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 46,250.00 46,450.00 46,200.00 46,240.00 125.4K
09:05 46,230.00 46,330.00 46,210.00 46,220.00 25.3K
09:10 46,170.00 46,330.00 46,120.00 46,290.00 35.9K
09:15 46,270.00 46,440.00 46,260.00 46,400.00 34.7K
09:20 46,410.00 46,430.00 46,350.00 46,370.00 17.6K
09:25 46,370.00 46,490.00 46,330.00 46,480.00 50.3K
09:30 46,470.00 46,480.00 46,350.00 46,420.00 18.1K
09:35 46,430.00 46,490.00 46,420.00 46,490.00 13.5K
09:40 46,480.00 46,480.00 46,390.00 46,410.00 12.1K
09:45 46,400.00 46,410.00 46,290.00 46,330.00 13.8K
09:50 46,330.00 46,390.00 46,280.00 46,380.00 11.6K
09:55 46,370.00 46,370.00 46,220.00 46,220.00 8.9K
10:00 46,210.00 46,340.00 46,200.00 46,340.00 8.9K
10:05 46,350.00 46,460.00 46,350.00 46,460.00 16.6K
10:10 46,450.00 46,450.00 46,370.00 46,390.00 7.3K
10:15 46,390.00 46,420.00 46,310.00 46,340.00 8.4K
10:20 46,350.00 46,370.00 46,300.00 46,320.00 8.6K
10:25 46,310.00 46,310.00 46,220.00 46,240.00 12.1K
10:30 46,260.00 46,260.00 46,180.00 46,190.00 12.5K
10:35 46,200.00 46,210.00 46,160.00 46,160.00 7.1K
10:40 46,160.00 46,160.00 46,110.00 46,120.00 9.4K
10:45 46,140.00 46,150.00 46,060.00 46,060.00 12.2K
10:50 46,080.00 46,130.00 46,060.00 46,130.00 6.0K
10:55 46,110.00 46,150.00 46,110.00 46,120.00 5.5K
11:00 46,130.00 46,170.00 46,120.00 46,160.00 6.3K
11:05 46,170.00 46,180.00 46,110.00 46,130.00 5.8K
11:10 46,110.00 46,160.00 46,110.00 46,120.00 7.6K
11:15 46,120.00 46,150.00 46,110.00 46,120.00 4.7K
11:20 46,110.00 46,130.00 46,090.00 46,100.00 7.2K
11:25 46,090.00 46,150.00 46,090.00 46,130.00 17.0K
11:30 46,100.00 46,100.00 46,100.00 46,100.00 8.5K
12:30 46,120.00 46,670.00 46,120.00 46,660.00 90.8K
12:35 46,660.00 46,670.00 46,590.00 46,610.00 16.8K
12:40 46,600.00 46,600.00 46,500.00 46,530.00 23.2K
12:45 46,530.00 46,640.00 46,530.00 46,630.00 15.9K
12:50 46,620.00 46,660.00 46,620.00 46,640.00 7.1K
12:55 46,650.00 46,680.00 46,610.00 46,680.00 11.3K
13:00 46,680.00 46,830.00 46,670.00 46,810.00 22.5K
13:05 46,810.00 46,810.00 46,670.00 46,720.00 14.7K
13:10 46,700.00 46,710.00 46,620.00 46,660.00 10.5K
13:15 46,650.00 46,690.00 46,620.00 46,640.00 6.0K
13:20 46,630.00 46,680.00 46,630.00 46,670.00 7.9K
13:25 46,680.00 46,690.00 46,640.00 46,640.00 5.6K
13:30 46,650.00 46,660.00 46,610.00 46,640.00 4.6K
13:35 46,650.00 46,670.00 46,640.00 46,660.00 3.0K
13:40 46,650.00 46,690.00 46,650.00 46,690.00 5.2K
13:45 46,710.00 46,710.00 46,580.00 46,580.00 14.8K
13:50 46,560.00 46,620.00 46,560.00 46,590.00 10.9K
13:55 46,590.00 46,590.00 46,570.00 46,570.00 6.7K
14:00 46,580.00 46,590.00 46,550.00 46,580.00 8.9K
14:05 46,570.00 46,580.00 46,550.00 46,560.00 11.9K
14:10 46,550.00 46,550.00 46,490.00 46,510.00 15.0K
14:15 46,510.00 46,580.00 46,500.00 46,530.00 14.4K
14:20 46,520.00 46,580.00 46,520.00 46,560.00 8.1K
14:25 46,560.00 46,560.00 46,510.00 46,560.00 7.2K
14:30 46,560.00 46,580.00 46,550.00 46,570.00 14.3K
14:35 46,590.00 46,610.00 46,580.00 46,600.00 10.2K
14:40 46,590.00 46,590.00 46,560.00 46,590.00 6.0K
14:45 46,590.00 46,610.00 46,570.00 46,600.00 5.8K
14:50 46,590.00 46,610.00 46,580.00 46,600.00 8.2K
14:55 46,610.00 46,610.00 46,590.00 46,600.00 10.7K
15:00 46,590.00 46,610.00 46,570.00 46,600.00 10.8K
15:05 46,580.00 46,610.00 46,580.00 46,580.00 9.0K
15:10 46,590.00 46,610.00 46,590.00 46,600.00 9.2K
15:15 46,590.00 46,620.00 46,560.00 46,580.00 13.1K
15:20 46,570.00 46,650.00 46,570.00 46,610.00 24.6K
15:30 46,600.00 46,600.00 46,600.00 46,600.00 241.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし