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 48,320.00 48,320.00 48,010.00 48,290.00 92.6K
09:05 48,310.00 48,390.00 48,130.00 48,240.00 32.4K
09:10 48,220.00 48,300.00 48,140.00 48,220.00 16.4K
09:15 48,180.00 48,220.00 47,980.00 48,100.00 18.9K
09:20 48,100.00 48,100.00 47,950.00 47,950.00 12.9K
09:25 47,980.00 48,070.00 47,960.00 47,970.00 10.2K
09:30 47,980.00 48,040.00 47,960.00 47,980.00 9.0K
09:35 47,990.00 47,990.00 47,810.00 47,830.00 14.0K
09:40 47,840.00 47,860.00 47,790.00 47,800.00 7.9K
09:45 47,800.00 47,810.00 47,730.00 47,780.00 9.4K
09:50 47,810.00 47,840.00 47,750.00 47,830.00 6.7K
09:55 47,830.00 47,850.00 47,800.00 47,810.00 7.7K
10:00 47,820.00 47,890.00 47,820.00 47,880.00 6.4K
10:05 47,880.00 47,910.00 47,860.00 47,880.00 4.5K
10:10 47,870.00 47,950.00 47,860.00 47,940.00 10.3K
10:15 47,930.00 47,960.00 47,820.00 47,850.00 8.7K
10:20 47,850.00 47,870.00 47,820.00 47,850.00 2.8K
10:25 47,860.00 47,890.00 47,820.00 47,830.00 6.5K
10:30 47,830.00 47,870.00 47,810.00 47,830.00 3.8K
10:35 47,770.00 47,780.00 47,700.00 47,700.00 13.9K
10:40 47,690.00 47,760.00 47,650.00 47,750.00 5.7K
10:45 47,760.00 47,760.00 47,710.00 47,740.00 2.9K
10:50 47,740.00 47,740.00 47,710.00 47,720.00 3.2K
10:55 47,710.00 47,730.00 47,630.00 47,660.00 9.4K
11:00 47,660.00 47,670.00 47,620.00 47,620.00 4.6K
11:05 47,620.00 47,630.00 47,600.00 47,630.00 3.5K
11:10 47,630.00 47,660.00 47,630.00 47,630.00 5.6K
11:15 47,630.00 47,660.00 47,610.00 47,610.00 5.5K
11:20 47,600.00 47,630.00 47,590.00 47,630.00 6.5K
11:25 47,630.00 47,630.00 47,590.00 47,610.00 5.9K
11:30 47,590.00 47,590.00 47,590.00 47,590.00 1.9K
12:30 47,560.00 47,560.00 47,330.00 47,330.00 38.8K
12:35 47,320.00 47,450.00 47,320.00 47,370.00 12.3K
12:40 47,360.00 47,390.00 47,250.00 47,310.00 14.9K
12:45 47,320.00 47,500.00 46,610.00 46,970.00 115.3K
12:50 46,950.00 47,180.00 46,850.00 46,850.00 51.7K
12:55 46,790.00 46,790.00 46,530.00 46,610.00 52.9K
13:00 46,650.00 46,650.00 45,910.00 45,930.00 143.1K
13:05 45,920.00 46,170.00 45,550.00 45,560.00 119.2K
13:10 45,550.00 45,550.00 45,230.00 45,300.00 143.5K
13:15 45,280.00 45,330.00 44,960.00 45,080.00 187.5K
13:20 45,090.00 45,400.00 45,090.00 45,220.00 115.7K
13:25 45,220.00 45,720.00 45,190.00 45,590.00 125.3K
13:30 45,560.00 45,700.00 45,370.00 45,620.00 84.9K
13:35 45,620.00 45,640.00 45,460.00 45,600.00 51.7K
13:40 45,590.00 45,700.00 45,580.00 45,600.00 48.4K
13:45 45,600.00 45,890.00 45,540.00 45,850.00 56.5K
13:50 45,870.00 45,890.00 45,660.00 45,760.00 71.7K
13:55 45,730.00 45,800.00 45,660.00 45,760.00 53.3K
14:00 45,750.00 45,980.00 45,730.00 45,960.00 47.5K
14:05 45,980.00 46,160.00 45,960.00 46,140.00 64.9K
14:10 46,150.00 46,270.00 46,100.00 46,250.00 48.6K
14:15 46,260.00 46,290.00 46,160.00 46,270.00 24.1K
14:20 46,270.00 46,290.00 46,170.00 46,240.00 30.0K
14:25 46,240.00 46,290.00 46,050.00 46,050.00 40.4K
14:30 46,050.00 46,090.00 45,880.00 45,880.00 51.0K
14:35 45,830.00 45,960.00 45,830.00 45,930.00 33.6K
14:40 45,920.00 45,930.00 45,830.00 45,830.00 19.1K
14:45 45,840.00 45,860.00 45,720.00 45,750.00 29.9K
14:50 45,750.00 45,850.00 45,710.00 45,830.00 21.1K
14:55 45,840.00 45,960.00 45,840.00 45,870.00 23.7K
15:00 45,870.00 45,930.00 45,820.00 45,860.00 24.3K
15:05 45,840.00 45,880.00 45,830.00 45,870.00 13.4K
15:10 45,870.00 45,890.00 45,840.00 45,850.00 19.6K
15:15 45,850.00 45,900.00 45,820.00 45,840.00 24.7K
15:20 45,850.00 45,920.00 45,840.00 45,890.00 35.1K
15:30 45,720.00 45,720.00 45,720.00 45,720.00 638.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし