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 2,890.00 2,898.00 2,881.00 2,891.50 515.6K
09:05 2,886.50 2,908.50 2,886.50 2,908.50 231.5K
09:10 2,909.00 2,910.50 2,896.00 2,905.50 113.0K
09:15 2,905.50 2,910.50 2,892.00 2,893.00 132.2K
09:20 2,893.50 2,897.00 2,891.00 2,893.50 73.9K
09:25 2,894.00 2,901.00 2,889.00 2,898.50 115.9K
09:30 2,898.00 2,899.00 2,892.50 2,894.50 77.4K
09:35 2,894.50 2,900.00 2,893.50 2,893.50 109.4K
09:40 2,893.50 2,894.50 2,892.00 2,892.50 74.0K
09:45 2,893.00 2,902.50 2,893.00 2,900.50 83.0K
09:50 2,900.50 2,903.50 2,897.50 2,902.50 110.3K
09:55 2,903.00 2,903.50 2,894.50 2,894.50 79.4K
10:00 2,892.50 2,895.00 2,886.00 2,889.50 86.5K
10:05 2,890.00 2,893.00 2,889.00 2,891.50 43.0K
10:10 2,892.00 2,896.00 2,890.50 2,895.00 39.1K
10:15 2,894.50 2,897.50 2,894.00 2,897.50 40.3K
10:20 2,897.50 2,897.50 2,895.00 2,896.00 57.6K
10:25 2,896.00 2,897.00 2,891.00 2,891.50 58.4K
10:30 2,891.50 2,892.00 2,882.50 2,885.50 69.5K
10:35 2,885.50 2,890.00 2,881.50 2,888.00 45.6K
10:40 2,888.00 2,890.00 2,885.50 2,885.50 53.2K
10:45 2,886.50 2,888.00 2,884.50 2,887.00 38.6K
10:50 2,887.50 2,888.00 2,886.00 2,887.50 34.1K
10:55 2,887.50 2,889.00 2,883.00 2,883.00 44.6K
11:00 2,883.50 2,886.50 2,881.00 2,885.50 38.8K
11:05 2,885.50 2,887.50 2,884.50 2,887.00 23.0K
11:10 2,887.00 2,888.00 2,884.50 2,886.50 32.2K
11:15 2,886.50 2,888.50 2,886.50 2,888.00 27.4K
11:20 2,888.50 2,893.50 2,888.50 2,892.00 46.3K
11:25 2,892.00 2,892.00 2,887.00 2,888.00 22.2K
11:30 2,891.00 2,891.00 2,891.00 2,891.00 25.8K
12:30 2,873.50 2,882.50 2,873.50 2,879.00 214.8K
12:35 2,880.00 2,880.50 2,876.50 2,879.00 66.2K
12:40 2,879.50 2,883.00 2,878.50 2,879.00 86.5K
12:45 2,879.00 2,881.50 2,878.00 2,879.00 58.7K
12:50 2,879.00 2,883.50 2,879.00 2,883.50 41.1K
12:55 2,883.50 2,886.50 2,883.00 2,886.00 41.2K
13:00 2,886.50 2,887.00 2,885.00 2,886.00 31.7K
13:05 2,886.00 2,886.00 2,883.00 2,884.50 45.8K
13:10 2,885.00 2,886.00 2,884.50 2,885.00 23.8K
13:15 2,885.50 2,888.00 2,885.50 2,888.00 23.8K
13:20 2,888.00 2,890.00 2,888.00 2,889.50 31.0K
13:25 2,889.50 2,890.00 2,887.50 2,889.50 36.8K
13:30 2,889.50 2,891.00 2,888.00 2,889.00 61.3K
13:35 2,888.50 2,890.00 2,886.50 2,889.00 30.4K
13:40 2,888.50 2,890.00 2,887.50 2,888.50 27.5K
13:45 2,888.50 2,889.00 2,886.50 2,888.00 27.3K
13:50 2,888.00 2,888.50 2,887.50 2,887.50 22.1K
13:55 2,888.00 2,888.50 2,887.50 2,888.00 33.4K
14:00 2,888.00 2,888.50 2,886.50 2,887.00 52.3K
14:05 2,887.50 2,888.50 2,886.00 2,888.00 28.8K
14:10 2,888.50 2,889.00 2,887.50 2,888.00 41.0K
14:15 2,888.00 2,889.00 2,887.50 2,889.00 39.0K
14:20 2,889.00 2,891.50 2,888.50 2,890.00 63.0K
14:25 2,890.00 2,894.00 2,890.00 2,893.50 44.1K
14:30 2,893.50 2,896.50 2,891.50 2,895.50 49.9K
14:35 2,896.00 2,898.00 2,895.00 2,897.50 41.6K
14:40 2,898.00 2,900.00 2,897.00 2,898.00 64.3K
14:45 2,898.00 2,899.50 2,897.00 2,898.00 50.0K
14:50 2,899.00 2,899.00 2,897.00 2,897.50 55.6K
14:55 2,898.50 2,899.50 2,896.50 2,898.00 67.1K
15:00 2,897.50 2,897.50 2,891.50 2,892.50 93.0K
15:05 2,893.00 2,895.00 2,888.00 2,888.00 64.2K
15:10 2,887.50 2,893.50 2,887.50 2,890.00 91.4K
15:15 2,890.00 2,892.50 2,889.00 2,892.50 88.2K
15:20 2,892.50 2,894.00 2,889.50 2,893.50 130.1K
15:30 2,898.00 2,898.00 2,898.00 2,898.00 3,436.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし