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 2,900.50 2,909.50 2,897.50 2,905.00 331.5K
09:05 2,904.00 2,912.50 2,903.00 2,907.00 98.5K
09:10 2,907.00 2,907.50 2,898.50 2,903.50 46.7K
09:15 2,903.00 2,913.00 2,901.50 2,912.00 80.7K
09:20 2,913.00 2,915.50 2,911.00 2,911.50 57.9K
09:25 2,912.50 2,914.00 2,902.00 2,905.00 81.8K
09:30 2,905.50 2,913.50 2,905.50 2,910.50 67.9K
09:35 2,910.50 2,914.50 2,909.00 2,911.00 60.4K
09:40 2,911.50 2,912.00 2,908.50 2,909.50 83.9K
09:45 2,909.00 2,909.00 2,904.00 2,904.50 52.2K
09:50 2,904.00 2,906.50 2,902.00 2,902.00 29.4K
09:55 2,903.00 2,906.00 2,900.50 2,904.00 55.9K
10:00 2,904.00 2,907.50 2,902.50 2,906.00 34.9K
10:05 2,906.00 2,906.50 2,902.50 2,906.00 18.4K
10:10 2,905.00 2,908.00 2,904.00 2,905.00 61.5K
10:15 2,904.50 2,905.50 2,901.00 2,901.50 21.7K
10:20 2,901.50 2,904.50 2,900.50 2,903.50 17.6K
10:25 2,904.00 2,906.50 2,903.00 2,905.50 36.9K
10:30 2,906.00 2,906.00 2,903.50 2,904.50 19.8K
10:35 2,904.50 2,906.50 2,900.50 2,905.00 27.2K
10:40 2,904.00 2,904.00 2,902.00 2,903.50 16.7K
10:45 2,904.00 2,906.00 2,902.00 2,905.00 57.4K
10:50 2,904.00 2,907.00 2,903.50 2,905.50 31.6K
10:55 2,906.00 2,908.00 2,905.00 2,907.00 17.6K
11:00 2,907.00 2,907.50 2,906.00 2,906.50 31.4K
11:05 2,906.50 2,907.50 2,904.50 2,907.50 40.9K
11:10 2,909.00 2,909.00 2,904.00 2,906.00 51.3K
11:15 2,907.50 2,909.00 2,906.50 2,908.00 38.6K
11:20 2,908.50 2,911.50 2,908.00 2,911.50 25.6K
11:25 2,912.00 2,913.50 2,911.50 2,912.50 37.3K
11:30 2,912.00 2,912.00 2,912.00 2,912.00 4.7K
12:30 2,908.50 2,910.50 2,905.00 2,907.00 142.2K
12:35 2,906.50 2,908.50 2,902.00 2,904.00 39.0K
12:40 2,904.00 2,906.50 2,904.00 2,906.00 19.8K
12:45 2,906.00 2,906.00 2,901.00 2,901.00 48.2K
12:50 2,900.00 2,903.50 2,900.00 2,902.50 35.7K
12:55 2,902.50 2,902.50 2,900.00 2,902.00 27.0K
13:00 2,901.50 2,904.00 2,900.50 2,902.50 34.5K
13:05 2,902.50 2,902.50 2,895.50 2,898.00 119.8K
13:10 2,899.00 2,900.00 2,896.00 2,898.50 22.7K
13:15 2,898.50 2,899.50 2,897.00 2,898.00 60.0K
13:20 2,898.00 2,898.50 2,896.00 2,897.00 23.1K
13:25 2,897.00 2,900.50 2,897.00 2,899.50 34.3K
13:30 2,900.00 2,902.50 2,899.00 2,902.50 25.8K
13:35 2,903.00 2,904.00 2,902.50 2,903.00 11.8K
13:40 2,903.00 2,904.00 2,901.50 2,902.00 26.8K
13:45 2,902.00 2,905.00 2,902.00 2,904.50 19.9K
13:50 2,904.50 2,906.00 2,903.50 2,904.00 21.4K
13:55 2,904.50 2,905.50 2,903.50 2,905.00 14.6K
14:00 2,905.50 2,906.00 2,904.00 2,905.00 26.4K
14:05 2,905.00 2,906.50 2,904.50 2,906.00 25.5K
14:10 2,906.00 2,907.00 2,904.50 2,906.00 33.5K
14:15 2,906.00 2,907.00 2,905.00 2,906.50 30.9K
14:20 2,906.50 2,906.50 2,904.00 2,906.50 23.7K
14:25 2,906.50 2,909.00 2,906.00 2,908.50 59.1K
14:30 2,909.00 2,910.00 2,907.50 2,909.00 54.5K
14:35 2,909.00 2,909.50 2,907.50 2,909.50 32.3K
14:40 2,909.50 2,911.00 2,908.50 2,911.00 43.1K
14:45 2,911.50 2,913.00 2,910.00 2,913.00 77.9K
14:50 2,912.50 2,914.00 2,911.00 2,913.50 25.6K
14:55 2,914.00 2,917.00 2,914.00 2,916.50 75.4K
15:00 2,914.50 2,917.00 2,911.50 2,915.00 69.3K
15:05 2,917.00 2,917.00 2,912.50 2,914.00 52.3K
15:10 2,913.50 2,916.50 2,913.50 2,915.00 41.2K
15:15 2,915.50 2,915.50 2,911.00 2,912.50 100.6K
15:20 2,911.50 2,913.00 2,908.50 2,913.00 94.3K
15:30 2,910.50 2,910.50 2,910.50 2,910.50 1,129.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし