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
09:15 2,409.50 2,417.50 2,383.00 2,403.50 1,865.1K
09:20 2,403.00 2,408.50 2,367.00 2,376.50 330.1K
09:25 2,373.00 2,400.50 2,366.00 2,400.50 333.9K
09:30 2,402.50 2,432.00 2,398.50 2,429.50 241.4K
09:35 2,428.00 2,454.50 2,423.00 2,448.00 261.7K
09:40 2,446.00 2,449.50 2,430.00 2,433.50 189.4K
09:45 2,434.50 2,434.50 2,401.00 2,406.00 257.3K
09:50 2,405.50 2,441.50 2,403.50 2,439.00 145.2K
09:55 2,438.00 2,460.00 2,436.00 2,460.00 183.5K
10:00 2,458.00 2,470.00 2,454.00 2,458.00 194.6K
10:05 2,458.00 2,491.50 2,453.00 2,490.50 191.2K
10:10 2,490.50 2,502.50 2,484.50 2,485.50 214.8K
10:15 2,486.00 2,486.00 2,463.50 2,473.50 238.1K
10:20 2,473.00 2,507.00 2,473.00 2,498.50 197.3K
10:25 2,496.00 2,504.00 2,482.00 2,487.00 115.9K
10:30 2,486.00 2,508.00 2,485.50 2,506.50 159.2K
10:35 2,507.00 2,507.00 2,493.00 2,493.00 128.5K
10:40 2,493.00 2,502.50 2,488.50 2,495.50 154.8K
10:45 2,496.50 2,511.00 2,496.00 2,505.00 107.7K
10:50 2,504.50 2,521.50 2,504.50 2,519.50 124.9K
10:55 2,519.00 2,529.00 2,519.00 2,525.50 100.0K
11:00 2,523.50 2,523.50 2,507.00 2,516.00 114.4K
11:05 2,516.50 2,523.50 2,504.50 2,504.50 115.4K
11:10 2,505.00 2,512.50 2,501.50 2,512.50 74.1K
11:15 2,513.00 2,517.00 2,506.00 2,516.50 58.7K
11:20 2,517.50 2,518.00 2,501.50 2,503.50 83.9K
11:25 2,502.50 2,502.50 2,496.00 2,498.50 105.5K
11:30 2,500.00 2,500.00 2,500.00 2,500.00 12.7K
12:30 2,501.00 2,502.50 2,480.00 2,480.50 314.3K
12:35 2,481.00 2,484.50 2,470.00 2,483.00 143.8K
12:40 2,483.50 2,489.50 2,482.00 2,485.00 119.8K
12:45 2,484.00 2,486.50 2,478.00 2,480.00 107.6K
12:50 2,479.50 2,502.50 2,479.00 2,501.50 169.8K
12:55 2,502.00 2,515.00 2,501.00 2,508.00 82.2K
13:00 2,508.50 2,515.00 2,505.50 2,513.00 83.7K
13:05 2,513.00 2,514.00 2,496.50 2,496.50 77.8K
13:10 2,496.50 2,497.50 2,471.50 2,474.50 112.0K
13:15 2,475.50 2,476.00 2,467.00 2,475.00 90.4K
13:20 2,475.50 2,479.00 2,468.00 2,468.00 66.5K
13:25 2,468.50 2,470.00 2,463.50 2,463.50 73.5K
13:30 2,463.50 2,469.00 2,460.00 2,467.00 100.3K
13:35 2,467.50 2,468.50 2,455.00 2,457.50 81.5K
13:40 2,457.00 2,458.50 2,453.00 2,456.50 63.7K
13:45 2,458.00 2,473.00 2,458.00 2,473.00 118.3K
13:50 2,473.50 2,481.50 2,466.00 2,466.00 118.3K
13:55 2,465.50 2,470.00 2,464.00 2,465.00 58.0K
14:00 2,466.00 2,486.00 2,466.00 2,485.50 104.3K
14:05 2,486.50 2,488.00 2,477.50 2,486.50 103.5K
14:10 2,486.50 2,493.50 2,483.00 2,491.50 115.4K
14:15 2,492.00 2,503.50 2,487.00 2,501.50 167.9K
14:20 2,502.50 2,508.50 2,498.00 2,503.50 158.8K
14:25 2,503.00 2,507.00 2,490.00 2,492.00 204.1K
14:30 2,493.00 2,499.00 2,490.50 2,492.50 97.0K
14:35 2,494.50 2,496.00 2,488.00 2,490.00 128.9K
14:40 2,490.50 2,491.00 2,481.00 2,483.50 136.3K
14:45 2,483.50 2,493.50 2,483.50 2,489.50 127.1K
14:50 2,489.00 2,489.50 2,482.50 2,484.00 164.8K
14:55 2,484.00 2,489.00 2,480.00 2,487.00 132.8K
15:00 2,486.00 2,505.00 2,483.00 2,505.00 209.1K
15:05 2,505.00 2,513.00 2,501.00 2,504.00 220.6K
15:10 2,505.50 2,506.50 2,479.00 2,480.50 278.6K
15:15 2,480.50 2,480.50 2,466.00 2,466.50 278.5K
15:20 2,465.50 2,468.50 2,455.50 2,465.50 344.2K
15:30 2,470.00 2,470.00 2,470.00 2,470.00 2,083.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし