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 2,620.00 2,624.00 2,613.00 2,619.50 274.1K
09:05 2,619.50 2,622.00 2,606.50 2,608.50 107.6K
09:10 2,610.00 2,612.00 2,604.00 2,610.00 65.2K
09:15 2,609.50 2,616.00 2,609.00 2,615.00 47.9K
09:20 2,614.50 2,617.00 2,612.50 2,616.50 44.6K
09:25 2,616.00 2,618.50 2,613.50 2,614.00 45.2K
09:30 2,614.00 2,616.50 2,613.00 2,615.50 36.3K
09:35 2,615.50 2,618.00 2,614.00 2,616.00 43.2K
09:40 2,616.50 2,626.50 2,616.00 2,625.50 58.0K
09:45 2,625.50 2,631.00 2,624.50 2,630.50 53.0K
09:50 2,631.00 2,633.00 2,629.50 2,632.50 38.3K
09:55 2,633.00 2,637.00 2,633.00 2,636.50 32.7K
10:00 2,636.00 2,641.50 2,636.00 2,641.00 48.5K
10:05 2,641.50 2,641.50 2,634.50 2,639.00 51.0K
10:10 2,639.50 2,644.00 2,638.50 2,644.00 48.2K
10:15 2,644.00 2,647.00 2,643.50 2,645.50 43.6K
10:20 2,645.00 2,647.50 2,642.50 2,644.50 38.8K
10:25 2,645.50 2,648.50 2,644.00 2,645.50 26.4K
10:30 2,645.50 2,647.00 2,642.50 2,646.50 32.1K
10:35 2,646.00 2,646.00 2,644.50 2,645.50 19.9K
10:40 2,646.00 2,649.50 2,646.00 2,649.00 69.0K
10:45 2,649.50 2,649.50 2,637.00 2,637.00 49.5K
10:50 2,637.50 2,638.00 2,634.00 2,637.50 26.7K
10:55 2,637.50 2,641.00 2,637.00 2,640.00 43.7K
11:00 2,639.50 2,639.50 2,637.50 2,638.50 18.7K
11:05 2,638.50 2,638.50 2,637.00 2,638.50 23.5K
11:10 2,639.00 2,641.50 2,639.00 2,639.50 20.6K
11:15 2,639.50 2,642.00 2,639.50 2,641.50 25.0K
11:20 2,640.50 2,642.50 2,640.50 2,642.00 15.1K
11:25 2,642.50 2,643.00 2,641.50 2,641.50 15.3K
11:30 2,641.00 2,641.00 2,641.00 2,641.00 2.8K
12:30 2,646.00 2,651.00 2,646.00 2,649.50 111.5K
12:35 2,649.50 2,652.00 2,648.00 2,649.50 40.8K
12:40 2,648.50 2,656.50 2,648.00 2,656.50 42.5K
12:45 2,656.00 2,657.50 2,654.00 2,655.00 53.7K
12:50 2,655.50 2,656.00 2,651.50 2,655.00 34.7K
12:55 2,655.00 2,657.50 2,655.00 2,656.00 23.2K
13:00 2,656.00 2,656.00 2,654.50 2,655.50 21.7K
13:05 2,655.00 2,655.00 2,652.50 2,653.50 19.0K
13:10 2,653.00 2,653.50 2,651.50 2,653.00 21.2K
13:15 2,653.50 2,657.50 2,653.00 2,656.00 19.8K
13:20 2,656.50 2,658.00 2,656.00 2,656.50 23.1K
13:25 2,657.00 2,657.00 2,654.00 2,655.50 16.3K
13:30 2,655.50 2,655.50 2,653.50 2,653.50 20.4K
13:35 2,652.50 2,652.50 2,650.00 2,651.50 17.9K
13:40 2,652.50 2,654.00 2,652.00 2,654.00 18.1K
13:45 2,653.50 2,655.50 2,653.00 2,655.50 42.3K
13:50 2,656.50 2,658.00 2,653.50 2,654.00 28.8K
13:55 2,653.50 2,654.50 2,653.00 2,654.50 13.1K
14:00 2,653.50 2,657.00 2,653.50 2,654.00 27.9K
14:05 2,654.00 2,661.00 2,653.50 2,659.00 50.2K
14:10 2,660.00 2,663.00 2,659.00 2,662.50 41.0K
14:15 2,662.50 2,663.50 2,661.50 2,663.00 38.3K
14:20 2,663.00 2,665.50 2,663.00 2,664.00 41.9K
14:25 2,664.50 2,665.50 2,663.00 2,664.00 29.4K
14:30 2,664.00 2,664.00 2,661.00 2,661.00 41.4K
14:35 2,660.00 2,661.50 2,658.00 2,661.00 26.1K
14:40 2,660.50 2,662.50 2,660.50 2,661.50 22.7K
14:45 2,662.50 2,662.50 2,660.50 2,661.50 23.0K
14:50 2,662.00 2,662.50 2,661.50 2,662.50 23.2K
14:55 2,662.50 2,663.50 2,661.00 2,662.00 34.1K
15:00 2,662.00 2,663.00 2,653.00 2,653.00 48.8K
15:05 2,653.00 2,653.00 2,649.50 2,650.00 58.6K
15:10 2,648.50 2,652.00 2,648.50 2,650.50 41.3K
15:15 2,651.00 2,654.00 2,650.50 2,653.00 37.1K
15:20 2,653.50 2,658.00 2,653.00 2,655.50 61.0K
15:30 2,657.50 2,657.50 2,657.50 2,657.50 634.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし