三井物産株式会社 (8031)

8031
🏛️ 日本 →
3,657.00
最終更新: 2025-10-03
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 2,979.00 2,983.50 2,966.00 2,968.50 466.4K
09:05 2,969.50 2,971.50 2,950.00 2,953.00 143.0K
09:10 2,953.00 2,960.50 2,950.00 2,959.00 104.1K
09:15 2,959.50 2,965.00 2,954.50 2,963.00 74.1K
09:20 2,964.00 2,964.50 2,959.50 2,961.50 44.2K
09:25 2,960.50 2,962.50 2,958.00 2,961.50 59.2K
09:30 2,962.00 2,963.00 2,957.00 2,961.00 58.1K
09:35 2,960.00 2,961.00 2,950.50 2,952.00 108.1K
09:40 2,953.50 2,956.50 2,952.50 2,954.50 46.6K
09:45 2,954.50 2,957.00 2,951.00 2,954.00 41.6K
09:50 2,953.00 2,955.00 2,951.50 2,954.00 33.4K
09:55 2,953.00 2,954.00 2,950.50 2,952.50 43.9K
10:00 2,952.00 2,953.00 2,943.50 2,946.50 57.3K
10:05 2,946.00 2,946.00 2,941.00 2,942.50 38.5K
10:10 2,942.00 2,946.00 2,941.50 2,942.00 49.6K
10:15 2,941.50 2,943.00 2,939.50 2,941.50 70.5K
10:20 2,941.50 2,941.50 2,938.00 2,939.50 46.9K
10:25 2,940.50 2,941.50 2,933.00 2,935.50 105.5K
10:30 2,934.00 2,935.50 2,931.00 2,934.00 57.7K
10:35 2,934.00 2,937.00 2,933.00 2,936.50 35.5K
10:40 2,936.50 2,940.50 2,936.50 2,939.50 26.5K
10:45 2,940.50 2,946.50 2,940.50 2,945.50 45.2K
10:50 2,945.50 2,947.50 2,945.50 2,947.50 33.2K
10:55 2,947.50 2,948.50 2,944.50 2,945.00 60.1K
11:00 2,945.50 2,948.00 2,945.00 2,948.00 37.3K
11:05 2,948.50 2,950.00 2,947.00 2,948.00 19.5K
11:10 2,946.50 2,947.00 2,942.50 2,942.50 44.7K
11:15 2,945.50 2,947.00 2,942.50 2,943.50 24.1K
11:20 2,943.50 2,945.50 2,943.50 2,944.50 24.6K
11:25 2,944.50 2,949.50 2,944.50 2,949.50 44.2K
11:30 2,951.00 2,951.00 2,951.00 2,951.00 26.6K
12:30 2,948.00 2,948.50 2,941.50 2,944.00 116.4K
12:35 2,944.00 2,944.50 2,940.50 2,943.00 34.0K
12:40 2,942.50 2,944.00 2,941.50 2,944.00 22.2K
12:45 2,944.00 2,945.00 2,942.00 2,942.50 25.9K
12:50 2,943.50 2,944.50 2,943.00 2,944.00 32.5K
12:55 2,943.50 2,944.50 2,940.50 2,941.50 22.3K
13:00 2,941.50 2,943.00 2,940.50 2,943.00 20.5K
13:05 2,942.50 2,944.00 2,941.50 2,943.50 25.9K
13:10 2,943.50 2,944.00 2,942.00 2,942.50 13.0K
13:15 2,942.00 2,943.00 2,939.00 2,939.00 47.4K
13:20 2,939.00 2,941.50 2,938.00 2,941.00 35.4K
13:25 2,940.50 2,941.00 2,938.50 2,939.00 19.5K
13:30 2,939.00 2,939.50 2,938.00 2,939.50 14.8K
13:35 2,939.00 2,942.00 2,939.00 2,942.00 22.9K
13:40 2,942.50 2,944.50 2,942.00 2,944.00 22.1K
13:45 2,943.50 2,946.00 2,943.50 2,944.50 20.2K
13:50 2,945.00 2,947.00 2,945.00 2,947.00 18.0K
13:55 2,947.00 2,948.00 2,945.00 2,946.50 21.9K
14:00 2,946.50 2,948.00 2,945.50 2,945.50 20.5K
14:05 2,945.50 2,949.00 2,945.50 2,949.00 39.6K
14:10 2,949.00 2,950.00 2,948.50 2,950.00 22.1K
14:15 2,949.50 2,952.50 2,949.00 2,952.00 21.4K
14:20 2,952.00 2,953.50 2,951.50 2,952.50 27.7K
14:25 2,952.50 2,956.50 2,951.50 2,956.00 55.9K
14:30 2,956.50 2,958.00 2,955.50 2,957.50 38.2K
14:35 2,956.50 2,958.50 2,956.50 2,958.00 44.0K
14:40 2,958.00 2,958.50 2,957.00 2,957.50 28.2K
14:45 2,958.50 2,961.50 2,958.50 2,960.50 55.6K
14:50 2,960.50 2,961.00 2,957.50 2,958.50 33.7K
14:55 2,958.00 2,958.50 2,955.50 2,957.00 28.6K
15:00 2,957.00 2,958.50 2,956.50 2,958.50 57.3K
15:05 2,958.50 2,959.50 2,956.50 2,957.50 37.6K
15:10 2,957.00 2,959.50 2,957.00 2,959.50 36.8K
15:15 2,960.50 2,960.50 2,957.50 2,958.50 65.3K
15:20 2,959.50 2,962.00 2,955.50 2,961.50 82.5K
15:30 2,954.50 2,954.50 2,954.50 2,954.50 1,175.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし