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 2,925.00 2,939.00 2,924.50 2,934.50 382.7K
09:05 2,934.50 2,944.50 2,933.00 2,936.50 97.0K
09:10 2,936.00 2,948.00 2,935.50 2,945.00 120.4K
09:15 2,946.00 2,947.50 2,941.50 2,945.00 76.2K
09:20 2,946.50 2,948.50 2,943.00 2,947.00 88.4K
09:25 2,946.00 2,948.50 2,944.00 2,945.50 59.1K
09:30 2,945.50 2,947.00 2,941.00 2,941.50 36.2K
09:35 2,941.00 2,946.00 2,941.00 2,945.50 37.1K
09:40 2,945.00 2,947.00 2,944.50 2,945.00 45.6K
09:45 2,945.50 2,947.00 2,940.50 2,946.50 128.7K
09:50 2,947.00 2,951.50 2,946.00 2,947.50 183.4K
09:55 2,946.50 2,948.50 2,942.00 2,943.00 75.6K
10:00 2,942.00 2,942.00 2,925.50 2,927.00 79.2K
10:05 2,928.00 2,930.00 2,925.00 2,930.00 47.8K
10:10 2,930.50 2,931.50 2,927.50 2,930.00 39.7K
10:15 2,930.50 2,931.00 2,923.50 2,927.50 60.3K
10:20 2,928.00 2,928.50 2,926.00 2,927.00 47.0K
10:25 2,927.00 2,938.50 2,927.00 2,931.00 186.2K
10:30 2,931.50 2,933.50 2,928.50 2,933.00 51.0K
10:35 2,932.50 2,934.50 2,930.50 2,933.50 37.3K
10:40 2,933.50 2,933.50 2,929.00 2,932.50 64.9K
10:45 2,933.00 2,934.50 2,930.50 2,930.50 33.9K
10:50 2,931.00 2,931.00 2,930.00 2,930.00 108.2K
10:55 2,930.00 2,933.50 2,930.00 2,932.50 45.9K
11:00 2,932.50 2,934.00 2,931.50 2,934.00 21.8K
11:05 2,934.00 2,934.00 2,932.00 2,933.00 25.8K
11:10 2,933.50 2,937.50 2,933.50 2,937.50 59.6K
11:15 2,937.50 2,941.00 2,937.50 2,941.00 42.6K
11:20 2,941.00 2,944.50 2,940.50 2,944.50 34.3K
11:25 2,945.00 2,949.50 2,944.50 2,949.50 49.3K
11:30 2,950.00 2,950.00 2,950.00 2,950.00 12.7K
12:30 2,948.50 2,948.50 2,939.00 2,939.50 187.5K
12:35 2,939.00 2,940.00 2,935.50 2,936.00 50.4K
12:40 2,936.00 2,942.50 2,935.50 2,942.50 69.7K
12:45 2,942.00 2,945.50 2,940.50 2,945.50 53.6K
12:50 2,946.00 2,946.50 2,944.50 2,946.00 41.8K
12:55 2,946.00 2,947.00 2,943.50 2,947.00 37.9K
13:00 2,946.50 2,948.00 2,946.00 2,948.00 37.9K
13:05 2,948.50 2,948.50 2,944.50 2,945.50 38.1K
13:10 2,945.50 2,952.50 2,945.50 2,948.50 578.2K
13:15 2,948.50 2,951.00 2,946.50 2,947.50 52.7K
13:20 2,947.50 2,950.50 2,947.50 2,949.50 51.9K
13:25 2,949.00 2,950.50 2,949.00 2,950.00 40.6K
13:30 2,949.50 2,950.00 2,949.00 2,949.50 28.4K
13:35 2,949.50 2,949.50 2,948.50 2,949.00 44.9K
13:40 2,949.00 2,949.50 2,948.50 2,949.50 114.8K
13:45 2,949.00 2,952.00 2,949.00 2,950.50 34.2K
13:50 2,951.00 2,952.00 2,949.00 2,950.00 23.8K
13:55 2,950.00 2,951.00 2,949.50 2,949.50 37.2K
14:00 2,949.50 2,950.50 2,946.50 2,947.50 70.7K
14:05 2,947.00 2,947.50 2,945.00 2,945.50 37.8K
14:10 2,945.50 2,947.50 2,943.00 2,943.00 55.2K
14:15 2,942.50 2,942.50 2,938.50 2,939.00 57.0K
14:20 2,939.00 2,940.00 2,936.50 2,939.00 81.3K
14:25 2,939.50 2,941.50 2,938.50 2,938.50 49.0K
14:30 2,938.00 2,938.50 2,934.00 2,934.00 80.5K
14:35 2,934.00 2,937.50 2,933.00 2,936.00 74.7K
14:40 2,936.50 2,937.50 2,936.00 2,937.50 46.5K
14:45 2,937.50 2,938.00 2,937.00 2,937.50 31.2K
14:50 2,937.00 2,937.50 2,935.00 2,936.50 102.0K
14:55 2,937.00 2,939.00 2,937.00 2,938.00 52.8K
15:00 2,937.50 2,943.00 2,937.50 2,943.00 48.1K
15:05 2,942.50 2,946.50 2,942.50 2,943.00 74.7K
15:10 2,942.00 2,946.00 2,942.00 2,945.00 39.7K
15:15 2,945.50 2,947.50 2,945.50 2,947.00 50.0K
15:20 2,946.50 2,947.50 2,943.00 2,943.00 97.2K
15:30 2,941.00 2,941.00 2,941.00 2,941.00 1,842.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし