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 45,230.00 45,300.00 45,100.00 45,200.00 96.6K
09:05 45,190.00 45,200.00 45,030.00 45,090.00 40.6K
09:10 45,100.00 45,130.00 45,030.00 45,080.00 19.0K
09:15 45,110.00 45,150.00 45,050.00 45,130.00 12.1K
09:20 45,130.00 45,280.00 45,130.00 45,280.00 17.7K
09:25 45,310.00 45,370.00 45,270.00 45,350.00 16.7K
09:30 45,340.00 45,340.00 45,240.00 45,320.00 10.5K
09:35 45,320.00 45,440.00 45,320.00 45,430.00 16.5K
09:40 45,410.00 45,480.00 45,410.00 45,430.00 13.2K
09:45 45,420.00 45,580.00 45,420.00 45,580.00 14.2K
09:50 45,570.00 45,590.00 45,510.00 45,530.00 12.6K
09:55 45,540.00 45,570.00 45,520.00 45,520.00 4.8K
10:00 45,530.00 45,540.00 45,470.00 45,490.00 9.6K
10:05 45,490.00 45,540.00 45,480.00 45,520.00 5.5K
10:10 45,520.00 45,620.00 45,510.00 45,570.00 11.9K
10:15 45,570.00 45,590.00 45,560.00 45,570.00 5.3K
10:20 45,540.00 45,550.00 45,520.00 45,540.00 2.8K
10:25 45,520.00 45,550.00 45,480.00 45,520.00 4.7K
10:30 45,550.00 45,610.00 45,550.00 45,610.00 6.2K
10:35 45,620.00 45,660.00 45,610.00 45,640.00 10.7K
10:40 45,630.00 45,640.00 45,600.00 45,640.00 5.8K
10:45 45,660.00 45,660.00 45,590.00 45,640.00 7.4K
10:50 45,620.00 45,670.00 45,600.00 45,650.00 6.9K
10:55 45,650.00 45,660.00 45,600.00 45,610.00 4.7K
11:00 45,600.00 45,620.00 45,580.00 45,600.00 3.7K
11:05 45,590.00 45,600.00 45,580.00 45,600.00 2.1K
11:10 45,590.00 45,670.00 45,570.00 45,650.00 26.7K
11:15 45,660.00 45,680.00 45,640.00 45,650.00 5.2K
11:20 45,640.00 45,670.00 45,630.00 45,660.00 3.7K
11:25 45,630.00 45,670.00 45,610.00 45,670.00 5.7K
11:30 45,640.00 45,640.00 45,640.00 45,640.00 5.5K
12:30 45,640.00 45,790.00 45,640.00 45,760.00 37.3K
12:35 45,780.00 45,800.00 45,730.00 45,780.00 9.2K
12:40 45,770.00 45,770.00 45,720.00 45,720.00 8.7K
12:45 45,730.00 45,770.00 45,710.00 45,750.00 6.8K
12:50 45,750.00 45,770.00 45,730.00 45,750.00 5.0K
12:55 45,760.00 45,880.00 45,760.00 45,850.00 23.2K
13:00 45,840.00 45,840.00 45,720.00 45,780.00 20.3K
13:05 45,790.00 45,840.00 45,770.00 45,830.00 9.6K
13:10 45,830.00 45,890.00 45,830.00 45,880.00 10.5K
13:15 45,880.00 45,900.00 45,870.00 45,880.00 10.6K
13:20 45,850.00 45,850.00 45,830.00 45,830.00 5.0K
13:25 45,820.00 45,820.00 45,790.00 45,800.00 5.7K
13:30 45,810.00 45,840.00 45,800.00 45,840.00 7.6K
13:35 45,850.00 45,890.00 45,850.00 45,880.00 6.9K
13:40 45,890.00 45,920.00 45,890.00 45,900.00 6.0K
13:45 45,910.00 45,910.00 45,840.00 45,840.00 6.4K
13:50 45,850.00 45,870.00 45,830.00 45,830.00 4.4K
13:55 45,830.00 45,840.00 45,740.00 45,740.00 9.7K
14:00 45,750.00 45,830.00 45,750.00 45,810.00 7.7K
14:05 45,810.00 45,820.00 45,780.00 45,790.00 4.2K
14:10 45,800.00 45,830.00 45,800.00 45,820.00 5.0K
14:15 45,820.00 45,820.00 45,800.00 45,810.00 2.8K
14:20 45,800.00 45,810.00 45,780.00 45,800.00 3.1K
14:25 45,790.00 45,820.00 45,790.00 45,810.00 2.2K
14:30 45,820.00 45,830.00 45,790.00 45,800.00 6.3K
14:35 45,790.00 45,820.00 45,780.00 45,820.00 7.8K
14:40 45,830.00 45,840.00 45,820.00 45,830.00 4.6K
14:45 45,840.00 45,870.00 45,840.00 45,850.00 10.4K
14:50 45,850.00 45,850.00 45,800.00 45,820.00 6.6K
14:55 45,830.00 45,850.00 45,810.00 45,840.00 4.3K
15:00 45,840.00 45,850.00 45,800.00 45,800.00 6.0K
15:05 45,800.00 45,810.00 45,790.00 45,810.00 6.4K
15:10 45,810.00 45,830.00 45,790.00 45,820.00 9.1K
15:15 45,820.00 45,840.00 45,800.00 45,820.00 13.2K
15:20 45,810.00 45,870.00 45,780.00 45,780.00 31.2K
15:30 45,580.00 45,580.00 45,580.00 45,580.00 529.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし