
14:20 48,260.00 48,280.00 48,250.00 48,270.00 2.9K
14:25 48,270.00 48,270.00 48,220.00 48,240.00 8.5K
14:30 48,250.00 48,260.00 48,240.00 48,240.00 3.1K
14:35 48,220.00 48,260.00 48,220.00 48,250.00 2.0K
14:40 48,260.00 48,280.00 48,250.00 48,250.00 2.9K
14:45 48,230.00 48,260.00 48,220.00 48,260.00 3.0K
14:50 48,280.00 48,290.00 48,260.00 48,270.00 7.2K
14:55 48,270.00 48,310.00 48,270.00 48,300.00 5.1K
15:00 48,290.00 48,300.00 48,230.00 48,240.00 5.2K
15:05 48,240.00 48,270.00 48,240.00 48,270.00 3.2K
15:10 48,270.00 48,300.00 48,260.00 48,290.00 4.3K
15:15 48,280.00 48,300.00 48,270.00 48,290.00 5.6K
15:20 48,290.00 48,460.00 48,290.00 48,460.00 33.2K
15:30 48,490.00 48,490.00 48,490.00 48,490.00 142.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし