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 2,783.50 2,843.00 2,783.50 2,825.00 1,552.5K
09:05 2,827.00 2,851.50 2,825.50 2,825.50 557.9K
09:10 2,824.50 2,833.00 2,817.50 2,830.50 223.3K
09:15 2,830.00 2,832.00 2,812.00 2,820.00 277.7K
09:20 2,821.00 2,822.00 2,809.00 2,822.00 180.1K
09:25 2,821.50 2,845.00 2,821.00 2,839.00 275.7K
09:30 2,840.00 2,841.50 2,825.50 2,835.00 194.3K
09:35 2,833.50 2,840.00 2,829.50 2,833.00 146.5K
09:40 2,832.50 2,844.00 2,832.50 2,843.00 156.9K
09:45 2,842.50 2,855.00 2,842.50 2,852.00 205.4K
09:50 2,851.00 2,854.00 2,844.50 2,844.50 122.7K
09:55 2,846.00 2,850.50 2,841.50 2,842.00 103.0K
10:00 2,842.50 2,844.00 2,837.00 2,842.00 128.3K
10:05 2,842.50 2,848.00 2,837.50 2,848.00 95.2K
10:10 2,848.00 2,852.50 2,845.00 2,845.50 169.4K
10:15 2,846.50 2,857.50 2,846.00 2,857.50 95.3K
10:20 2,858.50 2,859.00 2,851.00 2,855.50 94.1K
10:25 2,856.00 2,862.00 2,854.00 2,856.50 120.7K
10:30 2,855.50 2,860.00 2,851.50 2,858.50 127.6K
10:35 2,859.00 2,862.00 2,854.50 2,856.00 130.7K
10:40 2,856.50 2,857.00 2,852.50 2,856.50 109.1K
10:45 2,858.00 2,859.50 2,853.00 2,859.50 108.6K
10:50 2,859.50 2,859.50 2,855.50 2,857.00 69.8K
10:55 2,856.00 2,862.00 2,856.00 2,860.00 149.4K
11:00 2,860.50 2,864.00 2,858.00 2,859.00 82.6K
11:05 2,860.00 2,865.00 2,859.50 2,863.50 79.6K
11:10 2,863.50 2,867.00 2,863.00 2,864.00 71.4K
11:15 2,864.50 2,869.00 2,864.00 2,869.00 93.5K
11:20 2,869.00 2,874.00 2,867.00 2,871.50 122.3K
11:25 2,872.00 2,876.50 2,868.50 2,872.00 146.0K
11:30 2,870.00 2,870.00 2,870.00 2,870.00 22.4K
12:30 2,869.50 2,871.50 2,862.50 2,870.50 322.8K
12:35 2,872.00 2,873.50 2,868.00 2,868.00 90.6K
12:40 2,868.00 2,869.50 2,865.00 2,868.00 96.3K
12:45 2,868.50 2,871.00 2,866.50 2,868.50 84.4K
12:50 2,868.50 2,869.00 2,862.00 2,862.00 67.3K
12:55 2,862.50 2,862.50 2,858.00 2,859.50 85.5K
13:00 2,859.50 2,865.00 2,859.50 2,862.00 89.0K
13:05 2,861.00 2,865.00 2,859.00 2,864.50 56.2K
13:10 2,864.50 2,865.00 2,860.00 2,860.00 49.3K
13:15 2,860.00 2,861.00 2,858.50 2,859.00 63.1K
13:20 2,859.00 2,862.00 2,859.00 2,861.50 46.5K
13:25 2,862.00 2,867.00 2,862.00 2,867.00 84.6K
13:30 2,866.00 2,867.50 2,861.50 2,862.00 63.1K
13:35 2,863.00 2,864.50 2,855.50 2,855.50 71.2K
13:40 2,855.50 2,857.00 2,853.50 2,856.50 56.4K
13:45 2,857.00 2,858.50 2,856.50 2,858.50 47.1K
13:50 2,858.00 2,859.00 2,857.00 2,858.00 64.1K
13:55 2,857.50 2,860.00 2,857.00 2,860.00 52.9K
14:00 2,860.00 2,862.00 2,858.50 2,859.50 61.8K
14:05 2,860.50 2,860.50 2,856.00 2,857.00 67.9K
14:10 2,857.50 2,859.00 2,856.00 2,856.50 45.5K
14:15 2,857.00 2,860.00 2,856.00 2,858.00 77.8K
14:20 2,857.50 2,857.50 2,855.50 2,856.00 60.3K
14:25 2,855.00 2,856.00 2,853.50 2,855.00 60.0K
14:30 2,855.00 2,861.50 2,855.00 2,861.00 92.6K
14:35 2,861.00 2,863.00 2,859.00 2,863.00 62.6K
14:40 2,863.00 2,867.00 2,862.50 2,866.50 104.7K
14:45 2,868.00 2,871.00 2,866.50 2,868.00 115.3K
14:50 2,868.00 2,876.00 2,867.50 2,875.00 132.1K
14:55 2,874.50 2,877.50 2,873.00 2,877.00 159.6K
15:00 2,876.50 2,876.50 2,871.00 2,876.00 112.7K
15:05 2,876.00 2,878.00 2,874.00 2,875.50 134.3K
15:10 2,876.00 2,877.00 2,871.00 2,875.00 128.7K
15:15 2,875.00 2,884.00 2,874.00 2,882.00 178.3K
15:20 2,882.50 2,882.50 2,873.00 2,876.50 153.1K
15:30 2,870.00 2,870.00 2,870.00 2,870.00 3,760.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし