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 2,654.50 2,681.00 2,654.50 2,680.00 1,031.6K
09:05 2,678.50 2,682.00 2,669.00 2,682.00 332.1K
09:10 2,684.50 2,713.50 2,684.50 2,711.50 391.3K
09:15 2,708.00 2,711.50 2,693.50 2,698.50 287.9K
09:20 2,699.00 2,701.00 2,690.50 2,694.50 209.6K
09:25 2,696.00 2,704.50 2,689.00 2,700.00 179.0K
09:30 2,697.50 2,698.00 2,682.00 2,683.00 224.2K
09:35 2,683.50 2,684.00 2,674.00 2,677.00 202.6K
09:40 2,676.50 2,678.00 2,659.50 2,662.50 241.4K
09:45 2,662.50 2,665.50 2,659.00 2,663.50 173.5K
09:50 2,664.00 2,677.50 2,664.00 2,671.50 195.7K
09:55 2,673.00 2,675.50 2,662.00 2,665.50 141.4K
10:00 2,666.00 2,679.00 2,666.00 2,670.00 196.9K
10:05 2,670.00 2,671.00 2,654.00 2,654.50 175.9K
10:10 2,655.50 2,655.50 2,642.00 2,648.00 330.4K
10:15 2,648.50 2,660.00 2,647.50 2,653.50 105.1K
10:20 2,656.00 2,678.00 2,655.50 2,675.50 227.8K
10:25 2,676.00 2,678.50 2,652.00 2,653.00 192.2K
10:30 2,653.50 2,654.00 2,643.50 2,644.00 132.2K
10:35 2,644.00 2,645.00 2,637.00 2,638.00 152.8K
10:40 2,637.50 2,638.50 2,630.50 2,633.50 124.0K
10:45 2,635.00 2,643.50 2,632.50 2,637.50 131.4K
10:50 2,637.50 2,637.50 2,627.50 2,627.50 142.4K
10:55 2,628.50 2,630.00 2,626.00 2,628.00 105.0K
11:00 2,628.50 2,633.50 2,627.00 2,632.50 73.3K
11:05 2,632.00 2,651.00 2,632.00 2,651.00 113.4K
11:10 2,650.50 2,658.00 2,649.00 2,656.50 80.6K
11:15 2,655.50 2,655.50 2,649.00 2,650.50 100.6K
11:20 2,649.50 2,650.50 2,643.00 2,644.00 78.8K
11:25 2,645.00 2,646.00 2,642.00 2,644.50 77.5K
11:30 2,644.00 2,644.00 2,644.00 2,644.00 15.3K
12:30 2,640.50 2,640.50 2,628.50 2,633.00 533.6K
12:35 2,633.50 2,633.50 2,623.00 2,626.00 174.3K
12:40 2,626.00 2,626.50 2,609.00 2,610.50 228.5K
12:45 2,610.50 2,623.00 2,608.50 2,610.50 177.4K
12:50 2,611.00 2,614.00 2,603.50 2,613.50 152.2K
12:55 2,614.50 2,622.00 2,610.50 2,617.00 116.3K
13:00 2,615.50 2,616.50 2,607.00 2,607.50 102.5K
13:05 2,608.00 2,615.50 2,604.00 2,615.50 114.3K
13:10 2,617.00 2,617.00 2,607.50 2,608.00 145.6K
13:15 2,607.50 2,609.00 2,600.50 2,602.00 137.7K
13:20 2,602.00 2,603.00 2,597.00 2,599.50 217.8K
13:25 2,600.50 2,615.50 2,599.00 2,613.50 103.2K
13:30 2,615.50 2,616.00 2,609.00 2,609.00 89.1K
13:35 2,609.50 2,610.00 2,604.00 2,605.50 65.2K
13:40 2,604.00 2,605.50 2,599.00 2,604.50 89.9K
13:45 2,604.00 2,606.50 2,601.50 2,604.00 56.2K
13:50 2,604.00 2,604.00 2,591.00 2,592.00 127.4K
13:55 2,591.50 2,599.00 2,588.50 2,596.50 125.1K
14:00 2,597.00 2,605.00 2,591.50 2,592.00 97.4K
14:05 2,593.50 2,606.50 2,593.00 2,606.50 91.5K
14:10 2,608.00 2,614.50 2,608.00 2,611.50 139.8K
14:15 2,610.50 2,618.00 2,608.50 2,614.50 102.2K
14:20 2,615.50 2,623.50 2,615.50 2,621.00 88.3K
14:25 2,622.00 2,637.00 2,622.00 2,634.00 125.1K
14:30 2,634.00 2,637.50 2,624.50 2,624.50 112.8K
14:35 2,626.00 2,628.50 2,618.50 2,625.50 133.5K
14:40 2,627.50 2,641.50 2,625.00 2,638.50 94.7K
14:45 2,640.00 2,641.00 2,626.00 2,627.00 126.7K
14:50 2,626.50 2,636.50 2,626.50 2,635.50 136.7K
14:55 2,635.50 2,646.00 2,635.50 2,645.50 142.1K
15:00 2,645.50 2,656.00 2,645.50 2,650.50 157.0K
15:05 2,651.50 2,662.50 2,646.50 2,662.00 127.9K
15:10 2,662.00 2,667.50 2,660.00 2,665.00 132.9K
15:15 2,665.00 2,665.00 2,648.50 2,653.50 189.2K
15:20 2,654.00 2,655.00 2,649.00 2,652.00 154.1K
15:30 2,652.50 2,652.50 2,652.50 2,652.50 1,747.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし