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 2,678.00 2,681.00 2,664.00 2,670.00 442.3K
09:05 2,668.00 2,668.00 2,649.00 2,656.00 158.7K
09:10 2,655.00 2,659.50 2,644.00 2,646.50 90.3K
09:15 2,649.50 2,653.00 2,647.00 2,651.00 75.8K
09:20 2,649.50 2,653.00 2,644.50 2,652.50 39.6K
09:25 2,653.00 2,657.00 2,652.00 2,657.00 59.7K
09:30 2,657.00 2,662.00 2,657.00 2,658.00 60.7K
09:35 2,657.00 2,662.00 2,657.00 2,660.00 44.4K
09:40 2,660.50 2,662.50 2,657.00 2,657.50 44.1K
09:45 2,657.50 2,664.00 2,657.50 2,664.00 81.1K
09:50 2,664.00 2,666.00 2,661.50 2,665.50 32.7K
09:55 2,665.50 2,666.00 2,663.50 2,663.50 24.7K
10:00 2,663.50 2,668.00 2,663.00 2,667.00 38.8K
10:05 2,667.00 2,669.00 2,664.00 2,665.00 33.7K
10:10 2,665.00 2,668.00 2,665.00 2,666.00 26.7K
10:15 2,667.50 2,668.00 2,657.00 2,660.00 36.3K
10:20 2,660.50 2,662.00 2,658.00 2,660.50 25.1K
10:25 2,660.00 2,661.00 2,659.00 2,660.00 20.0K
10:30 2,659.50 2,660.50 2,657.00 2,660.00 28.6K
10:35 2,659.50 2,660.00 2,652.50 2,654.50 39.2K
10:40 2,654.00 2,658.50 2,653.00 2,657.50 61.7K
10:45 2,657.00 2,657.50 2,654.50 2,655.50 16.9K
10:50 2,654.50 2,655.00 2,649.50 2,651.50 33.9K
10:55 2,651.00 2,653.50 2,651.00 2,652.00 21.9K
11:00 2,652.00 2,653.00 2,649.50 2,651.00 19.3K
11:05 2,650.50 2,650.50 2,648.00 2,648.50 16.2K
11:10 2,648.00 2,649.50 2,646.50 2,649.00 22.3K
11:15 2,648.50 2,649.50 2,645.50 2,646.00 19.7K
11:20 2,646.50 2,648.50 2,643.50 2,644.00 32.9K
11:25 2,644.00 2,645.50 2,643.00 2,644.50 16.3K
11:30 2,643.00 2,643.00 2,643.00 2,643.00 12.0K
12:30 2,640.00 2,650.00 2,640.00 2,648.50 102.2K
12:35 2,648.00 2,648.50 2,644.50 2,647.00 28.6K
12:40 2,647.00 2,651.00 2,647.00 2,650.00 32.5K
12:45 2,650.50 2,652.50 2,648.50 2,648.50 23.7K
12:50 2,648.00 2,651.50 2,646.50 2,651.50 20.8K
12:55 2,651.50 2,652.00 2,650.00 2,651.00 29.0K
13:00 2,650.50 2,652.50 2,650.50 2,650.50 21.9K
13:05 2,650.00 2,651.50 2,649.00 2,651.50 21.2K
13:10 2,651.00 2,654.50 2,651.00 2,653.50 18.4K
13:15 2,653.50 2,657.00 2,653.50 2,656.50 21.6K
13:20 2,656.50 2,658.00 2,655.50 2,657.00 18.4K
13:25 2,657.00 2,657.50 2,655.50 2,655.50 16.8K
13:30 2,655.50 2,656.50 2,654.50 2,655.50 14.5K
13:35 2,655.00 2,655.00 2,652.50 2,653.00 22.9K
13:40 2,653.00 2,653.00 2,650.00 2,650.00 41.2K
13:45 2,650.50 2,653.00 2,650.00 2,650.50 31.1K
13:50 2,650.50 2,652.00 2,650.00 2,651.50 20.3K
13:55 2,651.00 2,653.50 2,650.00 2,651.50 20.0K
14:00 2,651.00 2,651.00 2,646.50 2,647.00 36.4K
14:05 2,647.00 2,649.00 2,645.50 2,648.50 25.6K
14:10 2,648.00 2,650.50 2,647.50 2,648.50 57.5K
14:15 2,649.50 2,649.50 2,646.50 2,648.00 39.0K
14:20 2,648.00 2,649.50 2,648.00 2,648.50 38.0K
14:25 2,648.00 2,652.50 2,648.00 2,650.50 68.4K
14:30 2,652.00 2,653.50 2,649.50 2,653.00 40.3K
14:35 2,653.00 2,656.00 2,653.00 2,655.50 35.3K
14:40 2,655.00 2,655.00 2,652.00 2,655.00 36.8K
14:45 2,655.00 2,657.00 2,655.00 2,657.00 41.1K
14:50 2,656.50 2,659.00 2,656.00 2,656.50 50.3K
14:55 2,656.50 2,657.50 2,655.00 2,657.00 39.8K
15:00 2,656.00 2,656.00 2,653.00 2,653.00 43.5K
15:05 2,653.50 2,655.50 2,653.50 2,653.50 45.2K
15:10 2,653.00 2,656.00 2,652.50 2,655.50 52.1K
15:15 2,655.00 2,657.00 2,654.00 2,655.50 51.0K
15:20 2,656.00 2,656.00 2,651.00 2,651.50 85.9K
15:30 2,649.50 2,649.50 2,649.50 2,649.50 1,295.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし