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 2,553.00 2,564.50 2,518.00 2,531.00 598.5K
09:05 2,530.50 2,533.00 2,504.00 2,507.00 192.5K
09:10 2,506.50 2,542.50 2,506.50 2,537.00 168.5K
09:15 2,536.00 2,537.50 2,516.00 2,523.00 143.7K
09:20 2,521.50 2,534.00 2,518.00 2,522.00 118.6K
09:25 2,520.50 2,526.50 2,503.00 2,515.50 132.2K
09:30 2,517.00 2,533.00 2,514.50 2,525.50 82.0K
09:35 2,525.00 2,529.00 2,515.00 2,526.00 56.0K
09:40 2,528.00 2,531.50 2,519.50 2,531.50 41.0K
09:45 2,532.50 2,536.50 2,518.00 2,522.00 69.6K
09:50 2,521.00 2,532.50 2,521.00 2,531.00 79.0K
09:55 2,533.00 2,546.00 2,530.00 2,543.50 85.0K
10:00 2,541.50 2,549.50 2,535.00 2,546.50 115.3K
10:05 2,547.00 2,551.00 2,538.50 2,543.00 62.0K
10:10 2,538.00 2,538.00 2,529.00 2,532.50 60.1K
10:15 2,532.00 2,547.00 2,532.00 2,532.50 89.8K
10:20 2,532.50 2,532.50 2,524.00 2,528.00 47.3K
10:25 2,528.00 2,529.00 2,521.50 2,521.50 54.3K
10:30 2,520.50 2,525.50 2,519.00 2,525.00 70.5K
10:35 2,526.00 2,532.50 2,518.50 2,531.50 68.7K
10:40 2,531.50 2,538.00 2,531.00 2,536.00 46.2K
10:45 2,537.00 2,548.50 2,533.50 2,548.50 47.4K
10:50 2,549.00 2,551.50 2,540.00 2,547.00 67.3K
10:55 2,547.00 2,556.00 2,543.00 2,556.00 45.6K
11:00 2,558.50 2,562.00 2,548.50 2,554.50 52.5K
11:05 2,554.00 2,555.00 2,547.50 2,548.50 44.2K
11:10 2,549.00 2,560.50 2,548.50 2,558.50 59.1K
11:15 2,557.50 2,565.00 2,557.00 2,562.00 50.2K
11:20 2,561.50 2,562.50 2,553.50 2,562.00 40.0K
11:25 2,560.50 2,564.00 2,552.00 2,553.00 48.8K
11:30 2,557.00 2,557.00 2,557.00 2,557.00 34.5K
12:30 2,546.00 2,546.00 2,531.00 2,541.00 281.1K
12:35 2,539.50 2,539.50 2,526.50 2,527.50 79.9K
12:40 2,528.00 2,528.00 2,522.50 2,522.50 50.9K
12:45 2,523.00 2,525.00 2,518.50 2,519.00 64.2K
12:50 2,519.50 2,521.00 2,513.00 2,513.00 49.3K
12:55 2,512.50 2,513.00 2,507.50 2,511.00 127.1K
13:00 2,511.50 2,524.00 2,506.50 2,507.50 198.7K
13:05 2,506.00 2,511.50 2,497.50 2,501.50 325.6K
13:10 2,503.00 2,515.00 2,503.00 2,512.00 54.4K
13:15 2,509.50 2,516.50 2,495.00 2,495.50 102.7K
13:20 2,496.00 2,497.00 2,473.00 2,474.50 180.7K
13:25 2,474.50 2,483.00 2,468.50 2,479.50 164.8K
13:30 2,484.50 2,499.00 2,484.50 2,499.00 97.4K
13:35 2,498.50 2,502.50 2,489.00 2,491.00 92.8K
13:40 2,490.50 2,492.00 2,481.50 2,490.50 92.9K
13:45 2,490.50 2,509.00 2,490.50 2,502.00 82.6K
13:50 2,503.50 2,508.00 2,498.50 2,498.50 47.8K
13:55 2,498.00 2,500.50 2,489.00 2,490.50 69.7K
14:00 2,489.50 2,502.50 2,483.00 2,499.00 110.3K
14:05 2,497.50 2,504.00 2,490.50 2,503.00 173.8K
14:10 2,502.50 2,509.50 2,500.00 2,502.50 76.9K
14:15 2,503.00 2,515.50 2,502.50 2,511.50 85.9K
14:20 2,513.50 2,518.50 2,508.00 2,511.00 68.3K
14:25 2,510.00 2,516.50 2,507.00 2,509.50 58.4K
14:30 2,510.00 2,512.00 2,499.50 2,503.50 103.6K
14:35 2,502.00 2,509.00 2,500.00 2,504.50 72.2K
14:40 2,506.00 2,513.00 2,506.00 2,512.00 73.6K
14:45 2,512.00 2,515.50 2,505.50 2,509.50 66.1K
14:50 2,510.50 2,515.50 2,508.00 2,512.00 61.2K
14:55 2,512.50 2,519.00 2,507.50 2,519.00 65.8K
15:00 2,519.50 2,530.00 2,519.50 2,529.00 92.7K
15:05 2,528.50 2,535.50 2,526.50 2,530.50 101.1K
15:10 2,529.00 2,542.00 2,526.00 2,542.00 103.4K
15:15 2,542.00 2,543.50 2,531.00 2,532.50 123.9K
15:20 2,533.00 2,533.00 2,510.00 2,510.00 159.0K
15:30 2,513.50 2,513.50 2,513.50 2,513.50 1,761.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし