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 2,980.00 2,980.00 2,951.00 2,963.00 425.5K
09:05 2,963.00 2,966.50 2,954.00 2,965.00 188.5K
09:10 2,966.00 2,969.00 2,955.50 2,955.50 106.8K
09:15 2,956.00 2,966.00 2,956.00 2,966.00 88.6K
09:20 2,966.00 2,966.50 2,961.00 2,966.50 90.2K
09:25 2,966.50 2,983.00 2,966.50 2,978.00 178.8K
09:30 2,978.50 2,984.50 2,977.00 2,979.00 76.2K
09:35 2,978.00 2,982.00 2,978.00 2,979.50 35.5K
09:40 2,980.00 2,981.00 2,976.00 2,978.50 60.2K
09:45 2,978.50 2,983.50 2,976.00 2,983.50 44.7K
09:50 2,983.00 2,988.00 2,982.00 2,986.00 53.9K
09:55 2,985.00 2,990.00 2,982.50 2,982.50 58.1K
10:00 2,983.00 2,989.50 2,982.50 2,982.50 59.0K
10:05 2,982.50 2,984.50 2,976.00 2,976.00 37.7K
10:10 2,975.50 2,976.00 2,973.00 2,976.00 42.7K
10:15 2,975.50 2,980.50 2,975.50 2,978.50 28.6K
10:20 2,978.00 2,980.00 2,977.50 2,978.50 20.6K
10:25 2,979.00 2,979.00 2,975.50 2,979.00 27.6K
10:30 2,979.50 2,981.00 2,977.50 2,981.00 25.2K
10:35 2,980.50 2,980.50 2,979.50 2,980.00 19.8K
10:40 2,980.50 2,984.50 2,980.00 2,983.50 34.6K
10:45 2,983.50 2,985.00 2,983.00 2,983.50 26.4K
10:50 2,983.00 2,984.00 2,981.00 2,981.50 40.6K
10:55 2,981.50 2,983.50 2,981.00 2,983.50 22.3K
11:00 2,984.00 2,984.50 2,979.00 2,980.00 20.9K
11:05 2,979.50 2,980.50 2,978.00 2,980.00 16.9K
11:10 2,980.50 2,981.50 2,979.50 2,980.50 26.2K
11:15 2,980.50 2,982.00 2,979.50 2,981.50 23.7K
11:20 2,982.50 2,985.00 2,982.50 2,985.00 28.8K
11:25 2,984.00 2,984.00 2,980.50 2,980.50 32.4K
11:30 2,983.00 2,983.00 2,983.00 2,983.00 16.0K
12:30 2,983.50 2,985.00 2,977.50 2,984.50 167.6K
12:35 2,984.00 2,985.00 2,980.50 2,980.50 33.3K
12:40 2,981.00 2,982.00 2,976.00 2,976.00 27.0K
12:45 2,976.00 2,978.00 2,975.50 2,976.00 23.5K
12:50 2,976.00 2,976.50 2,975.00 2,975.00 28.8K
12:55 2,975.00 2,975.00 2,973.00 2,973.00 32.9K
13:00 2,973.00 2,973.00 2,971.00 2,972.50 34.7K
13:05 2,972.00 2,972.00 2,969.00 2,970.00 38.8K
13:10 2,969.50 2,970.50 2,969.00 2,969.50 26.1K
13:15 2,969.50 2,970.50 2,969.00 2,970.50 21.5K
13:20 2,970.50 2,971.00 2,969.00 2,969.50 25.6K
13:25 2,970.00 2,970.50 2,969.00 2,970.00 17.8K
13:30 2,970.50 2,971.00 2,969.50 2,969.50 22.0K
13:35 2,970.50 2,970.50 2,968.00 2,969.00 17.9K
13:40 2,969.50 2,970.00 2,969.00 2,969.50 21.0K
13:45 2,969.50 2,971.00 2,968.00 2,969.50 39.7K
13:50 2,969.00 2,971.50 2,969.00 2,971.00 23.8K
13:55 2,971.00 2,971.50 2,970.00 2,970.50 21.0K
14:00 2,970.50 2,971.00 2,969.50 2,970.00 18.6K
14:05 2,970.00 2,971.00 2,969.00 2,969.00 14.1K
14:10 2,969.00 2,970.00 2,968.50 2,969.00 11.8K
14:15 2,969.00 2,969.00 2,968.00 2,968.00 30.3K
14:20 2,968.50 2,969.00 2,968.00 2,968.50 18.4K
14:25 2,968.00 2,969.50 2,968.00 2,968.50 22.8K
14:30 2,968.50 2,972.50 2,968.50 2,971.50 30.3K
14:35 2,972.00 2,973.00 2,971.50 2,973.00 26.3K
14:40 2,973.50 2,974.50 2,972.50 2,974.00 32.6K
14:45 2,973.50 2,977.00 2,973.00 2,975.50 35.9K
14:50 2,975.50 2,979.00 2,975.00 2,978.50 42.9K
14:55 2,979.50 2,981.50 2,978.50 2,981.50 28.4K
15:00 2,981.50 2,982.00 2,979.50 2,981.00 46.7K
15:05 2,981.00 2,982.50 2,980.50 2,982.00 53.7K
15:10 2,982.00 2,982.00 2,979.00 2,980.50 48.9K
15:15 2,980.50 2,981.00 2,977.00 2,978.00 63.2K
15:20 2,977.50 2,978.00 2,972.00 2,972.00 113.3K
15:30 2,981.50 2,981.50 2,981.50 2,981.50 1,678.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし