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 2,940.50 2,943.50 2,927.00 2,935.00 488.0K
09:05 2,936.00 2,937.00 2,916.00 2,916.50 119.9K
09:10 2,917.50 2,926.50 2,917.00 2,922.50 61.2K
09:15 2,923.50 2,926.00 2,912.50 2,913.00 70.4K
09:20 2,912.00 2,915.00 2,911.00 2,911.50 61.7K
09:25 2,910.50 2,913.50 2,906.50 2,907.50 93.3K
09:30 2,908.00 2,916.50 2,908.00 2,912.50 77.7K
09:35 2,912.50 2,914.00 2,909.00 2,912.50 54.4K
09:40 2,912.50 2,912.50 2,906.50 2,906.50 50.2K
09:45 2,906.50 2,907.00 2,899.00 2,900.00 140.2K
09:50 2,901.00 2,903.50 2,894.50 2,897.00 67.3K
09:55 2,898.00 2,900.00 2,892.00 2,893.50 44.0K
10:00 2,893.50 2,895.00 2,885.00 2,887.50 113.1K
10:05 2,887.50 2,888.00 2,883.50 2,887.50 40.7K
10:10 2,887.50 2,888.00 2,882.00 2,885.50 54.4K
10:15 2,885.50 2,891.00 2,885.00 2,887.50 33.1K
10:20 2,887.00 2,889.00 2,885.00 2,887.50 42.4K
10:25 2,887.00 2,889.00 2,883.00 2,885.50 37.8K
10:30 2,885.00 2,886.50 2,883.50 2,884.50 30.0K
10:35 2,884.00 2,885.00 2,881.00 2,885.00 36.5K
10:40 2,885.00 2,888.50 2,884.50 2,887.00 20.5K
10:45 2,888.00 2,890.00 2,886.50 2,888.50 34.1K
10:50 2,889.00 2,889.00 2,885.00 2,885.00 28.1K
10:55 2,885.50 2,887.00 2,883.00 2,885.50 42.2K
11:00 2,886.00 2,888.00 2,883.50 2,885.50 34.1K
11:05 2,885.50 2,886.50 2,882.50 2,884.50 42.4K
11:10 2,884.00 2,885.00 2,883.00 2,883.00 17.6K
11:15 2,883.00 2,883.50 2,881.00 2,882.50 24.5K
11:20 2,883.00 2,889.00 2,883.00 2,887.50 47.3K
11:25 2,887.50 2,887.50 2,885.00 2,885.50 24.1K
11:30 2,884.00 2,884.00 2,884.00 2,884.00 22.9K
12:30 2,882.50 2,891.50 2,882.50 2,888.00 166.0K
12:35 2,888.00 2,889.00 2,885.50 2,886.50 45.9K
12:40 2,887.00 2,890.50 2,887.00 2,890.50 43.5K
12:45 2,891.00 2,894.50 2,891.00 2,894.00 33.9K
12:50 2,894.50 2,894.50 2,890.00 2,893.00 62.1K
12:55 2,893.00 2,896.50 2,892.00 2,896.50 82.4K
13:00 2,897.50 2,898.00 2,894.50 2,895.50 34.3K
13:05 2,895.50 2,899.00 2,895.50 2,899.00 29.6K
13:10 2,899.00 2,901.00 2,898.00 2,899.00 36.5K
13:15 2,899.50 2,900.50 2,899.00 2,900.00 20.3K
13:20 2,900.50 2,902.50 2,899.50 2,901.50 28.7K
13:25 2,901.50 2,904.00 2,901.00 2,903.00 24.1K
13:30 2,902.50 2,903.50 2,901.50 2,901.50 24.0K
13:35 2,901.50 2,904.00 2,899.00 2,903.00 57.9K
13:40 2,902.50 2,907.50 2,902.50 2,906.00 33.8K
13:45 2,906.00 2,906.50 2,905.50 2,906.00 22.3K
13:50 2,905.50 2,907.00 2,904.50 2,907.00 33.3K
13:55 2,907.00 2,908.50 2,906.50 2,908.00 19.1K
14:00 2,908.00 2,910.50 2,908.00 2,910.50 48.6K
14:05 2,910.50 2,915.00 2,910.50 2,915.00 47.1K
14:10 2,915.00 2,918.50 2,914.00 2,917.00 56.7K
14:15 2,917.50 2,918.00 2,916.00 2,917.00 26.2K
14:20 2,917.00 2,919.50 2,915.50 2,919.00 49.7K
14:25 2,918.50 2,919.00 2,915.50 2,917.50 31.8K
14:30 2,918.00 2,921.50 2,918.00 2,921.50 49.6K
14:35 2,922.00 2,926.00 2,922.00 2,924.50 57.1K
14:40 2,924.50 2,925.50 2,924.00 2,925.00 49.1K
14:45 2,925.00 2,930.00 2,924.50 2,929.50 51.8K
14:50 2,929.00 2,930.00 2,926.00 2,926.50 79.2K
14:55 2,926.50 2,926.50 2,922.00 2,922.00 51.5K
15:00 2,923.00 2,924.00 2,920.00 2,924.00 53.4K
15:05 2,924.50 2,926.50 2,923.00 2,924.50 60.0K
15:10 2,924.50 2,927.50 2,923.50 2,926.50 53.2K
15:15 2,926.50 2,928.50 2,926.00 2,927.50 79.0K
15:20 2,927.50 2,928.50 2,925.00 2,926.50 82.4K
15:30 2,923.50 2,923.50 2,923.50 2,923.50 1,426.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし