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 2,886.50 2,897.50 2,883.00 2,887.00 1,015.3K
09:05 2,888.50 2,888.50 2,875.00 2,876.50 110.3K
09:10 2,878.00 2,881.50 2,875.00 2,875.00 68.8K
09:15 2,874.50 2,878.00 2,866.50 2,867.00 63.1K
09:20 2,869.00 2,873.00 2,864.00 2,864.00 70.5K
09:25 2,864.00 2,872.50 2,863.00 2,872.00 58.4K
09:30 2,872.00 2,878.50 2,870.50 2,871.50 63.0K
09:35 2,871.50 2,871.50 2,862.00 2,868.50 103.0K
09:40 2,868.50 2,872.50 2,868.00 2,870.00 36.4K
09:45 2,869.50 2,878.00 2,869.50 2,876.50 58.9K
09:50 2,876.50 2,881.50 2,874.00 2,876.00 59.3K
09:55 2,875.50 2,881.50 2,875.00 2,881.00 48.4K
10:00 2,880.50 2,886.50 2,880.50 2,886.00 62.9K
10:05 2,885.50 2,886.00 2,883.00 2,885.00 33.3K
10:10 2,885.00 2,893.00 2,884.00 2,887.00 82.6K
10:15 2,887.00 2,893.00 2,887.00 2,893.00 41.1K
10:20 2,892.50 2,894.50 2,889.50 2,890.00 40.3K
10:25 2,890.00 2,894.00 2,890.00 2,891.00 30.1K
10:30 2,890.00 2,892.00 2,888.50 2,890.00 39.9K
10:35 2,890.00 2,890.50 2,882.50 2,885.50 37.0K
10:40 2,885.50 2,888.00 2,884.50 2,887.00 43.4K
10:45 2,887.00 2,888.00 2,883.50 2,887.50 26.2K
10:50 2,887.00 2,888.50 2,884.00 2,888.00 30.6K
10:55 2,888.00 2,891.50 2,888.00 2,891.50 28.4K
11:00 2,890.50 2,890.50 2,887.50 2,889.00 39.7K
11:05 2,889.00 2,890.50 2,888.50 2,889.00 19.3K
11:10 2,889.00 2,893.50 2,889.00 2,892.50 122.6K
11:15 2,891.50 2,896.50 2,890.00 2,896.50 81.6K
11:20 2,896.50 2,897.50 2,894.50 2,894.50 35.5K
11:25 2,895.00 2,899.00 2,895.00 2,898.50 52.0K
11:30 2,897.00 2,897.00 2,897.00 2,897.00 9.7K
12:30 2,890.00 2,891.50 2,883.50 2,887.50 180.4K
12:35 2,887.00 2,892.00 2,886.00 2,892.00 45.2K
12:40 2,891.50 2,891.50 2,883.00 2,884.00 43.6K
12:45 2,884.00 2,888.00 2,881.50 2,886.50 33.9K
12:50 2,886.00 2,889.50 2,886.00 2,887.50 35.7K
12:55 2,887.00 2,887.50 2,883.50 2,883.50 37.0K
13:00 2,882.00 2,886.50 2,882.00 2,883.50 58.4K
13:05 2,884.00 2,887.50 2,881.50 2,884.50 40.9K
13:10 2,884.50 2,888.50 2,884.50 2,888.00 36.9K
13:15 2,888.50 2,890.00 2,887.00 2,888.50 130.6K
13:20 2,888.50 2,892.00 2,887.00 2,891.50 45.7K
13:25 2,892.00 2,895.00 2,892.00 2,894.50 39.0K
13:30 2,893.00 2,896.50 2,893.00 2,895.50 63.1K
13:35 2,895.50 2,899.50 2,895.50 2,899.00 64.5K
13:40 2,899.00 2,899.00 2,896.00 2,896.50 49.9K
13:45 2,897.50 2,898.50 2,895.50 2,896.00 37.0K
13:50 2,894.50 2,897.50 2,894.00 2,897.50 62.0K
13:55 2,897.00 2,897.00 2,893.00 2,893.50 26.7K
14:00 2,893.50 2,896.50 2,892.00 2,893.00 50.4K
14:05 2,892.50 2,894.50 2,892.00 2,892.00 36.6K
14:10 2,891.50 2,891.50 2,890.00 2,891.00 34.5K
14:15 2,891.50 2,897.00 2,891.50 2,894.50 48.4K
14:20 2,895.00 2,895.00 2,894.00 2,894.00 39.7K
14:25 2,895.00 2,895.00 2,890.50 2,892.00 38.1K
14:30 2,892.00 2,895.00 2,890.50 2,891.00 75.7K
14:35 2,890.50 2,894.50 2,890.00 2,893.50 36.7K
14:40 2,894.00 2,894.50 2,892.50 2,894.00 26.4K
14:45 2,894.00 2,895.50 2,893.00 2,894.50 42.6K
14:50 2,895.00 2,895.00 2,893.00 2,895.00 41.8K
14:55 2,895.50 2,896.00 2,891.00 2,891.00 74.7K
15:00 2,891.00 2,895.00 2,891.00 2,894.00 52.9K
15:05 2,893.50 2,895.00 2,891.50 2,892.50 56.0K
15:10 2,892.50 2,892.50 2,885.50 2,886.00 64.6K
15:15 2,885.50 2,887.00 2,885.00 2,886.00 74.0K
15:20 2,886.00 2,887.50 2,885.50 2,886.50 63.9K
15:30 2,892.50 2,892.50 2,892.50 2,892.50 1,785.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし