三井物産株式会社 (8031)

8031
🏛️ 日本 →
3,710.00
最終更新: 2025-10-06
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
09:05 2,934.50 2,934.50 2,908.00 2,931.00 3,221.8K
09:10 2,933.00 2,971.50 2,933.00 2,957.50 1,315.1K
09:15 2,955.50 2,968.50 2,946.00 2,953.00 592.0K
09:20 2,955.00 2,955.50 2,937.50 2,943.00 370.1K
09:25 2,943.50 2,948.00 2,936.00 2,943.00 357.9K
09:30 2,943.50 2,943.50 2,923.50 2,924.50 248.3K
09:35 2,923.50 2,932.00 2,919.50 2,926.00 398.0K
09:40 2,927.00 2,929.50 2,921.00 2,926.50 198.3K
09:45 2,926.00 2,928.50 2,923.00 2,924.00 145.2K
09:50 2,925.00 2,928.50 2,921.50 2,927.00 201.8K
09:55 2,927.50 2,930.00 2,918.00 2,918.50 171.9K
10:00 2,919.00 2,922.00 2,917.00 2,918.50 120.7K
10:05 2,918.50 2,925.50 2,907.00 2,920.00 356.7K
10:10 2,919.00 2,935.00 2,915.00 2,935.00 181.8K
10:15 2,936.50 2,940.00 2,934.00 2,936.00 228.0K
10:20 2,936.00 2,939.00 2,931.50 2,938.00 165.8K
10:25 2,937.00 2,942.00 2,935.00 2,940.50 173.7K
10:30 2,940.50 2,941.50 2,935.00 2,936.00 102.3K
10:35 2,936.00 2,940.00 2,933.50 2,934.50 108.6K
10:40 2,934.00 2,938.00 2,932.00 2,934.00 121.5K
10:45 2,934.00 2,937.00 2,930.50 2,930.50 68.1K
10:50 2,931.00 2,935.50 2,931.00 2,935.50 66.9K
10:55 2,935.50 2,935.50 2,930.50 2,931.50 65.9K
11:00 2,931.50 2,931.50 2,923.50 2,924.00 126.2K
11:05 2,923.50 2,924.50 2,922.00 2,922.00 44.6K
11:10 2,921.50 2,924.00 2,919.00 2,923.00 88.4K
11:15 2,922.00 2,926.50 2,922.00 2,926.00 73.2K
11:20 2,926.00 2,927.50 2,925.00 2,927.00 72.2K
11:25 2,926.50 2,927.00 2,923.00 2,924.00 76.3K
11:30 2,925.00 2,925.00 2,925.00 2,925.00 18.2K
12:30 2,923.50 2,923.50 2,909.50 2,913.50 329.9K
12:35 2,913.50 2,915.50 2,906.00 2,908.00 124.5K
12:40 2,908.50 2,918.00 2,908.50 2,916.50 89.1K
12:45 2,916.50 2,917.50 2,914.00 2,916.50 106.8K
12:50 2,917.50 2,919.00 2,917.00 2,918.50 91.7K
12:55 2,918.00 2,919.50 2,916.00 2,918.00 88.5K
13:00 2,918.00 2,920.00 2,915.50 2,916.00 91.7K
13:05 2,915.50 2,919.50 2,915.00 2,917.50 91.6K
13:10 2,917.50 2,918.00 2,914.50 2,916.00 65.2K
13:15 2,916.50 2,918.00 2,916.50 2,917.50 81.3K
13:20 2,917.50 2,918.00 2,915.00 2,916.50 69.2K
13:25 2,916.50 2,917.00 2,915.50 2,916.50 58.9K
13:30 2,916.50 2,916.50 2,910.00 2,913.50 118.4K
13:35 2,913.00 2,918.00 2,913.00 2,918.00 66.1K
13:40 2,917.00 2,917.50 2,914.00 2,915.00 54.1K
13:45 2,914.00 2,915.50 2,911.50 2,914.00 178.2K
13:50 2,914.50 2,915.00 2,912.00 2,913.00 63.6K
13:55 2,912.50 2,914.50 2,911.50 2,912.50 54.5K
14:00 2,913.50 2,914.00 2,911.00 2,911.00 70.4K
14:05 2,910.50 2,911.50 2,908.00 2,908.50 46.2K
14:10 2,908.50 2,911.00 2,908.00 2,909.00 53.2K
14:15 2,908.50 2,908.50 2,904.00 2,906.00 84.7K
14:20 2,905.50 2,907.50 2,905.00 2,905.00 149.1K
14:25 2,905.00 2,906.50 2,903.50 2,906.50 70.2K
14:30 2,906.50 2,907.00 2,903.00 2,903.50 58.7K
14:35 2,903.00 2,904.50 2,901.00 2,901.50 71.6K
14:40 2,901.50 2,903.50 2,899.50 2,900.50 194.3K
14:45 2,900.50 2,903.00 2,900.00 2,901.50 102.6K
14:50 2,902.50 2,902.50 2,900.00 2,901.50 90.6K
14:55 2,902.50 2,904.00 2,900.00 2,901.50 124.1K
15:00 2,901.50 2,901.50 2,899.50 2,901.00 126.0K
15:05 2,901.00 2,901.00 2,896.00 2,898.00 160.3K
15:10 2,898.00 2,900.50 2,895.50 2,897.00 129.4K
15:15 2,896.50 2,898.00 2,895.50 2,897.00 139.5K
15:20 2,898.00 2,898.50 2,895.00 2,895.00 206.8K
15:30 2,890.50 2,890.50 2,890.50 2,890.50 2,604.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし