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 2,949.00 2,957.00 2,942.50 2,953.50 366.7K
09:05 2,952.00 2,958.50 2,941.50 2,958.00 87.3K
09:10 2,957.50 2,962.00 2,952.50 2,959.00 108.8K
09:15 2,958.50 2,959.50 2,946.50 2,947.50 99.1K
09:20 2,947.00 2,958.50 2,941.50 2,958.00 135.7K
09:25 2,957.00 2,960.00 2,955.50 2,956.00 65.7K
09:30 2,955.00 2,957.00 2,954.00 2,955.50 43.3K
09:35 2,956.00 2,958.50 2,952.50 2,954.00 62.8K
09:40 2,954.00 2,955.50 2,951.00 2,952.50 63.6K
09:45 2,951.00 2,952.50 2,948.00 2,949.00 60.0K
09:50 2,949.50 2,949.50 2,945.50 2,948.50 52.5K
09:55 2,948.00 2,948.50 2,943.00 2,945.50 51.5K
10:00 2,944.50 2,944.50 2,931.50 2,933.00 146.5K
10:05 2,932.00 2,933.00 2,924.50 2,926.00 86.5K
10:10 2,926.00 2,931.00 2,925.00 2,926.50 55.7K
10:15 2,926.00 2,926.50 2,916.50 2,917.00 137.4K
10:20 2,916.00 2,922.50 2,915.50 2,922.50 93.5K
10:25 2,921.00 2,927.00 2,920.00 2,924.00 40.3K
10:30 2,924.50 2,926.00 2,922.00 2,922.50 34.6K
10:35 2,922.00 2,925.00 2,922.00 2,923.50 28.7K
10:40 2,923.00 2,923.50 2,918.00 2,920.00 42.0K
10:45 2,919.00 2,921.50 2,918.00 2,921.00 51.9K
10:50 2,921.00 2,922.00 2,918.00 2,919.00 30.0K
10:55 2,918.50 2,920.00 2,916.00 2,917.00 38.6K
11:00 2,917.00 2,919.00 2,915.00 2,918.50 42.9K
11:05 2,918.50 2,919.50 2,916.50 2,919.50 34.1K
11:10 2,919.50 2,921.50 2,918.00 2,919.50 51.3K
11:15 2,920.00 2,920.00 2,912.00 2,917.50 66.3K
11:20 2,917.00 2,920.00 2,917.00 2,919.00 105.3K
11:25 2,919.50 2,926.00 2,919.50 2,925.00 24.4K
11:30 2,924.00 2,924.00 2,924.00 2,924.00 31.2K
12:30 2,924.00 2,924.00 2,916.00 2,919.00 166.1K
12:35 2,916.00 2,919.50 2,914.00 2,917.50 84.1K
12:40 2,917.00 2,917.00 2,912.00 2,914.00 72.9K
12:45 2,912.50 2,914.50 2,908.50 2,909.50 95.5K
12:50 2,909.50 2,911.50 2,908.50 2,910.00 66.0K
12:55 2,910.00 2,916.50 2,909.00 2,915.00 67.0K
13:00 2,915.00 2,915.00 2,911.50 2,912.00 52.3K
13:05 2,911.50 2,913.00 2,909.50 2,910.00 37.3K
13:10 2,910.00 2,910.00 2,906.00 2,906.00 76.2K
13:15 2,906.50 2,909.00 2,906.00 2,906.50 40.0K
13:20 2,907.00 2,909.00 2,907.00 2,908.50 36.7K
13:25 2,908.00 2,908.50 2,906.00 2,907.00 47.1K
13:30 2,907.50 2,907.50 2,904.00 2,907.50 59.9K
13:35 2,907.50 2,908.00 2,905.50 2,906.50 54.0K
13:40 2,907.00 2,908.00 2,905.00 2,907.00 41.8K
13:45 2,907.00 2,909.50 2,906.00 2,907.50 48.3K
13:50 2,907.50 2,914.00 2,907.50 2,913.00 45.9K
13:55 2,913.50 2,914.00 2,911.00 2,911.00 55.9K
14:00 2,910.50 2,910.50 2,907.50 2,910.00 37.8K
14:05 2,909.50 2,910.50 2,908.50 2,909.50 30.8K
14:10 2,909.50 2,910.00 2,909.00 2,910.00 44.9K
14:15 2,910.00 2,912.00 2,909.50 2,912.00 57.8K
14:20 2,912.00 2,912.50 2,909.00 2,909.00 40.2K
14:25 2,909.50 2,909.50 2,907.50 2,908.50 58.8K
14:30 2,909.00 2,909.00 2,903.50 2,903.50 74.7K
14:35 2,904.00 2,904.50 2,901.00 2,904.00 73.9K
14:40 2,904.50 2,904.50 2,899.00 2,899.50 95.4K
14:45 2,899.50 2,900.00 2,897.00 2,899.00 89.2K
14:50 2,899.00 2,900.00 2,892.50 2,894.00 107.8K
14:55 2,894.00 2,894.00 2,887.50 2,889.00 149.5K
15:00 2,889.50 2,900.00 2,888.50 2,897.50 72.7K
15:05 2,898.50 2,898.50 2,893.00 2,895.00 122.1K
15:10 2,894.50 2,903.00 2,894.50 2,903.00 114.6K
15:15 2,904.00 2,905.50 2,902.50 2,904.00 81.1K
15:20 2,904.00 2,905.50 2,902.00 2,903.50 110.3K
15:30 2,910.00 2,910.00 2,910.00 2,910.00 1,942.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし