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 2,845.00 2,856.50 2,833.00 2,851.00 538.5K
09:05 2,852.00 2,866.00 2,852.00 2,864.50 176.1K
09:10 2,864.50 2,866.50 2,854.00 2,854.50 103.4K
09:15 2,853.00 2,862.00 2,850.00 2,858.50 84.4K
09:20 2,860.00 2,862.00 2,851.50 2,853.50 54.2K
09:25 2,852.00 2,852.00 2,844.50 2,844.50 61.7K
09:30 2,845.00 2,845.00 2,835.00 2,836.50 64.1K
09:35 2,837.50 2,847.50 2,835.50 2,846.50 42.6K
09:40 2,846.50 2,846.50 2,837.50 2,838.50 44.8K
09:45 2,838.50 2,851.50 2,838.50 2,849.00 173.1K
09:50 2,849.50 2,850.50 2,842.00 2,850.50 71.3K
09:55 2,849.50 2,857.00 2,849.00 2,855.50 61.3K
10:00 2,854.50 2,854.50 2,843.50 2,846.00 48.7K
10:05 2,844.50 2,849.00 2,843.00 2,844.50 58.9K
10:10 2,845.00 2,847.00 2,841.50 2,845.50 54.5K
10:15 2,846.50 2,854.50 2,846.00 2,851.50 52.2K
10:20 2,851.50 2,856.50 2,850.50 2,855.50 57.9K
10:25 2,856.00 2,856.00 2,849.00 2,850.00 48.9K
10:30 2,851.00 2,851.00 2,844.50 2,844.50 40.2K
10:35 2,844.50 2,847.00 2,844.50 2,845.00 54.2K
10:40 2,845.00 2,848.50 2,844.00 2,848.00 43.5K
10:45 2,849.50 2,855.00 2,849.50 2,854.00 45.4K
10:50 2,854.00 2,856.00 2,851.50 2,852.50 29.9K
10:55 2,852.50 2,855.00 2,852.50 2,854.50 27.3K
11:00 2,853.50 2,855.50 2,848.00 2,849.50 48.5K
11:05 2,849.50 2,850.50 2,847.00 2,847.50 35.2K
11:10 2,847.50 2,851.00 2,847.50 2,850.00 25.6K
11:15 2,851.50 2,853.50 2,845.50 2,846.50 52.8K
11:20 2,846.50 2,847.50 2,843.00 2,845.00 25.7K
11:25 2,845.50 2,846.00 2,843.50 2,844.50 26.7K
11:30 2,845.50 2,845.50 2,845.50 2,845.50 9.8K
12:30 2,850.00 2,851.00 2,845.50 2,848.00 124.0K
12:35 2,847.50 2,848.00 2,844.50 2,845.50 35.3K
12:40 2,846.00 2,849.50 2,842.50 2,842.50 41.6K
12:45 2,843.00 2,845.50 2,841.00 2,842.00 42.0K
12:50 2,841.50 2,842.50 2,837.50 2,837.50 39.3K
12:55 2,837.50 2,839.00 2,836.00 2,836.00 31.0K
13:00 2,835.50 2,836.00 2,826.50 2,828.50 81.2K
13:05 2,827.00 2,830.00 2,823.00 2,829.00 85.0K
13:10 2,829.00 2,833.50 2,827.00 2,832.00 36.8K
13:15 2,832.00 2,838.50 2,832.00 2,837.00 37.2K
13:20 2,837.00 2,839.50 2,835.50 2,839.50 17.7K
13:25 2,840.00 2,841.50 2,833.00 2,834.50 62.9K
13:30 2,834.50 2,837.50 2,834.50 2,837.50 30.2K
13:35 2,837.00 2,839.00 2,835.00 2,835.00 48.3K
13:40 2,835.50 2,837.00 2,833.50 2,836.00 42.8K
13:45 2,835.50 2,839.00 2,835.00 2,839.00 17.9K
13:50 2,838.50 2,842.50 2,838.50 2,841.50 35.4K
13:55 2,841.50 2,842.00 2,838.50 2,840.50 31.3K
14:00 2,839.00 2,841.00 2,837.50 2,841.00 44.9K
14:05 2,840.50 2,843.50 2,839.00 2,840.00 49.8K
14:10 2,840.50 2,843.00 2,840.50 2,841.50 28.0K
14:15 2,839.50 2,840.50 2,838.50 2,840.00 36.8K
14:20 2,839.50 2,840.00 2,838.50 2,839.50 31.4K
14:25 2,839.00 2,839.00 2,836.00 2,837.00 41.5K
14:30 2,837.00 2,838.00 2,832.00 2,834.00 28.4K
14:35 2,834.50 2,835.00 2,832.00 2,832.50 29.0K
14:40 2,831.00 2,831.00 2,827.00 2,828.50 74.9K
14:45 2,828.50 2,828.50 2,826.50 2,827.50 47.7K
14:50 2,828.00 2,830.00 2,826.00 2,829.50 57.4K
14:55 2,830.00 2,832.00 2,826.00 2,827.50 72.8K
15:00 2,827.00 2,830.50 2,826.50 2,828.00 152.2K
15:05 2,828.50 2,832.00 2,828.00 2,830.00 77.6K
15:10 2,829.50 2,830.00 2,825.50 2,825.50 58.3K
15:15 2,825.00 2,826.00 2,823.00 2,824.00 77.9K
15:20 2,824.00 2,831.00 2,823.50 2,826.00 166.3K
15:30 2,825.00 2,825.00 2,825.00 2,825.00 1,827.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし