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 2,976.50 2,976.50 2,963.50 2,966.50 579.4K
09:05 2,967.00 2,981.00 2,963.50 2,965.00 269.2K
09:10 2,965.50 2,971.00 2,961.00 2,963.00 205.8K
09:15 2,964.00 2,964.50 2,951.50 2,952.50 118.4K
09:20 2,952.50 2,958.50 2,947.50 2,947.50 122.3K
09:25 2,948.00 2,951.00 2,943.00 2,945.50 81.6K
09:30 2,946.50 2,960.00 2,946.50 2,958.00 128.8K
09:35 2,959.00 2,959.50 2,954.00 2,957.00 67.9K
09:40 2,956.50 2,958.50 2,947.00 2,950.00 112.3K
09:45 2,950.00 2,954.00 2,946.50 2,946.50 79.0K
09:50 2,944.00 2,945.00 2,936.50 2,937.00 121.1K
09:55 2,936.50 2,943.00 2,932.00 2,941.00 99.6K
10:00 2,941.00 2,944.50 2,938.00 2,944.50 56.0K
10:05 2,944.00 2,947.50 2,941.50 2,947.00 62.9K
10:10 2,947.50 2,947.50 2,941.00 2,941.00 61.3K
10:15 2,940.50 2,944.50 2,940.00 2,944.50 43.4K
10:20 2,944.50 2,947.00 2,944.00 2,946.00 36.6K
10:25 2,946.50 2,948.50 2,944.50 2,946.50 49.2K
10:30 2,946.50 2,946.50 2,943.50 2,944.00 38.3K
10:35 2,944.00 2,944.50 2,938.00 2,938.00 66.1K
10:40 2,938.50 2,939.00 2,936.50 2,936.50 46.3K
10:45 2,937.50 2,939.00 2,935.50 2,936.50 30.1K
10:50 2,936.50 2,939.50 2,935.00 2,937.50 26.8K
10:55 2,937.00 2,938.00 2,936.00 2,937.00 20.2K
11:00 2,936.50 2,942.00 2,936.00 2,941.50 31.6K
11:05 2,941.50 2,942.00 2,939.00 2,939.50 13.6K
11:10 2,940.00 2,943.00 2,940.00 2,943.00 25.0K
11:15 2,943.50 2,943.50 2,939.00 2,939.50 35.3K
11:20 2,939.50 2,941.00 2,938.00 2,939.00 17.6K
11:25 2,939.00 2,941.00 2,938.50 2,939.00 20.1K
11:30 2,942.00 2,942.00 2,942.00 2,942.00 11.1K
12:30 2,940.00 2,947.50 2,940.00 2,947.50 205.9K
12:35 2,948.00 2,949.00 2,942.00 2,943.50 50.1K
12:40 2,944.00 2,948.00 2,944.00 2,947.00 34.2K
12:45 2,947.00 2,948.50 2,945.50 2,946.50 34.8K
12:50 2,947.00 2,948.00 2,945.50 2,945.50 27.8K
12:55 2,946.00 2,946.50 2,941.00 2,941.50 36.5K
13:00 2,940.50 2,943.50 2,935.00 2,936.50 80.1K
13:05 2,937.00 2,941.00 2,936.50 2,940.50 28.5K
13:10 2,939.50 2,941.50 2,939.00 2,941.00 19.2K
13:15 2,940.00 2,943.00 2,940.00 2,942.50 12.1K
13:20 2,942.50 2,949.50 2,942.50 2,949.00 70.2K
13:25 2,948.50 2,948.50 2,945.00 2,946.00 49.0K
13:30 2,946.00 2,947.50 2,941.50 2,943.00 55.5K
13:35 2,943.00 2,945.50 2,941.00 2,941.00 30.0K
13:40 2,941.00 2,942.00 2,940.50 2,941.00 15.9K
13:45 2,941.00 2,942.50 2,940.50 2,940.50 24.8K
13:50 2,940.50 2,941.00 2,940.00 2,941.00 20.4K
13:55 2,941.00 2,942.50 2,940.50 2,942.00 19.6K
14:00 2,942.00 2,942.00 2,937.00 2,940.00 51.4K
14:05 2,940.50 2,944.50 2,940.00 2,943.00 32.2K
14:10 2,943.00 2,943.50 2,937.50 2,939.00 29.4K
14:15 2,939.50 2,941.50 2,939.50 2,941.00 21.8K
14:20 2,941.00 2,944.50 2,940.00 2,944.50 41.3K
14:25 2,944.50 2,944.50 2,942.00 2,943.50 18.0K
14:30 2,943.00 2,944.50 2,939.00 2,944.50 84.5K
14:35 2,943.50 2,946.00 2,942.50 2,944.00 31.2K
14:40 2,944.50 2,947.00 2,944.00 2,947.00 72.9K
14:45 2,946.00 2,947.00 2,939.50 2,940.50 62.4K
14:50 2,939.50 2,941.00 2,938.50 2,939.50 40.1K
14:55 2,938.50 2,938.50 2,935.00 2,936.50 49.0K
15:00 2,938.00 2,943.00 2,936.50 2,943.00 52.6K
15:05 2,943.50 2,944.50 2,942.00 2,942.50 45.3K
15:10 2,943.00 2,943.50 2,942.00 2,942.50 53.0K
15:15 2,942.00 2,943.00 2,939.50 2,943.00 70.7K
15:20 2,943.00 2,943.00 2,940.00 2,941.50 59.6K
15:30 2,932.00 2,932.00 2,932.00 2,932.00 1,243.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし