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 2,897.00 2,898.50 2,875.00 2,881.50 531.9K
09:05 2,881.00 2,884.50 2,868.50 2,883.50 104.4K
09:10 2,884.00 2,889.50 2,880.00 2,888.50 95.2K
09:15 2,888.50 2,888.50 2,880.50 2,882.00 114.3K
09:20 2,882.00 2,893.50 2,881.50 2,892.00 101.5K
09:25 2,892.50 2,895.00 2,890.00 2,892.00 42.0K
09:30 2,889.50 2,893.00 2,886.00 2,889.50 52.0K
09:35 2,888.50 2,896.50 2,880.50 2,881.00 100.2K
09:40 2,882.50 2,897.50 2,880.50 2,895.50 77.2K
09:45 2,896.00 2,896.50 2,885.50 2,886.00 63.1K
09:50 2,884.50 2,884.50 2,876.00 2,876.50 63.9K
09:55 2,874.50 2,875.50 2,868.50 2,872.00 103.1K
10:00 2,871.50 2,877.00 2,868.50 2,877.00 71.0K
10:05 2,876.00 2,884.00 2,875.00 2,881.50 93.7K
10:10 2,880.50 2,883.50 2,878.00 2,881.50 72.0K
10:15 2,881.00 2,887.00 2,881.00 2,886.00 60.0K
10:20 2,885.50 2,891.50 2,885.50 2,887.50 79.2K
10:25 2,887.50 2,889.50 2,886.00 2,886.00 48.4K
10:30 2,886.00 2,888.00 2,883.00 2,887.50 54.0K
10:35 2,887.50 2,889.00 2,886.50 2,887.50 39.1K
10:40 2,887.50 2,889.50 2,883.00 2,889.00 64.0K
10:45 2,888.50 2,892.50 2,888.50 2,890.50 44.5K
10:50 2,890.50 2,894.50 2,889.50 2,892.50 61.8K
10:55 2,893.00 2,895.50 2,892.50 2,893.00 64.6K
11:00 2,893.50 2,894.00 2,891.50 2,892.00 43.9K
11:05 2,892.50 2,894.50 2,892.00 2,894.50 45.8K
11:10 2,894.50 2,895.50 2,893.50 2,895.50 45.5K
11:15 2,895.50 2,896.00 2,890.00 2,891.50 67.4K
11:20 2,891.00 2,895.00 2,890.50 2,890.50 70.1K
11:25 2,891.00 2,896.00 2,890.50 2,893.50 101.2K
11:30 2,890.50 2,890.50 2,890.50 2,890.50 24.1K
12:35 2,769.00 2,775.00 2,753.50 2,758.00 2,419.6K
12:40 2,758.00 2,758.00 2,728.00 2,746.50 1,535.2K
12:45 2,747.00 2,753.00 2,716.50 2,716.50 1,208.7K
12:50 2,716.50 2,729.00 2,704.50 2,725.50 801.0K
12:55 2,725.00 2,743.50 2,722.00 2,741.00 722.6K
13:00 2,744.00 2,751.00 2,717.50 2,732.50 866.3K
13:05 2,732.50 2,741.50 2,727.00 2,741.50 391.3K
13:10 2,741.00 2,744.50 2,732.00 2,744.50 344.4K
13:15 2,744.00 2,754.00 2,743.50 2,754.00 405.1K
13:20 2,753.50 2,758.50 2,751.50 2,753.00 295.7K
13:25 2,752.50 2,756.00 2,747.00 2,750.50 266.8K
13:30 2,750.50 2,753.00 2,745.50 2,750.00 207.5K
13:35 2,750.50 2,750.50 2,743.50 2,747.50 154.7K
13:40 2,747.00 2,752.00 2,741.50 2,752.00 225.3K
13:45 2,752.00 2,768.50 2,751.00 2,768.50 371.2K
13:50 2,769.00 2,776.50 2,768.50 2,776.50 482.4K
13:55 2,777.00 2,793.50 2,776.00 2,788.00 633.4K
14:00 2,792.00 2,792.00 2,783.00 2,784.50 476.7K
14:05 2,784.50 2,788.00 2,775.00 2,786.50 337.6K
14:10 2,786.00 2,787.00 2,781.50 2,783.50 181.6K
14:15 2,782.50 2,782.50 2,777.50 2,782.50 197.7K
14:20 2,782.50 2,786.50 2,779.00 2,786.00 144.6K
14:25 2,787.50 2,788.00 2,774.00 2,776.00 195.8K
14:30 2,776.50 2,781.50 2,775.00 2,778.50 103.4K
14:35 2,779.50 2,784.50 2,779.50 2,783.00 103.0K
14:40 2,784.00 2,784.00 2,778.50 2,781.00 111.1K
14:45 2,780.50 2,784.00 2,777.50 2,779.50 106.3K
14:50 2,779.00 2,783.50 2,777.50 2,783.50 101.9K
14:55 2,784.00 2,790.00 2,782.00 2,785.00 164.1K
15:00 2,785.00 2,788.50 2,784.00 2,784.00 120.2K
15:05 2,782.50 2,787.00 2,775.50 2,776.50 166.5K
15:10 2,776.50 2,778.50 2,772.50 2,776.50 164.1K
15:15 2,776.50 2,776.50 2,772.50 2,775.50 118.9K
15:20 2,775.00 2,784.00 2,775.00 2,780.50 172.8K
15:30 2,790.00 2,790.00 2,790.00 2,790.00 2,087.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし