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 2,958.00 2,958.00 2,940.50 2,943.50 344.4K
09:05 2,943.50 2,953.00 2,943.50 2,950.00 76.7K
09:10 2,948.00 2,950.50 2,945.50 2,948.00 44.1K
09:15 2,948.50 2,950.00 2,945.00 2,947.00 37.2K
09:20 2,947.50 2,948.00 2,941.00 2,944.50 46.8K
09:25 2,944.00 2,946.00 2,936.00 2,942.50 95.5K
09:30 2,942.50 2,948.00 2,941.00 2,948.00 82.5K
09:35 2,945.50 2,949.50 2,945.00 2,945.00 77.4K
09:40 2,945.00 2,947.50 2,942.00 2,947.50 63.7K
09:45 2,948.00 2,951.50 2,947.00 2,950.00 62.2K
09:50 2,949.50 2,953.50 2,948.50 2,953.00 46.5K
09:55 2,953.00 2,956.00 2,952.00 2,954.50 57.6K
10:00 2,954.50 2,957.00 2,954.00 2,956.50 38.1K
10:05 2,957.00 2,957.50 2,948.50 2,949.50 59.6K
10:10 2,950.00 2,950.00 2,948.50 2,949.50 27.7K
10:15 2,949.50 2,953.00 2,949.00 2,951.50 34.4K
10:20 2,952.50 2,952.50 2,948.00 2,948.00 29.9K
10:25 2,948.00 2,949.00 2,947.00 2,948.00 28.8K
10:30 2,948.00 2,948.00 2,940.50 2,941.50 65.2K
10:35 2,941.50 2,944.00 2,940.50 2,944.00 30.9K
10:40 2,944.50 2,949.00 2,944.50 2,949.00 40.5K
10:45 2,949.00 2,950.00 2,948.00 2,949.00 24.0K
10:50 2,948.50 2,949.00 2,946.50 2,947.00 23.9K
10:55 2,947.50 2,948.50 2,946.00 2,946.00 28.2K
11:00 2,945.50 2,946.50 2,944.50 2,946.00 19.6K
11:05 2,945.00 2,947.00 2,945.00 2,946.00 24.4K
11:10 2,946.00 2,946.00 2,944.50 2,946.00 15.9K
11:15 2,946.00 2,950.00 2,946.00 2,949.50 38.0K
11:20 2,949.50 2,952.50 2,948.50 2,951.00 29.6K
11:25 2,951.50 2,952.50 2,949.50 2,951.00 20.3K
11:30 2,950.50 2,950.50 2,950.50 2,950.50 6.2K
12:30 2,948.00 2,948.50 2,943.50 2,944.00 128.8K
12:35 2,944.50 2,947.00 2,943.00 2,943.50 63.4K
12:40 2,943.50 2,945.00 2,942.00 2,945.00 40.7K
12:45 2,945.50 2,946.50 2,944.00 2,945.00 29.9K
12:50 2,945.00 2,947.50 2,943.50 2,946.50 55.5K
12:55 2,946.00 2,947.50 2,943.50 2,943.50 28.2K
13:00 2,944.50 2,944.50 2,941.00 2,942.50 70.8K
13:05 2,943.00 2,943.50 2,941.00 2,942.50 42.2K
13:10 2,942.50 2,949.00 2,942.50 2,948.50 54.4K
13:15 2,948.00 2,949.00 2,947.50 2,947.50 25.8K
13:20 2,947.50 2,949.00 2,947.00 2,947.50 16.2K
13:25 2,947.50 2,948.50 2,947.50 2,948.00 21.3K
13:30 2,948.00 2,949.00 2,947.50 2,949.00 24.2K
13:35 2,949.00 2,949.50 2,948.00 2,949.50 18.4K
13:40 2,949.50 2,951.50 2,949.00 2,951.00 27.8K
13:45 2,951.50 2,953.00 2,951.50 2,952.50 14.1K
13:50 2,953.50 2,953.50 2,951.00 2,952.50 30.6K
13:55 2,952.50 2,952.50 2,951.00 2,951.00 20.4K
14:00 2,951.50 2,956.50 2,951.50 2,956.50 44.6K
14:05 2,956.50 2,957.50 2,955.00 2,956.50 24.7K
14:10 2,956.00 2,956.00 2,954.50 2,954.50 26.7K
14:15 2,954.00 2,955.50 2,953.50 2,954.00 16.9K
14:20 2,954.00 2,955.50 2,953.50 2,954.50 28.0K
14:25 2,954.00 2,955.00 2,954.00 2,954.00 15.9K
14:30 2,954.00 2,955.50 2,954.00 2,954.50 24.3K
14:35 2,954.50 2,955.00 2,953.50 2,954.50 29.4K
14:40 2,955.00 2,955.00 2,953.50 2,954.50 21.8K
14:45 2,955.00 2,956.50 2,954.50 2,955.00 29.7K
14:50 2,955.00 2,955.00 2,953.50 2,953.50 29.3K
14:55 2,953.50 2,954.50 2,953.00 2,953.50 28.5K
15:00 2,953.00 2,953.50 2,950.00 2,952.50 43.8K
15:05 2,953.00 2,953.00 2,950.50 2,952.50 38.9K
15:10 2,952.50 2,953.00 2,950.50 2,950.50 38.7K
15:15 2,951.00 2,951.00 2,948.50 2,949.50 61.3K
15:20 2,950.00 2,952.00 2,949.00 2,951.00 69.0K
15:30 2,957.50 2,957.50 2,957.50 2,957.50 861.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし