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 2,940.50 2,946.50 2,930.00 2,943.00 336.2K
09:05 2,944.00 2,944.50 2,937.00 2,942.00 66.4K
09:10 2,943.00 2,945.50 2,941.50 2,944.00 45.1K
09:15 2,943.50 2,947.00 2,940.00 2,942.50 56.7K
09:20 2,942.00 2,945.50 2,941.00 2,945.00 31.7K
09:25 2,944.00 2,949.50 2,941.50 2,949.00 59.6K
09:30 2,949.50 2,954.00 2,946.00 2,954.00 60.3K
09:35 2,954.00 2,954.00 2,948.00 2,949.50 63.8K
09:40 2,949.00 2,949.00 2,945.00 2,947.00 40.1K
09:45 2,946.50 2,952.50 2,946.00 2,950.50 52.6K
09:50 2,951.50 2,952.50 2,948.00 2,949.00 60.2K
09:55 2,948.00 2,951.50 2,947.50 2,950.00 29.7K
10:00 2,949.50 2,953.50 2,947.00 2,953.50 48.3K
10:05 2,953.00 2,953.50 2,950.50 2,951.00 37.1K
10:10 2,952.00 2,953.00 2,950.00 2,951.00 35.9K
10:15 2,950.00 2,954.00 2,950.00 2,951.00 33.4K
10:20 2,951.00 2,952.50 2,949.00 2,949.00 28.6K
10:25 2,949.00 2,952.00 2,949.00 2,951.50 28.0K
10:30 2,951.00 2,953.50 2,951.00 2,953.50 33.9K
10:35 2,953.50 2,953.50 2,951.00 2,951.00 36.1K
10:40 2,951.00 2,952.50 2,948.50 2,949.00 38.6K
10:45 2,949.50 2,952.00 2,949.00 2,949.50 24.2K
10:50 2,949.50 2,951.00 2,947.00 2,947.50 30.9K
10:55 2,948.00 2,949.00 2,945.50 2,946.00 19.2K
11:00 2,946.50 2,948.00 2,945.50 2,945.50 23.1K
11:05 2,945.50 2,948.00 2,945.50 2,946.50 21.3K
11:10 2,947.00 2,951.50 2,946.50 2,951.50 22.5K
11:15 2,951.00 2,951.50 2,943.00 2,943.50 119.3K
11:20 2,943.50 2,945.50 2,943.00 2,944.50 147.3K
11:25 2,944.50 2,944.50 2,943.50 2,944.00 50.5K
11:30 2,945.00 2,945.00 2,945.00 2,945.00 4.5K
12:30 2,941.00 2,944.00 2,940.00 2,940.00 150.3K
12:35 2,940.50 2,940.50 2,935.00 2,936.50 49.8K
12:40 2,937.00 2,938.00 2,935.50 2,936.50 43.2K
12:45 2,937.00 2,939.00 2,937.00 2,938.00 39.3K
12:50 2,938.50 2,940.50 2,938.50 2,940.00 45.0K
12:55 2,940.50 2,941.00 2,938.50 2,940.50 69.7K
13:00 2,940.00 2,940.00 2,935.00 2,937.00 51.4K
13:05 2,937.50 2,941.00 2,937.00 2,940.50 30.3K
13:10 2,940.50 2,943.00 2,939.50 2,942.50 57.6K
13:15 2,943.00 2,944.50 2,942.00 2,942.50 36.0K
13:20 2,943.00 2,943.00 2,939.00 2,939.00 37.1K
13:25 2,939.50 2,939.50 2,937.50 2,938.50 28.9K
13:30 2,938.50 2,942.50 2,938.00 2,942.50 42.1K
13:35 2,942.50 2,942.50 2,940.50 2,941.50 36.4K
13:40 2,942.00 2,942.50 2,941.00 2,942.00 26.6K
13:45 2,942.50 2,943.50 2,941.00 2,941.00 39.7K
13:50 2,941.00 2,948.50 2,941.00 2,947.50 69.5K
13:55 2,948.00 2,948.00 2,943.50 2,946.00 41.6K
14:00 2,945.50 2,946.50 2,944.50 2,945.50 50.4K
14:05 2,945.00 2,945.50 2,944.00 2,944.50 39.6K
14:10 2,944.50 2,946.00 2,943.00 2,944.50 37.9K
14:15 2,945.00 2,945.00 2,943.00 2,944.50 27.2K
14:20 2,945.00 2,946.00 2,943.00 2,943.50 60.4K
14:25 2,943.50 2,946.00 2,943.50 2,946.00 46.7K
14:30 2,946.00 2,948.50 2,945.50 2,946.50 56.8K
14:35 2,946.50 2,948.00 2,945.50 2,946.00 37.0K
14:40 2,946.00 2,948.00 2,944.00 2,945.00 55.6K
14:45 2,945.00 2,946.50 2,945.00 2,945.50 43.0K
14:50 2,946.00 2,947.00 2,944.00 2,945.00 48.8K
14:55 2,944.50 2,948.00 2,944.50 2,947.00 41.5K
15:00 2,947.00 2,948.50 2,946.50 2,947.50 50.1K
15:05 2,948.00 2,951.50 2,947.00 2,950.00 118.8K
15:10 2,950.50 2,952.50 2,948.50 2,952.00 89.4K
15:15 2,952.00 2,953.50 2,949.00 2,949.50 105.8K
15:20 2,949.00 2,950.50 2,944.50 2,949.00 129.5K
15:30 2,953.50 2,953.50 2,953.50 2,953.50 1,331.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし