三井物産株式会社 (8031)

8031
🏛️ 日本 →
3,632.00
最終更新: 2025-10-02
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 2,972.50 2,978.50 2,953.00 2,961.50 425.7K
09:05 2,963.00 2,972.50 2,959.00 2,961.00 90.5K
09:10 2,961.00 2,966.50 2,960.00 2,961.00 105.0K
09:15 2,960.00 2,963.50 2,948.50 2,952.00 109.3K
09:20 2,952.00 2,953.00 2,945.50 2,949.50 62.9K
09:25 2,949.00 2,952.00 2,945.00 2,945.50 72.3K
09:30 2,946.00 2,946.50 2,935.50 2,935.50 95.8K
09:35 2,936.00 2,944.50 2,936.00 2,942.00 41.4K
09:40 2,941.50 2,943.00 2,938.00 2,943.00 44.7K
09:45 2,943.50 2,949.00 2,941.00 2,945.50 48.7K
09:50 2,945.50 2,945.50 2,939.00 2,939.00 41.2K
09:55 2,938.50 2,943.50 2,938.50 2,942.50 20.6K
10:00 2,943.00 2,946.50 2,941.00 2,946.50 34.4K
10:05 2,946.00 2,949.50 2,944.00 2,949.00 36.2K
10:10 2,949.00 2,949.50 2,942.00 2,942.00 44.5K
10:15 2,941.50 2,942.00 2,936.00 2,940.00 99.8K
10:20 2,940.50 2,943.50 2,937.50 2,942.50 37.5K
10:25 2,942.00 2,944.50 2,942.00 2,943.00 29.6K
10:30 2,943.00 2,944.50 2,942.00 2,943.50 27.3K
10:35 2,943.00 2,943.50 2,940.50 2,942.00 25.7K
10:40 2,942.00 2,942.00 2,939.50 2,940.00 46.6K
10:45 2,937.00 2,937.00 2,932.50 2,935.50 121.7K
10:50 2,935.50 2,936.50 2,934.50 2,935.50 19.1K
10:55 2,935.00 2,936.00 2,932.00 2,932.00 29.3K
11:00 2,931.50 2,934.50 2,931.50 2,934.50 19.1K
11:05 2,934.50 2,936.50 2,933.00 2,936.50 22.9K
11:10 2,936.00 2,937.00 2,930.00 2,931.50 74.9K
11:15 2,932.00 2,932.50 2,926.50 2,929.00 70.8K
11:20 2,929.50 2,930.50 2,928.00 2,928.50 24.4K
11:25 2,928.50 2,930.50 2,925.50 2,926.00 35.8K
11:30 2,928.00 2,928.00 2,928.00 2,928.00 16.7K
12:30 2,927.00 2,934.50 2,924.50 2,933.00 209.4K
12:35 2,931.50 2,933.50 2,930.50 2,932.00 64.1K
12:40 2,932.00 2,941.50 2,931.50 2,940.50 83.8K
12:45 2,940.00 2,941.00 2,935.50 2,940.00 81.6K
12:50 2,939.50 2,940.00 2,936.00 2,937.00 33.4K
12:55 2,937.50 2,939.50 2,937.50 2,939.50 30.7K
13:00 2,939.50 2,939.50 2,936.50 2,936.50 55.1K
13:05 2,936.50 2,936.50 2,931.50 2,931.50 72.2K
13:10 2,932.00 2,933.00 2,930.00 2,931.00 48.4K
13:15 2,930.00 2,931.00 2,925.50 2,927.00 128.0K
13:20 2,926.00 2,928.50 2,925.00 2,928.00 48.2K
13:25 2,927.00 2,928.50 2,924.00 2,924.50 37.8K
13:30 2,924.50 2,929.00 2,924.00 2,928.00 44.8K
13:35 2,927.50 2,928.50 2,927.00 2,927.00 23.6K
13:40 2,927.00 2,928.00 2,925.50 2,928.00 42.7K
13:45 2,927.50 2,929.00 2,927.00 2,927.50 34.8K
13:50 2,927.50 2,929.50 2,925.50 2,929.00 52.4K
13:55 2,929.00 2,932.00 2,927.50 2,931.50 38.0K
14:00 2,931.00 2,931.50 2,928.00 2,929.50 45.3K
14:05 2,929.00 2,933.00 2,928.50 2,932.00 39.6K
14:10 2,931.50 2,934.00 2,931.00 2,932.00 42.5K
14:15 2,932.00 2,935.50 2,932.00 2,935.50 49.6K
14:20 2,935.00 2,937.00 2,934.50 2,937.00 34.4K
14:25 2,936.50 2,939.50 2,935.00 2,939.50 43.9K
14:30 2,939.00 2,941.00 2,937.50 2,939.50 67.1K
14:35 2,939.00 2,940.50 2,937.00 2,937.00 58.0K
14:40 2,937.00 2,937.00 2,935.00 2,936.00 35.6K
14:45 2,935.50 2,936.50 2,931.50 2,931.50 46.8K
14:50 2,931.50 2,938.00 2,930.00 2,937.00 86.0K
14:55 2,938.00 2,942.00 2,936.50 2,940.50 112.9K
15:00 2,939.50 2,943.00 2,938.00 2,941.00 53.9K
15:05 2,941.00 2,945.50 2,941.00 2,944.00 108.6K
15:10 2,945.00 2,946.00 2,941.00 2,942.00 59.8K
15:15 2,941.50 2,948.50 2,941.00 2,948.50 77.4K
15:20 2,947.50 2,948.50 2,943.50 2,945.50 125.2K
15:30 2,937.00 2,937.00 2,937.00 2,937.00 1,401.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし