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 2,926.50 2,929.00 2,920.00 2,926.00 360.8K
09:05 2,927.50 2,929.50 2,913.50 2,917.50 89.5K
09:10 2,917.50 2,917.50 2,899.50 2,904.00 85.5K
09:15 2,905.50 2,910.50 2,903.50 2,906.50 59.8K
09:20 2,906.00 2,912.50 2,905.50 2,908.00 83.0K
09:25 2,907.00 2,907.00 2,899.50 2,900.50 65.6K
09:30 2,901.00 2,902.00 2,891.50 2,894.00 59.6K
09:35 2,895.50 2,903.50 2,894.00 2,903.00 41.0K
09:40 2,903.00 2,906.00 2,899.00 2,903.50 65.5K
09:45 2,903.50 2,903.50 2,899.50 2,900.50 40.2K
09:50 2,901.50 2,905.50 2,899.00 2,900.00 43.8K
09:55 2,900.00 2,901.00 2,896.50 2,897.00 43.3K
10:00 2,897.00 2,902.00 2,897.00 2,902.00 35.3K
10:05 2,900.50 2,904.00 2,900.00 2,901.00 27.7K
10:10 2,901.00 2,902.00 2,895.50 2,895.50 34.5K
10:15 2,895.50 2,895.50 2,891.50 2,894.00 69.7K
10:20 2,893.00 2,894.50 2,893.00 2,894.00 24.7K
10:25 2,893.50 2,894.50 2,891.00 2,891.50 42.8K
10:30 2,891.50 2,892.50 2,888.00 2,892.50 71.3K
10:35 2,892.00 2,892.00 2,886.00 2,887.50 36.9K
10:40 2,888.00 2,889.50 2,887.00 2,887.50 42.6K
10:45 2,887.00 2,890.00 2,886.50 2,890.00 30.6K
10:50 2,889.00 2,889.00 2,886.50 2,887.00 23.9K
10:55 2,887.50 2,888.50 2,884.00 2,885.00 35.1K
11:00 2,885.50 2,887.50 2,885.00 2,886.50 35.1K
11:05 2,887.50 2,891.50 2,887.50 2,891.00 28.8K
11:10 2,891.00 2,892.50 2,890.00 2,892.50 24.6K
11:15 2,893.50 2,893.50 2,890.50 2,893.00 37.9K
11:20 2,893.00 2,893.00 2,891.50 2,893.00 25.1K
11:25 2,893.00 2,894.50 2,891.00 2,894.50 19.3K
11:30 2,894.00 2,894.00 2,894.00 2,894.00 6.5K
12:30 2,885.00 2,890.00 2,885.00 2,888.50 136.4K
12:35 2,888.50 2,888.50 2,883.50 2,887.00 87.2K
12:40 2,887.00 2,890.50 2,887.00 2,889.00 48.3K
12:45 2,889.00 2,894.00 2,888.00 2,894.00 43.1K
12:50 2,894.00 2,896.00 2,893.00 2,893.50 27.3K
12:55 2,893.50 2,896.50 2,892.50 2,893.50 49.4K
13:00 2,894.00 2,898.50 2,893.50 2,898.00 53.3K
13:05 2,899.00 2,899.00 2,893.50 2,896.50 35.5K
13:10 2,896.50 2,901.50 2,896.50 2,901.50 41.0K
13:15 2,901.50 2,901.50 2,899.00 2,900.00 88.3K
13:20 2,900.50 2,905.00 2,900.00 2,904.00 31.8K
13:25 2,904.00 2,904.50 2,903.00 2,904.00 21.2K
13:30 2,904.50 2,908.00 2,904.50 2,907.50 25.9K
13:35 2,907.50 2,907.50 2,904.00 2,904.50 38.9K
13:40 2,903.50 2,906.50 2,903.00 2,906.50 26.9K
13:45 2,906.50 2,907.50 2,904.00 2,905.50 27.8K
13:50 2,905.50 2,910.00 2,904.50 2,910.00 96.3K
13:55 2,910.00 2,910.50 2,907.00 2,909.50 46.0K
14:00 2,910.00 2,911.50 2,908.00 2,908.50 31.0K
14:05 2,909.50 2,912.00 2,908.00 2,911.00 57.4K
14:10 2,910.00 2,912.00 2,910.00 2,912.00 73.3K
14:15 2,912.00 2,915.00 2,912.00 2,914.00 36.5K
14:20 2,913.50 2,914.00 2,912.00 2,912.50 33.7K
14:25 2,912.00 2,913.00 2,909.00 2,909.50 49.1K
14:30 2,910.50 2,911.00 2,907.00 2,907.50 40.6K
14:35 2,906.50 2,910.00 2,905.50 2,908.50 68.6K
14:40 2,908.50 2,911.00 2,908.00 2,910.50 64.1K
14:45 2,910.50 2,913.00 2,909.00 2,912.00 139.3K
14:50 2,912.00 2,914.50 2,910.50 2,914.00 44.3K
14:55 2,915.00 2,918.50 2,914.50 2,918.50 60.2K
15:00 2,918.50 2,919.50 2,912.50 2,913.00 65.8K
15:05 2,913.00 2,919.50 2,912.50 2,918.00 102.5K
15:10 2,918.00 2,924.00 2,917.50 2,924.00 75.0K
15:15 2,923.50 2,926.00 2,922.00 2,922.50 73.8K
15:20 2,922.00 2,923.50 2,920.50 2,923.00 77.6K
15:30 2,918.00 2,918.00 2,918.00 2,918.00 1,482.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし