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 2,569.50 2,617.00 2,565.50 2,591.50 975.7K
09:05 2,594.50 2,617.00 2,584.50 2,612.00 275.1K
09:10 2,613.50 2,646.50 2,610.50 2,641.00 273.9K
09:15 2,636.50 2,645.50 2,622.00 2,638.00 201.9K
09:20 2,638.00 2,639.00 2,615.50 2,620.00 144.7K
09:25 2,622.00 2,628.50 2,617.50 2,625.00 125.3K
09:30 2,625.00 2,628.00 2,611.50 2,622.50 135.3K
09:35 2,622.50 2,623.50 2,611.00 2,617.00 94.9K
09:40 2,617.00 2,641.50 2,616.00 2,628.00 139.1K
09:45 2,627.00 2,632.50 2,618.50 2,630.50 124.9K
09:50 2,630.00 2,631.00 2,623.50 2,630.50 111.6K
09:55 2,632.00 2,639.00 2,620.50 2,622.50 113.1K
10:00 2,619.50 2,632.50 2,613.50 2,626.00 111.1K
10:05 2,625.00 2,629.50 2,616.50 2,629.50 102.6K
10:10 2,629.50 2,637.00 2,628.00 2,630.50 88.4K
10:15 2,630.50 2,632.50 2,620.00 2,622.00 136.3K
10:20 2,622.00 2,628.50 2,619.50 2,627.50 76.4K
10:25 2,628.50 2,629.50 2,622.50 2,624.00 74.6K
10:30 2,621.50 2,621.50 2,609.50 2,618.00 111.7K
10:35 2,618.50 2,640.50 2,618.00 2,640.00 83.2K
10:40 2,639.50 2,648.50 2,635.00 2,647.50 109.2K
10:45 2,648.50 2,654.50 2,646.50 2,653.50 108.7K
10:50 2,655.00 2,655.00 2,642.00 2,642.50 110.3K
10:55 2,642.50 2,646.00 2,635.50 2,635.50 45.4K
11:00 2,637.00 2,639.50 2,630.00 2,632.00 63.3K
11:05 2,631.50 2,631.50 2,626.00 2,628.00 49.9K
11:10 2,628.50 2,632.00 2,627.50 2,628.50 57.8K
11:15 2,629.00 2,630.50 2,627.00 2,628.00 46.0K
11:20 2,628.50 2,629.00 2,622.00 2,625.00 48.0K
11:25 2,625.00 2,627.00 2,620.50 2,620.50 38.6K
11:30 2,620.00 2,620.00 2,620.00 2,620.00 7.2K
12:30 2,620.00 2,620.00 2,599.50 2,603.00 312.1K
12:35 2,602.00 2,602.00 2,596.50 2,601.00 71.4K
12:40 2,600.00 2,604.00 2,596.00 2,603.00 77.6K
12:45 2,602.50 2,603.50 2,589.50 2,590.00 67.2K
12:50 2,589.50 2,590.50 2,582.50 2,583.00 63.2K
12:55 2,583.00 2,584.00 2,574.50 2,580.50 100.5K
13:00 2,582.50 2,593.00 2,582.50 2,588.00 90.4K
13:05 2,588.00 2,590.00 2,582.00 2,583.50 47.0K
13:10 2,585.00 2,590.00 2,583.50 2,585.00 52.4K
13:15 2,585.50 2,586.00 2,575.00 2,575.00 72.1K
13:20 2,574.00 2,574.00 2,571.50 2,571.50 65.1K
13:25 2,571.00 2,580.50 2,568.50 2,575.00 71.2K
13:30 2,575.50 2,577.00 2,566.00 2,569.50 55.7K
13:35 2,571.00 2,576.00 2,567.00 2,576.00 55.5K
13:40 2,575.00 2,577.50 2,572.50 2,576.50 41.0K
13:45 2,577.00 2,577.00 2,568.50 2,575.50 57.7K
13:50 2,575.00 2,585.50 2,574.50 2,585.00 77.6K
13:55 2,585.50 2,592.00 2,580.50 2,592.00 52.7K
14:00 2,592.50 2,595.00 2,589.00 2,590.00 66.7K
14:05 2,591.00 2,591.00 2,578.50 2,578.50 64.2K
14:10 2,579.50 2,581.50 2,577.00 2,579.00 53.7K
14:15 2,579.50 2,581.00 2,575.50 2,578.50 45.2K
14:20 2,579.50 2,586.00 2,579.50 2,585.00 94.0K
14:25 2,585.50 2,592.50 2,583.00 2,591.00 64.3K
14:30 2,591.00 2,602.50 2,591.00 2,596.50 184.2K
14:35 2,597.50 2,612.00 2,597.50 2,611.00 104.2K
14:40 2,611.00 2,612.50 2,598.00 2,598.00 84.9K
14:45 2,597.50 2,597.50 2,589.50 2,590.50 117.1K
14:50 2,590.50 2,601.50 2,589.50 2,601.50 118.4K
14:55 2,600.00 2,602.50 2,594.50 2,599.00 108.8K
15:00 2,597.50 2,597.50 2,589.00 2,595.50 126.2K
15:05 2,595.50 2,598.00 2,590.50 2,591.50 121.8K
15:10 2,591.50 2,596.50 2,590.50 2,591.00 124.5K
15:15 2,591.00 2,593.50 2,587.50 2,593.50 139.7K
15:20 2,594.00 2,594.50 2,586.50 2,587.00 220.7K
15:30 2,596.00 2,596.00 2,596.00 2,596.00 1,976.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし