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 2,975.00 2,984.00 2,968.00 2,980.50 815.7K
09:05 2,982.50 2,999.00 2,982.00 2,993.50 549.6K
09:10 2,992.50 2,992.50 2,981.50 2,985.00 190.7K
09:15 2,985.00 2,987.00 2,975.50 2,980.50 117.9K
09:20 2,981.50 2,988.00 2,980.50 2,987.50 79.3K
09:25 2,988.00 2,988.50 2,980.50 2,985.00 86.8K
09:30 2,985.00 2,988.00 2,981.00 2,984.50 64.2K
09:35 2,986.50 2,989.00 2,980.50 2,985.00 138.9K
09:40 2,986.00 2,986.50 2,979.50 2,979.50 93.7K
09:45 2,979.50 2,985.50 2,978.50 2,983.50 72.5K
09:50 2,982.50 2,987.50 2,982.00 2,982.00 63.2K
09:55 2,981.00 2,985.00 2,981.00 2,984.00 33.4K
10:00 2,983.50 2,984.50 2,981.00 2,984.50 56.3K
10:05 2,984.00 2,984.00 2,980.00 2,982.00 50.2K
10:10 2,981.00 2,984.50 2,980.50 2,984.50 57.3K
10:15 2,985.00 2,985.00 2,981.00 2,981.00 25.2K
10:20 2,980.50 2,981.00 2,973.50 2,974.00 47.4K
10:25 2,972.00 2,976.50 2,972.00 2,973.50 223.6K
10:30 2,973.50 2,974.50 2,969.00 2,972.00 58.7K
10:35 2,972.00 2,973.00 2,967.00 2,968.00 41.3K
10:40 2,967.50 2,968.50 2,963.50 2,966.00 47.6K
10:45 2,965.00 2,968.50 2,963.00 2,968.00 36.4K
10:50 2,968.50 2,969.50 2,962.50 2,963.50 40.9K
10:55 2,963.00 2,965.00 2,960.50 2,965.00 35.3K
11:00 2,964.50 2,965.50 2,960.00 2,964.50 30.5K
11:05 2,964.00 2,965.50 2,962.00 2,965.50 27.1K
11:10 2,965.50 2,967.00 2,964.00 2,966.00 28.1K
11:15 2,965.50 2,969.00 2,965.50 2,967.50 39.4K
11:20 2,967.00 2,969.50 2,965.50 2,968.50 38.2K
11:25 2,968.50 2,970.00 2,968.00 2,969.50 33.7K
11:30 2,970.50 2,970.50 2,970.50 2,970.50 9.4K
12:30 2,968.50 2,972.00 2,965.50 2,972.00 160.7K
12:35 2,972.00 2,972.00 2,966.00 2,968.50 41.1K
12:40 2,969.00 2,969.00 2,964.00 2,964.50 62.0K
12:45 2,965.00 2,965.00 2,960.50 2,962.50 40.1K
12:50 2,961.50 2,961.50 2,958.00 2,960.50 70.6K
12:55 2,961.50 2,961.50 2,959.00 2,961.00 29.2K
13:00 2,960.50 2,961.00 2,957.00 2,958.50 46.4K
13:05 2,958.50 2,960.00 2,956.50 2,958.00 38.9K
13:10 2,957.50 2,958.50 2,955.00 2,956.50 34.7K
13:15 2,956.50 2,956.50 2,954.00 2,954.50 33.0K
13:20 2,954.50 2,955.00 2,954.00 2,955.00 50.4K
13:25 2,954.50 2,956.00 2,951.50 2,951.50 52.4K
13:30 2,951.50 2,953.00 2,949.50 2,952.00 54.0K
13:35 2,952.00 2,954.00 2,951.00 2,952.00 36.6K
13:40 2,952.00 2,952.00 2,948.50 2,948.50 37.0K
13:45 2,948.50 2,949.50 2,947.50 2,948.50 27.9K
13:50 2,948.00 2,948.50 2,945.50 2,947.50 24.6K
13:55 2,947.50 2,949.00 2,946.00 2,946.50 43.5K
14:00 2,946.50 2,948.00 2,945.50 2,946.50 31.4K
14:05 2,946.50 2,950.50 2,945.00 2,950.50 66.1K
14:10 2,950.50 2,951.50 2,950.00 2,950.50 49.1K
14:15 2,950.50 2,952.00 2,950.00 2,952.00 35.7K
14:20 2,952.00 2,952.00 2,950.00 2,951.00 36.6K
14:25 2,951.00 2,952.00 2,950.00 2,951.00 50.3K
14:30 2,951.00 2,951.00 2,947.50 2,948.00 43.8K
14:35 2,948.50 2,948.50 2,944.00 2,945.00 32.1K
14:40 2,945.00 2,946.50 2,944.50 2,946.00 32.5K
14:45 2,946.00 2,946.00 2,942.50 2,943.50 78.5K
14:50 2,944.00 2,946.00 2,944.00 2,945.00 60.4K
14:55 2,944.00 2,944.00 2,940.00 2,940.50 64.7K
15:00 2,940.50 2,945.50 2,940.50 2,945.50 47.5K
15:05 2,945.00 2,948.00 2,945.00 2,946.00 66.4K
15:10 2,946.50 2,947.50 2,944.50 2,947.50 48.8K
15:15 2,947.50 2,952.50 2,947.50 2,952.00 93.8K
15:20 2,952.50 2,955.50 2,951.00 2,954.00 108.3K
15:30 2,946.00 2,946.00 2,946.00 2,946.00 1,772.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし