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
09:05 2,835.50 2,838.00 2,821.50 2,823.00 754.6K
09:10 2,822.00 2,828.50 2,806.50 2,810.50 238.2K
09:15 2,810.00 2,810.00 2,791.00 2,793.00 318.3K
09:20 2,793.50 2,801.50 2,783.50 2,801.50 153.4K
09:25 2,802.50 2,820.00 2,799.50 2,817.00 155.8K
09:30 2,817.50 2,817.50 2,803.50 2,805.50 149.1K
09:35 2,806.50 2,806.50 2,797.00 2,803.50 197.1K
09:40 2,804.50 2,810.00 2,802.00 2,802.00 110.1K
09:45 2,802.50 2,814.50 2,802.00 2,813.00 93.3K
09:50 2,815.50 2,820.00 2,809.50 2,820.00 93.5K
09:55 2,818.00 2,819.00 2,813.00 2,814.00 96.5K
10:00 2,816.00 2,835.50 2,816.00 2,832.50 103.5K
10:05 2,833.50 2,838.00 2,829.50 2,836.50 100.2K
10:10 2,835.00 2,839.00 2,831.50 2,831.50 98.4K
10:15 2,833.00 2,836.50 2,829.00 2,831.50 81.9K
10:20 2,831.00 2,834.50 2,824.50 2,833.00 66.2K
10:25 2,832.50 2,839.50 2,828.50 2,828.50 86.7K
10:30 2,829.50 2,829.50 2,822.00 2,823.00 57.3K
10:35 2,822.00 2,826.00 2,822.00 2,824.50 62.0K
10:40 2,823.00 2,828.50 2,823.00 2,825.00 40.4K
10:45 2,824.50 2,834.50 2,824.00 2,828.00 50.6K
10:50 2,828.00 2,830.00 2,824.00 2,826.50 73.7K
10:55 2,825.50 2,829.50 2,825.50 2,828.00 37.7K
11:00 2,827.50 2,828.00 2,823.00 2,823.00 67.6K
11:05 2,822.50 2,823.00 2,818.50 2,820.50 87.1K
11:10 2,820.50 2,824.00 2,820.50 2,823.50 29.5K
11:15 2,824.50 2,826.50 2,820.50 2,822.00 49.0K
11:20 2,820.50 2,822.00 2,819.00 2,820.00 62.0K
11:25 2,821.00 2,822.00 2,818.50 2,820.00 34.7K
11:30 2,819.50 2,819.50 2,819.50 2,819.50 5.7K
12:30 2,820.00 2,820.00 2,808.50 2,811.00 218.3K
12:35 2,811.00 2,814.00 2,807.00 2,814.00 77.3K
12:40 2,813.50 2,820.50 2,812.50 2,820.50 42.4K
12:45 2,820.50 2,820.50 2,811.00 2,814.00 57.1K
12:50 2,814.50 2,817.50 2,811.00 2,811.00 55.2K
12:55 2,811.00 2,811.50 2,807.50 2,810.50 71.5K
13:00 2,810.50 2,810.50 2,807.50 2,809.00 35.6K
13:05 2,809.50 2,813.00 2,808.50 2,811.50 47.3K
13:10 2,811.00 2,811.00 2,806.50 2,808.00 38.8K
13:15 2,808.00 2,809.50 2,805.50 2,806.50 63.3K
13:20 2,806.00 2,809.00 2,805.00 2,806.00 57.7K
13:25 2,805.50 2,815.00 2,805.50 2,814.50 55.0K
13:30 2,814.00 2,814.00 2,806.00 2,809.50 70.3K
13:35 2,810.00 2,818.00 2,809.50 2,818.00 66.7K
13:40 2,817.50 2,817.50 2,814.00 2,815.00 58.6K
13:45 2,815.50 2,816.00 2,809.50 2,809.50 63.5K
13:50 2,809.00 2,809.50 2,805.50 2,806.00 60.7K
13:55 2,805.50 2,810.00 2,805.00 2,808.50 67.8K
14:00 2,809.00 2,813.00 2,809.00 2,813.00 90.0K
14:05 2,813.50 2,813.50 2,810.50 2,811.00 64.9K
14:10 2,811.00 2,813.00 2,809.00 2,809.00 70.1K
14:15 2,809.00 2,810.00 2,806.50 2,809.00 66.7K
14:20 2,809.00 2,812.00 2,807.50 2,812.00 69.1K
14:25 2,811.00 2,813.00 2,807.50 2,813.00 61.9K
14:30 2,812.50 2,812.50 2,807.50 2,811.00 64.1K
14:35 2,811.00 2,812.00 2,809.50 2,809.50 54.9K
14:40 2,810.00 2,812.00 2,809.00 2,811.00 59.1K
14:45 2,811.00 2,814.50 2,810.50 2,812.50 61.6K
14:50 2,813.00 2,815.00 2,812.00 2,814.00 60.9K
14:55 2,814.50 2,820.00 2,814.50 2,820.00 86.6K
15:00 2,819.50 2,820.50 2,813.00 2,813.50 107.9K
15:05 2,813.50 2,820.00 2,813.00 2,819.00 131.1K
15:10 2,818.50 2,820.00 2,814.50 2,815.50 139.2K
15:15 2,816.50 2,819.50 2,816.00 2,817.50 130.8K
15:20 2,817.50 2,817.50 2,811.00 2,812.00 178.8K
15:30 2,799.50 2,799.50 2,799.50 2,799.50 3,907.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし