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
09:05 2,557.50 2,560.00 2,543.50 2,543.50 1,198.4K
09:10 2,541.00 2,562.50 2,541.00 2,558.50 253.3K
09:15 2,558.00 2,567.00 2,554.00 2,557.50 194.0K
09:20 2,557.50 2,568.50 2,556.00 2,566.50 150.9K
09:25 2,566.50 2,571.50 2,559.00 2,563.50 93.5K
09:30 2,560.00 2,563.00 2,556.00 2,557.50 110.8K
09:35 2,559.00 2,563.50 2,552.00 2,557.00 93.5K
09:40 2,557.50 2,559.50 2,542.00 2,544.50 149.9K
09:45 2,543.50 2,556.50 2,541.50 2,555.50 131.3K
09:50 2,554.50 2,555.00 2,542.00 2,548.00 137.6K
09:55 2,546.00 2,556.00 2,544.00 2,555.50 66.4K
10:00 2,555.00 2,556.00 2,549.00 2,551.50 77.8K
10:05 2,552.00 2,560.50 2,549.50 2,557.50 70.4K
10:10 2,556.00 2,568.00 2,555.50 2,568.00 68.0K
10:15 2,568.00 2,573.50 2,566.00 2,573.50 62.3K
10:20 2,574.00 2,574.00 2,569.00 2,572.50 72.1K
10:25 2,572.50 2,574.00 2,567.00 2,571.00 54.2K
10:30 2,570.00 2,575.00 2,569.50 2,571.50 74.2K
10:35 2,571.00 2,578.00 2,568.50 2,578.00 53.2K
10:40 2,577.00 2,579.00 2,568.00 2,572.00 93.0K
10:45 2,571.00 2,576.50 2,570.00 2,576.50 110.4K
10:50 2,575.00 2,577.00 2,571.50 2,571.50 55.8K
10:55 2,572.00 2,574.50 2,569.00 2,574.00 37.7K
11:00 2,574.00 2,574.00 2,567.50 2,567.50 66.1K
11:05 2,567.50 2,569.00 2,564.00 2,567.50 63.3K
11:10 2,567.50 2,570.50 2,562.00 2,562.50 102.8K
11:15 2,563.00 2,569.00 2,559.50 2,567.00 75.8K
11:20 2,567.50 2,572.50 2,567.50 2,572.00 40.1K
11:25 2,572.00 2,580.00 2,572.00 2,575.50 74.9K
11:30 2,577.00 2,577.00 2,577.00 2,577.00 23.6K
12:30 2,589.00 2,597.50 2,589.00 2,590.50 315.7K
12:35 2,590.00 2,590.00 2,583.50 2,586.50 75.4K
12:40 2,587.00 2,589.50 2,583.00 2,589.00 66.3K
12:45 2,589.50 2,590.50 2,581.50 2,586.00 74.7K
12:50 2,586.50 2,591.00 2,583.00 2,591.00 56.7K
12:55 2,590.50 2,591.00 2,577.50 2,581.00 91.1K
13:00 2,580.00 2,583.50 2,578.50 2,581.50 81.1K
13:05 2,582.00 2,590.50 2,581.50 2,587.00 55.5K
13:10 2,587.00 2,594.50 2,586.00 2,592.00 55.5K
13:15 2,591.50 2,597.50 2,590.00 2,595.50 73.2K
13:20 2,595.00 2,595.00 2,589.00 2,591.00 64.5K
13:25 2,591.50 2,593.50 2,588.00 2,589.00 37.0K
13:30 2,590.00 2,593.00 2,589.00 2,590.50 33.4K
13:35 2,591.50 2,591.50 2,582.50 2,584.00 72.7K
13:40 2,584.00 2,585.50 2,577.50 2,582.00 132.7K
13:45 2,581.50 2,582.50 2,579.00 2,582.00 45.6K
13:50 2,582.00 2,582.00 2,576.50 2,581.50 55.6K
13:55 2,582.00 2,584.50 2,581.50 2,583.50 47.0K
14:00 2,583.50 2,584.50 2,576.50 2,578.00 55.0K
14:05 2,578.50 2,580.50 2,574.00 2,579.50 114.9K
14:10 2,581.00 2,589.00 2,581.00 2,588.50 174.5K
14:15 2,589.50 2,591.00 2,587.00 2,590.50 50.1K
14:20 2,590.50 2,595.50 2,588.50 2,595.00 73.0K
14:25 2,596.00 2,602.00 2,595.00 2,601.50 68.7K
14:30 2,601.50 2,613.00 2,601.50 2,610.00 79.6K
14:35 2,610.50 2,613.50 2,605.50 2,609.00 68.6K
14:40 2,610.00 2,610.00 2,606.00 2,610.00 47.0K
14:45 2,609.00 2,616.00 2,603.00 2,605.00 88.7K
14:50 2,606.00 2,614.50 2,604.50 2,613.50 61.2K
14:55 2,615.00 2,615.50 2,609.00 2,611.50 56.9K
15:00 2,614.50 2,617.50 2,612.00 2,612.00 84.5K
15:05 2,612.00 2,618.00 2,610.00 2,614.00 102.4K
15:10 2,616.00 2,619.00 2,612.00 2,616.00 137.6K
15:15 2,616.50 2,628.00 2,616.50 2,627.00 156.7K
15:20 2,628.00 2,629.00 2,617.00 2,617.00 179.0K
15:30 2,620.00 2,620.00 2,620.00 2,620.00 2,237.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし