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 2,952.50 2,952.50 2,935.00 2,938.00 277.2K
09:05 2,937.50 2,943.00 2,935.00 2,939.50 55.9K
09:10 2,940.50 2,940.50 2,924.00 2,925.00 136.7K
09:15 2,926.50 2,934.00 2,925.50 2,925.50 83.2K
09:20 2,925.50 2,928.00 2,923.00 2,928.00 41.7K
09:25 2,928.00 2,928.50 2,924.50 2,925.50 54.0K
09:30 2,925.50 2,927.00 2,921.50 2,921.50 67.2K
09:35 2,922.00 2,924.50 2,920.50 2,924.00 39.6K
09:40 2,924.50 2,929.50 2,924.50 2,928.50 35.4K
09:45 2,929.00 2,933.00 2,928.00 2,931.00 43.5K
09:50 2,931.50 2,932.50 2,930.00 2,930.50 34.3K
09:55 2,931.00 2,933.00 2,930.00 2,932.50 39.6K
10:00 2,933.00 2,933.00 2,929.00 2,929.00 37.5K
10:05 2,929.50 2,931.50 2,928.50 2,929.00 21.7K
10:10 2,927.50 2,937.00 2,927.50 2,935.50 65.3K
10:15 2,936.00 2,936.00 2,927.00 2,927.00 34.0K
10:20 2,927.00 2,927.00 2,922.00 2,922.00 53.8K
10:25 2,922.50 2,926.50 2,922.50 2,922.50 36.9K
10:30 2,922.50 2,923.50 2,921.00 2,922.00 33.6K
10:35 2,921.50 2,924.50 2,921.50 2,924.00 26.8K
10:40 2,924.50 2,925.50 2,923.50 2,924.00 24.0K
10:45 2,924.50 2,924.50 2,920.50 2,920.50 48.4K
10:50 2,920.50 2,922.00 2,920.00 2,920.00 23.1K
10:55 2,920.00 2,921.00 2,917.00 2,918.00 81.4K
11:00 2,918.00 2,918.00 2,912.00 2,913.50 60.7K
11:05 2,914.00 2,914.50 2,911.50 2,913.00 58.4K
11:10 2,913.50 2,915.50 2,913.00 2,913.00 18.1K
11:15 2,912.50 2,912.50 2,908.00 2,911.00 63.2K
11:20 2,911.00 2,916.00 2,910.50 2,915.50 22.4K
11:25 2,915.50 2,916.00 2,912.50 2,914.00 41.9K
11:30 2,914.00 2,914.00 2,914.00 2,914.00 3.9K
12:30 2,919.00 2,919.00 2,913.50 2,916.50 121.7K
12:35 2,916.50 2,919.00 2,915.00 2,919.00 39.0K
12:40 2,918.50 2,918.50 2,916.00 2,918.00 48.7K
12:45 2,918.00 2,919.00 2,916.50 2,916.50 64.3K
12:50 2,917.00 2,917.00 2,913.50 2,915.00 70.5K
12:55 2,915.50 2,916.50 2,914.50 2,915.50 17.4K
13:00 2,916.00 2,917.00 2,914.00 2,914.00 31.9K
13:05 2,915.50 2,917.50 2,913.00 2,913.00 61.7K
13:10 2,913.00 2,915.00 2,913.00 2,914.50 27.2K
13:15 2,914.50 2,916.00 2,913.50 2,916.00 24.9K
13:20 2,916.50 2,919.50 2,916.50 2,919.50 20.1K
13:25 2,919.50 2,921.00 2,917.00 2,917.50 75.7K
13:30 2,917.50 2,921.00 2,917.50 2,920.50 30.5K
13:35 2,920.50 2,920.50 2,917.00 2,918.00 34.0K
13:40 2,918.50 2,919.50 2,918.50 2,918.50 13.9K
13:45 2,918.50 2,919.00 2,917.50 2,918.50 40.8K
13:50 2,918.50 2,919.50 2,918.50 2,919.50 14.4K
13:55 2,919.50 2,920.00 2,916.50 2,916.50 36.4K
14:00 2,917.00 2,921.00 2,916.50 2,921.00 36.0K
14:05 2,921.00 2,923.00 2,921.00 2,922.50 26.7K
14:10 2,922.50 2,924.50 2,922.50 2,924.50 18.9K
14:15 2,924.50 2,927.00 2,924.50 2,926.50 50.6K
14:20 2,926.00 2,926.50 2,924.00 2,925.50 22.7K
14:25 2,925.00 2,925.50 2,923.00 2,925.00 31.6K
14:30 2,926.00 2,926.00 2,924.00 2,924.50 24.2K
14:35 2,924.50 2,924.50 2,923.00 2,923.50 39.6K
14:40 2,923.50 2,924.00 2,921.00 2,922.00 42.1K
14:45 2,922.50 2,922.50 2,921.50 2,922.00 22.4K
14:50 2,921.50 2,922.00 2,920.00 2,920.50 31.5K
14:55 2,920.00 2,920.50 2,918.50 2,920.50 75.6K
15:00 2,919.50 2,920.50 2,919.00 2,919.50 39.3K
15:05 2,919.50 2,922.50 2,919.00 2,922.50 32.5K
15:10 2,922.50 2,922.50 2,920.00 2,920.00 59.1K
15:15 2,920.50 2,922.50 2,920.50 2,921.50 43.2K
15:20 2,921.50 2,923.00 2,921.00 2,922.50 61.6K
15:30 2,916.50 2,916.50 2,916.50 2,916.50 1,161.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし