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 2,965.00 2,971.00 2,953.00 2,957.00 332.8K
09:05 2,957.50 2,967.50 2,956.00 2,959.50 190.4K
09:10 2,959.00 2,959.00 2,947.00 2,950.50 176.0K
09:15 2,950.00 2,952.50 2,946.00 2,950.50 80.1K
09:20 2,951.00 2,957.00 2,950.00 2,951.00 55.0K
09:25 2,951.00 2,959.50 2,950.50 2,959.50 37.7K
09:30 2,958.00 2,959.00 2,955.50 2,957.50 42.8K
09:35 2,957.50 2,960.50 2,955.50 2,958.50 37.1K
09:40 2,958.00 2,958.50 2,954.50 2,957.00 33.8K
09:45 2,956.00 2,956.50 2,952.50 2,952.50 61.3K
09:50 2,951.50 2,951.50 2,947.50 2,948.50 59.6K
09:55 2,949.50 2,949.50 2,946.50 2,948.00 36.6K
10:00 2,948.00 2,954.50 2,948.00 2,953.50 35.0K
10:05 2,953.50 2,955.00 2,951.00 2,955.00 27.2K
10:10 2,955.50 2,958.00 2,955.00 2,957.50 30.9K
10:15 2,958.50 2,959.00 2,955.50 2,956.00 25.2K
10:20 2,956.00 2,957.50 2,954.50 2,956.50 40.8K
10:25 2,956.50 2,959.00 2,956.50 2,958.50 22.0K
10:30 2,959.50 2,961.50 2,956.50 2,956.50 40.6K
10:35 2,956.00 2,956.00 2,953.00 2,955.50 41.0K
10:40 2,954.50 2,955.50 2,950.50 2,953.00 38.1K
10:45 2,953.00 2,954.50 2,952.50 2,952.50 19.9K
10:50 2,953.00 2,953.50 2,950.50 2,951.00 31.4K
10:55 2,951.00 2,951.50 2,948.00 2,950.50 34.9K
11:00 2,950.00 2,951.50 2,950.00 2,950.50 20.9K
11:05 2,951.00 2,952.00 2,948.50 2,948.50 18.7K
11:10 2,949.00 2,950.00 2,947.50 2,949.00 21.3K
11:15 2,948.50 2,953.50 2,948.50 2,953.00 20.5K
11:20 2,953.00 2,955.00 2,952.50 2,952.50 21.0K
11:25 2,952.50 2,952.50 2,949.50 2,950.50 16.1K
11:30 2,950.50 2,950.50 2,950.50 2,950.50 7.1K
12:30 2,944.00 2,948.50 2,941.00 2,948.00 182.4K
12:35 2,947.50 2,950.00 2,943.00 2,944.50 54.0K
12:40 2,945.00 2,946.00 2,941.00 2,941.00 28.7K
12:45 2,940.50 2,940.50 2,935.50 2,937.00 57.7K
12:50 2,936.50 2,938.00 2,934.50 2,936.00 27.5K
12:55 2,936.50 2,939.50 2,936.50 2,937.50 37.9K
13:00 2,938.00 2,938.50 2,936.00 2,936.50 21.8K
13:05 2,936.00 2,938.50 2,935.50 2,936.50 37.3K
13:10 2,936.00 2,939.00 2,936.00 2,939.00 40.0K
13:15 2,938.50 2,941.00 2,937.00 2,940.00 23.8K
13:20 2,940.00 2,941.00 2,937.00 2,941.00 18.0K
13:25 2,941.00 2,941.00 2,938.50 2,939.00 16.3K
13:30 2,938.50 2,940.00 2,938.50 2,939.50 21.6K
13:35 2,939.00 2,941.50 2,939.00 2,940.50 17.7K
13:40 2,940.00 2,942.50 2,940.00 2,940.00 19.9K
13:45 2,940.00 2,942.00 2,939.50 2,939.50 17.4K
13:50 2,940.00 2,940.50 2,939.50 2,939.50 12.9K
13:55 2,939.50 2,942.00 2,939.50 2,941.50 17.9K
14:00 2,941.50 2,943.00 2,940.50 2,943.00 20.3K
14:05 2,942.50 2,944.00 2,942.00 2,944.00 24.7K
14:10 2,943.50 2,946.00 2,943.50 2,945.50 28.4K
14:15 2,945.50 2,948.00 2,945.50 2,947.50 22.6K
14:20 2,947.50 2,950.50 2,947.50 2,949.50 25.0K
14:25 2,950.00 2,950.00 2,948.50 2,948.50 21.6K
14:30 2,949.50 2,950.50 2,947.00 2,948.00 38.4K
14:35 2,949.00 2,949.00 2,945.00 2,945.00 35.1K
14:40 2,945.50 2,945.50 2,944.00 2,945.50 31.6K
14:45 2,946.00 2,947.00 2,944.50 2,945.00 28.0K
14:50 2,945.00 2,945.50 2,943.00 2,944.00 27.5K
14:55 2,944.00 2,945.00 2,940.50 2,941.00 56.9K
15:00 2,938.50 2,946.00 2,937.50 2,944.50 89.8K
15:05 2,944.50 2,952.00 2,944.50 2,952.00 83.7K
15:10 2,952.00 2,953.50 2,948.50 2,950.50 70.3K
15:15 2,951.00 2,952.50 2,947.00 2,949.00 73.8K
15:20 2,948.50 2,952.00 2,946.50 2,947.00 128.0K
15:30 2,945.00 2,945.00 2,945.00 2,945.00 1,312.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし