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 2,809.00 2,816.50 2,786.00 2,805.00 1,025.9K
09:05 2,805.50 2,811.50 2,797.50 2,805.00 305.3K
09:10 2,801.50 2,828.50 2,798.00 2,813.50 407.5K
09:15 2,813.00 2,838.00 2,810.00 2,837.50 276.0K
09:20 2,838.00 2,846.00 2,835.00 2,840.00 168.8K
09:25 2,839.50 2,845.50 2,833.00 2,833.50 147.7K
09:30 2,833.50 2,839.00 2,825.50 2,838.00 130.0K
09:35 2,838.00 2,838.00 2,823.00 2,824.00 82.5K
09:40 2,824.50 2,839.50 2,822.50 2,839.50 175.6K
09:45 2,839.00 2,849.00 2,837.00 2,846.50 273.4K
09:50 2,846.50 2,850.50 2,842.50 2,848.50 148.2K
09:55 2,848.00 2,852.00 2,844.00 2,852.00 75.5K
10:00 2,851.50 2,852.50 2,837.00 2,838.50 160.1K
10:05 2,840.00 2,840.00 2,834.50 2,837.50 118.9K
10:10 2,837.00 2,838.50 2,825.00 2,826.00 113.9K
10:15 2,826.00 2,832.50 2,824.00 2,832.50 121.5K
10:20 2,832.50 2,834.50 2,824.00 2,827.50 73.1K
10:25 2,828.50 2,828.50 2,808.00 2,808.00 111.4K
10:30 2,805.50 2,809.50 2,803.50 2,809.00 108.5K
10:35 2,807.00 2,809.00 2,801.50 2,803.50 94.3K
10:40 2,804.00 2,804.00 2,793.00 2,793.00 118.1K
10:45 2,791.50 2,791.50 2,782.00 2,786.50 232.0K
10:50 2,786.00 2,801.50 2,785.50 2,800.50 144.9K
10:55 2,800.50 2,804.50 2,798.50 2,802.00 79.5K
11:00 2,805.00 2,809.50 2,800.00 2,803.50 113.0K
11:05 2,804.00 2,812.50 2,801.50 2,809.50 111.0K
11:10 2,811.00 2,811.00 2,803.50 2,805.50 80.3K
11:15 2,805.00 2,807.50 2,802.50 2,803.50 82.2K
11:20 2,803.50 2,805.00 2,799.00 2,803.00 80.9K
11:25 2,805.00 2,811.00 2,803.50 2,806.00 65.2K
11:30 2,806.50 2,806.50 2,806.50 2,806.50 9.8K
12:30 2,820.00 2,823.00 2,810.50 2,816.00 472.7K
12:35 2,816.00 2,816.00 2,804.00 2,805.50 123.5K
12:40 2,806.50 2,821.00 2,806.50 2,819.00 191.7K
12:45 2,819.00 2,820.00 2,815.50 2,818.00 53.3K
12:50 2,817.50 2,822.00 2,817.00 2,819.50 84.7K
12:55 2,819.50 2,821.00 2,816.50 2,818.50 86.4K
13:00 2,818.00 2,821.00 2,795.00 2,795.50 183.0K
13:05 2,797.50 2,799.50 2,785.50 2,788.00 141.6K
13:10 2,787.00 2,793.00 2,786.50 2,788.00 113.7K
13:15 2,788.00 2,802.00 2,784.50 2,798.00 111.4K
13:20 2,798.00 2,798.00 2,792.50 2,795.50 49.4K
13:25 2,795.50 2,799.50 2,794.00 2,799.50 49.3K
13:30 2,799.00 2,799.00 2,791.00 2,792.00 41.5K
13:35 2,791.50 2,795.00 2,788.50 2,794.00 64.2K
13:40 2,795.00 2,796.50 2,792.50 2,796.50 52.1K
13:45 2,796.50 2,796.50 2,788.50 2,790.50 70.9K
13:50 2,791.50 2,791.50 2,788.50 2,791.50 57.8K
13:55 2,791.00 2,796.00 2,790.50 2,796.00 46.5K
14:00 2,796.50 2,797.50 2,793.50 2,795.50 64.3K
14:05 2,795.00 2,795.00 2,786.00 2,786.00 57.3K
14:10 2,788.00 2,791.50 2,785.50 2,791.50 74.4K
14:15 2,788.50 2,798.00 2,787.00 2,798.00 82.6K
14:20 2,798.00 2,801.50 2,793.50 2,799.50 80.1K
14:25 2,799.50 2,799.50 2,791.00 2,796.00 63.9K
14:30 2,797.00 2,797.50 2,786.50 2,786.50 86.8K
14:35 2,787.00 2,792.50 2,786.50 2,790.50 67.8K
14:40 2,790.50 2,794.50 2,789.00 2,791.00 101.8K
14:45 2,791.50 2,796.00 2,790.00 2,791.00 66.8K
14:50 2,790.50 2,791.00 2,788.50 2,789.50 88.3K
14:55 2,790.50 2,793.50 2,787.00 2,788.00 80.2K
15:00 2,788.00 2,788.00 2,777.00 2,777.50 194.3K
15:05 2,777.50 2,781.50 2,777.00 2,781.00 75.3K
15:10 2,780.50 2,786.00 2,779.50 2,785.00 103.7K
15:15 2,784.00 2,784.00 2,780.00 2,780.50 79.7K
15:20 2,780.50 2,780.50 2,776.50 2,778.00 168.0K
15:30 2,782.50 2,782.50 2,782.50 2,782.50 1,777.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし