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 49,770.00 49,770.00 49,480.00 49,600.00 91.7K
09:05 49,590.00 49,690.00 49,490.00 49,630.00 32.5K
09:10 49,610.00 49,690.00 49,470.00 49,680.00 37.4K
09:15 49,680.00 49,690.00 49,450.00 49,510.00 22.0K
09:20 49,510.00 49,520.00 49,370.00 49,410.00 23.2K
09:25 49,400.00 49,400.00 49,230.00 49,250.00 12.7K
09:30 49,250.00 49,260.00 49,140.00 49,190.00 24.3K
09:35 49,200.00 49,210.00 49,060.00 49,060.00 18.4K
09:40 49,060.00 49,170.00 49,060.00 49,140.00 10.0K
09:45 49,130.00 49,230.00 49,130.00 49,200.00 17.1K
09:50 49,210.00 49,440.00 49,210.00 49,440.00 22.2K
09:55 49,420.00 49,460.00 49,330.00 49,340.00 16.4K
10:00 49,330.00 49,330.00 49,240.00 49,250.00 14.0K
10:05 49,250.00 49,250.00 49,150.00 49,180.00 10.3K
10:10 49,180.00 49,180.00 49,070.00 49,070.00 12.6K
10:15 49,070.00 49,070.00 48,860.00 48,860.00 29.9K
10:20 48,850.00 48,850.00 48,730.00 48,780.00 22.1K
10:25 48,760.00 48,820.00 48,710.00 48,820.00 13.9K
10:30 48,830.00 48,870.00 48,760.00 48,780.00 17.3K
10:35 48,780.00 48,810.00 48,710.00 48,710.00 17.0K
10:40 48,730.00 48,750.00 48,630.00 48,740.00 23.3K
10:45 48,750.00 48,770.00 48,690.00 48,720.00 12.0K
10:50 48,720.00 48,740.00 48,660.00 48,700.00 8.7K
10:55 48,730.00 48,730.00 48,660.00 48,700.00 6.0K
11:00 48,700.00 48,700.00 48,610.00 48,620.00 7.1K
11:05 48,620.00 48,700.00 48,620.00 48,660.00 8.8K
11:10 48,650.00 48,650.00 48,600.00 48,610.00 7.6K
11:15 48,610.00 48,610.00 48,560.00 48,610.00 8.7K
11:20 48,610.00 48,620.00 48,580.00 48,620.00 5.5K
11:25 48,600.00 48,600.00 48,550.00 48,570.00 6.6K
11:30 48,570.00 48,570.00 48,570.00 48,570.00 1.0K
12:30 48,560.00 48,670.00 48,530.00 48,570.00 25.7K
12:35 48,590.00 48,630.00 48,540.00 48,590.00 15.9K
12:40 48,580.00 48,680.00 48,580.00 48,660.00 7.2K
12:45 48,670.00 48,680.00 48,620.00 48,670.00 6.9K
12:50 48,680.00 48,700.00 48,620.00 48,620.00 7.2K
12:55 48,620.00 48,670.00 48,620.00 48,660.00 2.9K
13:00 48,670.00 48,670.00 48,620.00 48,650.00 11.4K
13:05 48,650.00 48,650.00 48,620.00 48,620.00 3.0K
13:10 48,620.00 48,640.00 48,620.00 48,640.00 1.7K
13:15 48,640.00 48,720.00 48,640.00 48,690.00 5.4K
13:20 48,690.00 48,750.00 48,690.00 48,730.00 6.8K
13:25 48,720.00 48,730.00 48,710.00 48,710.00 4.3K
13:30 48,710.00 48,730.00 48,700.00 48,710.00 2.3K
13:35 48,710.00 48,730.00 48,700.00 48,700.00 4.1K
13:40 48,700.00 48,710.00 48,690.00 48,710.00 2.1K
13:45 48,690.00 48,720.00 48,680.00 48,720.00 4.9K
13:50 48,720.00 48,830.00 48,720.00 48,830.00 12.7K
13:55 48,820.00 48,820.00 48,750.00 48,770.00 6.1K
14:00 48,760.00 48,760.00 48,690.00 48,700.00 5.9K
14:05 48,690.00 48,700.00 48,670.00 48,670.00 5.8K
14:10 48,670.00 48,690.00 48,650.00 48,660.00 5.2K
14:15 48,650.00 48,650.00 48,600.00 48,610.00 5.4K
14:20 48,610.00 48,610.00 48,390.00 48,510.00 28.9K
14:25 48,510.00 48,520.00 48,460.00 48,500.00 6.0K
14:30 48,510.00 48,550.00 48,500.00 48,520.00 6.9K
14:35 48,510.00 48,510.00 48,430.00 48,440.00 14.2K
14:40 48,450.00 48,500.00 48,450.00 48,490.00 4.4K
14:45 48,500.00 48,560.00 48,500.00 48,540.00 9.4K
14:50 48,530.00 48,580.00 48,520.00 48,560.00 4.4K
14:55 48,570.00 48,620.00 48,570.00 48,580.00 7.2K
15:00 48,570.00 48,580.00 48,520.00 48,530.00 6.6K
15:05 48,530.00 48,550.00 48,490.00 48,520.00 5.8K
15:10 48,510.00 48,520.00 48,490.00 48,500.00 3.6K
15:15 48,510.00 48,510.00 48,470.00 48,510.00 5.8K
15:20 48,500.00 48,500.00 48,430.00 48,430.00 12.4K
15:30 48,400.00 48,400.00 48,400.00 48,400.00 198.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし