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 48,400.00 48,410.00 48,050.00 48,050.00 50.8K
09:05 48,080.00 48,100.00 47,800.00 47,820.00 32.6K
09:10 47,800.00 47,990.00 47,800.00 47,990.00 24.9K
09:15 47,940.00 48,140.00 47,910.00 48,090.00 17.9K
09:20 48,090.00 48,160.00 48,080.00 48,090.00 17.2K
09:25 48,080.00 48,080.00 48,000.00 48,060.00 12.8K
09:30 48,040.00 48,130.00 48,000.00 48,120.00 9.1K
09:35 48,110.00 48,220.00 48,040.00 48,220.00 14.1K
09:40 48,220.00 48,220.00 48,090.00 48,150.00 8.9K
09:45 48,160.00 48,190.00 48,120.00 48,180.00 5.2K
09:50 48,170.00 48,200.00 48,100.00 48,120.00 6.3K
09:55 48,120.00 48,120.00 48,020.00 48,070.00 7.5K
10:00 48,080.00 48,080.00 47,950.00 47,980.00 15.5K
10:05 47,990.00 47,990.00 47,930.00 47,930.00 4.8K
10:10 47,950.00 47,990.00 47,940.00 47,970.00 4.2K
10:15 47,980.00 48,050.00 47,930.00 47,950.00 8.4K
10:20 47,940.00 47,940.00 47,860.00 47,880.00 10.4K
10:25 47,890.00 47,940.00 47,830.00 47,900.00 10.8K
10:30 47,900.00 48,030.00 47,860.00 47,970.00 11.7K
10:35 47,970.00 47,980.00 47,930.00 47,980.00 6.2K
10:40 47,970.00 48,040.00 47,970.00 48,000.00 5.3K
10:45 48,010.00 48,080.00 48,000.00 48,070.00 5.1K
10:50 48,060.00 48,060.00 48,020.00 48,020.00 2.7K
10:55 48,020.00 48,050.00 48,020.00 48,050.00 1.7K
11:00 48,030.00 48,040.00 48,030.00 48,030.00 1.8K
11:05 48,040.00 48,080.00 48,030.00 48,070.00 6.3K
11:10 48,060.00 48,060.00 48,010.00 48,040.00 2.3K
11:15 48,050.00 48,100.00 48,050.00 48,070.00 4.6K
11:20 48,070.00 48,130.00 48,070.00 48,120.00 6.1K
11:25 48,120.00 48,130.00 48,050.00 48,060.00 5.5K
11:30 48,080.00 48,080.00 48,080.00 48,080.00 5.8K
12:30 48,070.00 48,140.00 48,070.00 48,080.00 14.3K
12:35 48,090.00 48,090.00 48,060.00 48,060.00 4.2K
12:40 48,070.00 48,190.00 48,050.00 48,190.00 13.2K
12:45 48,180.00 48,250.00 48,160.00 48,250.00 10.0K
12:50 48,240.00 48,280.00 48,220.00 48,250.00 6.9K
12:55 48,250.00 48,320.00 48,250.00 48,310.00 8.5K
13:00 48,320.00 48,350.00 48,300.00 48,340.00 4.4K
13:05 48,330.00 48,330.00 48,240.00 48,270.00 5.6K
13:10 48,270.00 48,280.00 48,250.00 48,270.00 2.2K
13:15 48,260.00 48,300.00 48,260.00 48,300.00 1.4K
13:20 48,310.00 48,310.00 48,220.00 48,220.00 5.8K
13:25 48,220.00 48,230.00 48,200.00 48,200.00 3.7K
13:30 48,220.00 48,230.00 48,210.00 48,210.00 3.8K
13:35 48,220.00 48,240.00 48,220.00 48,240.00 2.5K
13:40 48,230.00 48,250.00 48,230.00 48,230.00 2.0K
13:45 48,230.00 48,230.00 48,210.00 48,230.00 1.7K
13:50 48,230.00 48,230.00 48,200.00 48,200.00 2.0K
13:55 48,210.00 48,270.00 48,210.00 48,270.00 4.0K
14:00 48,260.00 48,260.00 48,240.00 48,250.00 2.9K
14:05 48,220.00 48,230.00 48,150.00 48,190.00 6.2K
14:10 48,190.00 48,190.00 48,120.00 48,150.00 5.6K
14:15 48,170.00 48,180.00 48,160.00 48,180.00 2.5K
14:20 48,180.00 48,200.00 48,160.00 48,200.00 2.6K
14:25 48,190.00 48,210.00 48,180.00 48,200.00 3.7K
14:30 48,240.00 48,240.00 48,190.00 48,190.00 10.3K
14:35 48,190.00 48,200.00 48,170.00 48,200.00 2.2K
14:40 48,210.00 48,250.00 48,210.00 48,210.00 4.7K
14:45 48,220.00 48,240.00 48,220.00 48,220.00 1.5K
14:50 48,230.00 48,240.00 48,170.00 48,190.00 2.6K
14:55 48,200.00 48,200.00 48,140.00 48,160.00 3.5K
15:00 48,150.00 48,150.00 48,130.00 48,130.00 1.9K
15:05 48,140.00 48,180.00 48,130.00 48,180.00 5.1K
15:10 48,180.00 48,180.00 48,150.00 48,160.00 4.1K
15:15 48,150.00 48,170.00 48,130.00 48,160.00 4.0K
15:20 48,170.00 48,270.00 48,160.00 48,270.00 15.6K
15:30 48,290.00 48,290.00 48,290.00 48,290.00 409.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし