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 2,636.00 2,650.50 2,634.50 2,643.00 450.4K
09:05 2,642.00 2,644.00 2,635.50 2,638.50 80.9K
09:10 2,639.50 2,645.50 2,636.00 2,638.00 54.5K
09:15 2,638.50 2,641.50 2,635.50 2,636.50 75.9K
09:20 2,636.00 2,646.00 2,636.00 2,642.50 74.0K
09:25 2,644.00 2,644.00 2,638.00 2,641.00 32.9K
09:30 2,640.50 2,641.50 2,632.00 2,632.50 58.5K
09:35 2,632.50 2,635.50 2,631.00 2,635.00 56.0K
09:40 2,636.00 2,636.00 2,629.50 2,630.50 62.2K
09:45 2,631.00 2,634.50 2,629.00 2,634.50 42.1K
09:50 2,634.00 2,640.50 2,634.00 2,639.50 53.1K
09:55 2,638.50 2,638.50 2,636.00 2,636.50 28.3K
10:00 2,637.00 2,639.00 2,635.50 2,639.00 27.8K
10:05 2,639.00 2,643.00 2,639.00 2,640.00 41.6K
10:10 2,639.50 2,642.50 2,637.50 2,641.00 29.0K
10:15 2,643.00 2,650.50 2,643.00 2,648.00 49.8K
10:20 2,648.00 2,650.00 2,647.00 2,648.50 36.5K
10:25 2,649.00 2,650.00 2,645.50 2,649.50 40.1K
10:30 2,649.00 2,654.50 2,649.00 2,654.50 51.6K
10:35 2,655.00 2,655.50 2,650.50 2,651.00 29.3K
10:40 2,651.00 2,653.50 2,648.00 2,652.50 25.9K
10:45 2,652.00 2,652.00 2,648.00 2,648.00 19.1K
10:50 2,647.50 2,648.00 2,643.50 2,643.50 22.6K
10:55 2,643.50 2,647.50 2,643.50 2,647.00 30.0K
11:00 2,649.00 2,650.00 2,646.50 2,647.50 26.3K
11:05 2,647.00 2,647.00 2,641.50 2,642.50 34.0K
11:10 2,642.50 2,642.50 2,635.50 2,635.50 38.4K
11:15 2,634.50 2,636.00 2,633.50 2,635.00 42.4K
11:20 2,635.50 2,636.50 2,634.00 2,635.50 39.8K
11:25 2,634.00 2,637.50 2,633.50 2,637.00 44.8K
11:30 2,637.00 2,637.00 2,637.00 2,637.00 8.6K
12:30 2,637.00 2,638.50 2,632.50 2,632.50 131.9K
12:35 2,632.00 2,632.50 2,628.00 2,631.00 59.5K
12:40 2,630.50 2,631.50 2,627.00 2,629.00 38.6K
12:45 2,629.00 2,629.00 2,620.50 2,622.00 61.7K
12:50 2,622.00 2,624.00 2,619.50 2,622.50 73.2K
12:55 2,622.50 2,623.00 2,621.00 2,622.50 18.7K
13:00 2,622.00 2,622.00 2,616.00 2,620.00 53.2K
13:05 2,620.00 2,622.50 2,619.00 2,620.50 18.9K
13:10 2,620.50 2,620.50 2,618.00 2,618.00 17.2K
13:15 2,618.50 2,619.50 2,617.50 2,619.50 19.6K
13:20 2,620.00 2,621.00 2,617.50 2,620.50 26.4K
13:25 2,620.00 2,622.50 2,618.50 2,620.50 16.4K
13:30 2,620.50 2,624.50 2,620.50 2,624.50 22.7K
13:35 2,624.50 2,625.00 2,622.00 2,623.00 19.2K
13:40 2,622.50 2,622.50 2,620.50 2,622.00 12.6K
13:45 2,622.50 2,623.00 2,621.00 2,622.00 13.7K
13:50 2,622.50 2,622.50 2,618.00 2,618.00 27.0K
13:55 2,618.50 2,619.50 2,617.00 2,618.00 52.0K
14:00 2,617.50 2,619.50 2,615.00 2,616.00 68.7K
14:05 2,615.50 2,617.00 2,612.00 2,614.00 48.1K
14:10 2,614.50 2,617.50 2,613.50 2,615.50 32.3K
14:15 2,615.00 2,616.50 2,610.50 2,611.00 36.8K
14:20 2,611.50 2,611.50 2,606.50 2,606.50 36.7K
14:25 2,607.50 2,611.50 2,606.00 2,609.00 36.3K
14:30 2,609.50 2,610.50 2,603.50 2,608.00 53.3K
14:35 2,607.50 2,611.50 2,604.50 2,608.00 43.0K
14:40 2,608.50 2,611.50 2,605.00 2,611.00 48.8K
14:45 2,610.00 2,611.50 2,607.50 2,609.50 29.9K
14:50 2,608.50 2,611.50 2,607.50 2,611.00 35.2K
14:55 2,611.50 2,612.50 2,608.50 2,609.50 37.3K
15:00 2,610.00 2,610.50 2,606.50 2,608.50 80.3K
15:05 2,608.00 2,615.00 2,608.00 2,615.00 130.3K
15:10 2,615.50 2,616.50 2,613.50 2,616.50 50.3K
15:15 2,616.50 2,617.50 2,613.50 2,614.50 92.6K
15:20 2,613.50 2,618.00 2,607.50 2,607.50 124.4K
15:30 2,613.00 2,613.00 2,613.00 2,613.00 1,320.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし