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 3,004.00 3,008.00 2,987.00 2,989.00 444.4K
09:05 2,988.00 3,002.00 2,987.00 3,000.00 139.5K
09:10 2,999.50 2,999.50 2,990.50 2,991.50 74.0K
09:15 2,991.00 2,993.50 2,984.00 2,987.00 134.0K
09:20 2,988.50 2,994.00 2,988.50 2,991.50 37.9K
09:25 2,990.50 2,992.50 2,987.00 2,988.50 55.7K
09:30 2,989.00 2,990.50 2,983.00 2,983.50 81.5K
09:35 2,984.00 2,984.00 2,975.00 2,977.50 103.3K
09:40 2,977.50 2,978.00 2,972.00 2,974.00 77.6K
09:45 2,975.00 2,977.50 2,974.00 2,974.00 51.2K
09:50 2,974.00 2,974.00 2,967.50 2,967.50 97.8K
09:55 2,967.00 2,968.00 2,962.50 2,967.50 90.7K
10:00 2,967.00 2,970.50 2,963.00 2,970.50 50.4K
10:05 2,971.00 2,973.50 2,970.50 2,971.50 31.6K
10:10 2,971.50 2,976.00 2,970.50 2,975.50 33.5K
10:15 2,974.50 2,974.50 2,970.50 2,971.00 23.5K
10:20 2,971.50 2,971.50 2,968.00 2,968.00 32.7K
10:25 2,967.00 2,967.00 2,962.00 2,963.00 62.2K
10:30 2,964.00 2,964.00 2,958.00 2,959.00 75.7K
10:35 2,961.00 2,962.00 2,958.50 2,960.50 29.4K
10:40 2,960.50 2,961.50 2,957.00 2,959.00 56.7K
10:45 2,958.50 2,963.00 2,958.00 2,962.00 19.6K
10:50 2,962.50 2,963.00 2,958.00 2,959.00 49.7K
10:55 2,959.00 2,963.00 2,958.00 2,962.00 31.8K
11:00 2,963.00 2,967.50 2,961.50 2,966.00 28.9K
11:05 2,966.50 2,967.00 2,964.50 2,965.50 41.0K
11:10 2,966.50 2,968.00 2,966.50 2,967.00 23.2K
11:15 2,967.50 2,969.00 2,964.50 2,968.00 40.0K
11:20 2,967.50 2,970.50 2,967.50 2,969.50 23.1K
11:25 2,969.50 2,970.00 2,966.00 2,969.00 78.6K
11:30 2,968.50 2,968.50 2,968.50 2,968.50 15.4K
12:30 2,964.00 2,964.00 2,959.00 2,961.50 181.6K
12:35 2,962.00 2,965.00 2,961.00 2,962.50 47.7K
12:40 2,962.00 2,965.00 2,962.00 2,965.00 28.8K
12:45 2,965.00 2,965.00 2,962.50 2,964.00 39.7K
12:50 2,964.00 2,966.50 2,962.50 2,963.00 45.3K
12:55 2,963.00 2,964.50 2,963.00 2,963.50 32.3K
13:00 2,963.50 2,964.00 2,962.50 2,962.50 44.6K
13:05 2,962.00 2,962.50 2,959.00 2,959.00 70.3K
13:10 2,958.50 2,962.00 2,958.50 2,962.00 41.8K
13:15 2,962.50 2,965.50 2,962.00 2,964.50 41.0K
13:20 2,964.50 2,968.00 2,964.00 2,967.50 34.8K
13:25 2,967.50 2,969.00 2,967.50 2,967.50 36.5K
13:30 2,968.00 2,970.00 2,967.50 2,970.00 29.8K
13:35 2,970.00 2,970.50 2,969.00 2,969.50 26.7K
13:40 2,969.50 2,971.00 2,968.50 2,970.50 29.0K
13:45 2,970.50 2,971.00 2,969.00 2,969.50 24.0K
13:50 2,969.00 2,970.00 2,968.00 2,968.00 27.6K
13:55 2,968.00 2,970.00 2,967.50 2,969.50 15.8K
14:00 2,970.00 2,971.50 2,970.00 2,971.00 37.9K
14:05 2,970.00 2,973.00 2,970.00 2,972.50 28.7K
14:10 2,973.00 2,974.50 2,972.50 2,974.00 28.0K
14:15 2,974.50 2,977.00 2,974.00 2,976.00 43.1K
14:20 2,976.50 2,977.50 2,976.00 2,977.00 31.9K
14:25 2,977.00 2,981.00 2,976.00 2,981.00 62.5K
14:30 2,980.50 2,981.50 2,977.50 2,979.50 52.1K
14:35 2,979.00 2,980.00 2,977.00 2,977.00 36.5K
14:40 2,977.50 2,980.00 2,976.50 2,979.50 47.7K
14:45 2,979.50 2,979.50 2,978.00 2,978.50 38.4K
14:50 2,978.00 2,978.00 2,976.00 2,976.50 36.6K
14:55 2,976.00 2,977.50 2,975.50 2,977.00 29.0K
15:00 2,977.00 2,977.50 2,974.50 2,976.50 71.6K
15:05 2,976.50 2,981.50 2,976.50 2,980.50 87.5K
15:10 2,980.00 2,980.00 2,978.50 2,979.50 56.3K
15:15 2,979.00 2,980.00 2,978.50 2,978.50 82.4K
15:20 2,978.50 2,981.00 2,978.00 2,979.50 96.0K
15:30 2,983.00 2,983.00 2,983.00 2,983.00 1,142.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし