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 2,929.00 2,932.00 2,918.50 2,921.50 283.7K
09:05 2,921.50 2,921.50 2,915.00 2,916.50 68.7K
09:10 2,918.00 2,927.00 2,915.50 2,921.50 64.9K
09:15 2,923.00 2,927.50 2,919.00 2,926.50 49.9K
09:20 2,927.00 2,927.50 2,923.00 2,924.50 44.2K
09:25 2,925.00 2,926.50 2,922.50 2,924.00 60.7K
09:30 2,924.50 2,924.50 2,918.50 2,918.50 45.0K
09:35 2,919.00 2,924.50 2,919.00 2,924.50 20.9K
09:40 2,924.50 2,925.50 2,923.50 2,924.00 37.5K
09:45 2,923.50 2,924.50 2,921.00 2,922.50 23.1K
09:50 2,922.50 2,926.00 2,921.50 2,923.00 58.3K
09:55 2,922.50 2,929.50 2,922.50 2,929.00 50.9K
10:00 2,928.50 2,928.50 2,926.00 2,926.50 20.0K
10:05 2,927.00 2,927.50 2,925.00 2,926.50 23.7K
10:10 2,926.00 2,931.00 2,925.50 2,929.50 36.3K
10:15 2,929.50 2,931.00 2,928.50 2,929.50 19.3K
10:20 2,929.00 2,930.50 2,929.00 2,930.00 22.3K
10:25 2,931.00 2,931.00 2,927.00 2,929.00 21.1K
10:30 2,929.00 2,930.00 2,926.00 2,926.00 14.5K
10:35 2,925.50 2,925.50 2,924.00 2,925.50 27.0K
10:40 2,926.00 2,928.50 2,925.50 2,926.00 13.8K
10:45 2,926.00 2,926.00 2,922.50 2,923.50 14.7K
10:50 2,923.50 2,923.50 2,921.00 2,921.00 15.5K
10:55 2,922.00 2,922.00 2,920.50 2,921.50 11.6K
11:00 2,921.00 2,924.50 2,921.00 2,924.00 19.1K
11:05 2,923.00 2,923.50 2,921.50 2,922.50 20.2K
11:10 2,922.50 2,923.00 2,920.00 2,921.00 19.4K
11:15 2,921.00 2,924.00 2,921.00 2,923.00 25.8K
11:20 2,923.50 2,926.50 2,923.50 2,926.00 17.9K
11:25 2,926.00 2,927.00 2,925.00 2,926.00 39.9K
11:30 2,927.50 2,927.50 2,927.50 2,927.50 12.6K
12:30 2,925.50 2,931.00 2,925.50 2,929.50 112.4K
12:35 2,931.00 2,932.00 2,928.00 2,929.50 29.7K
12:40 2,929.50 2,929.50 2,926.50 2,926.50 35.6K
12:45 2,927.00 2,928.50 2,926.00 2,928.00 18.5K
12:50 2,928.00 2,929.00 2,926.00 2,927.00 20.0K
12:55 2,927.00 2,929.50 2,927.00 2,928.50 19.0K
13:00 2,928.00 2,929.50 2,927.50 2,928.00 13.6K
13:05 2,928.00 2,930.50 2,928.00 2,929.50 47.9K
13:10 2,930.00 2,930.50 2,928.50 2,929.00 18.8K
13:15 2,929.00 2,932.00 2,929.00 2,931.50 41.4K
13:20 2,931.00 2,933.00 2,929.50 2,932.00 42.5K
13:25 2,931.50 2,932.00 2,930.00 2,931.00 14.7K
13:30 2,930.00 2,931.00 2,929.00 2,930.50 34.8K
13:35 2,930.00 2,930.00 2,928.00 2,928.00 17.6K
13:40 2,927.50 2,931.50 2,927.50 2,931.00 34.0K
13:45 2,930.50 2,931.00 2,930.00 2,930.50 17.2K
13:50 2,930.00 2,930.50 2,928.50 2,929.50 19.3K
13:55 2,930.00 2,931.50 2,929.50 2,931.50 20.1K
14:00 2,931.50 2,933.00 2,931.50 2,933.00 20.4K
14:05 2,933.50 2,934.00 2,932.00 2,933.00 22.7K
14:10 2,933.50 2,935.00 2,933.00 2,934.50 52.5K
14:15 2,934.00 2,936.00 2,934.00 2,935.50 19.8K
14:20 2,935.50 2,940.00 2,935.50 2,939.50 36.5K
14:25 2,939.00 2,945.00 2,939.00 2,943.50 65.3K
14:30 2,943.00 2,953.50 2,943.00 2,949.50 218.9K
14:35 2,950.00 2,954.50 2,949.50 2,953.50 46.5K
14:40 2,954.00 2,959.00 2,954.00 2,957.00 83.4K
14:45 2,956.50 2,957.50 2,952.00 2,953.50 36.5K
14:50 2,953.00 2,953.00 2,950.00 2,950.50 59.5K
14:55 2,950.50 2,953.50 2,950.50 2,952.50 52.0K
15:00 2,952.50 2,956.50 2,951.50 2,956.50 58.2K
15:05 2,955.50 2,955.50 2,952.00 2,955.00 63.0K
15:10 2,954.00 2,955.50 2,952.00 2,953.50 57.8K
15:15 2,953.50 2,954.50 2,952.50 2,953.50 43.4K
15:20 2,954.50 2,957.50 2,951.50 2,956.50 124.2K
15:30 2,945.00 2,945.00 2,945.00 2,945.00 1,189.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし