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 2,977.00 2,977.00 2,958.50 2,967.50 286.8K
09:05 2,967.50 2,979.50 2,967.50 2,975.00 112.3K
09:10 2,975.00 2,975.00 2,969.00 2,972.00 62.2K
09:15 2,972.00 2,976.50 2,971.50 2,973.50 61.3K
09:20 2,973.00 2,975.50 2,971.00 2,975.00 46.4K
09:25 2,976.50 2,988.00 2,976.50 2,987.50 123.9K
09:30 2,987.50 2,989.50 2,983.50 2,983.50 78.8K
09:35 2,983.00 2,984.50 2,975.00 2,975.00 55.0K
09:40 2,974.50 2,982.00 2,973.00 2,978.50 35.5K
09:45 2,978.50 2,982.00 2,976.00 2,980.50 35.3K
09:50 2,981.00 2,982.00 2,977.50 2,977.50 22.6K
09:55 2,977.50 2,978.50 2,975.00 2,976.50 31.5K
10:00 2,977.50 2,977.50 2,972.50 2,974.00 29.7K
10:05 2,974.50 2,974.50 2,970.00 2,970.50 28.5K
10:10 2,970.50 2,970.50 2,967.00 2,968.50 26.9K
10:15 2,968.50 2,969.50 2,966.00 2,967.50 28.2K
10:20 2,966.50 2,968.00 2,963.50 2,964.00 22.5K
10:25 2,964.00 2,965.00 2,962.50 2,964.50 16.4K
10:30 2,966.50 2,967.50 2,963.50 2,964.50 18.7K
10:35 2,965.50 2,966.50 2,964.50 2,964.50 20.7K
10:40 2,964.00 2,968.00 2,964.00 2,968.00 27.5K
10:45 2,966.50 2,968.50 2,966.50 2,967.00 14.8K
10:50 2,966.00 2,966.50 2,964.00 2,964.50 19.1K
10:55 2,965.00 2,967.00 2,965.00 2,967.00 14.4K
11:00 2,967.00 2,967.00 2,963.00 2,964.50 23.1K
11:05 2,964.50 2,965.00 2,962.00 2,962.00 15.2K
11:10 2,962.50 2,962.50 2,958.00 2,959.00 58.9K
11:15 2,958.50 2,959.00 2,953.50 2,957.50 62.3K
11:20 2,957.00 2,959.50 2,954.50 2,957.50 47.8K
11:25 2,957.50 2,959.50 2,956.00 2,957.50 40.9K
11:30 2,955.00 2,955.00 2,955.00 2,955.00 20.0K
12:30 2,956.00 2,961.50 2,956.00 2,960.50 78.5K
12:35 2,959.00 2,961.50 2,958.50 2,961.50 43.6K
12:40 2,960.00 2,960.00 2,957.00 2,958.50 35.7K
12:45 2,958.00 2,958.50 2,956.50 2,956.50 18.1K
12:50 2,956.50 2,959.00 2,956.50 2,959.00 17.5K
12:55 2,959.00 2,959.00 2,957.00 2,957.00 54.2K
13:00 2,957.50 2,958.50 2,956.50 2,958.00 15.2K
13:05 2,958.00 2,958.00 2,951.00 2,952.00 39.5K
13:10 2,952.00 2,952.50 2,950.50 2,951.00 13.7K
13:15 2,951.50 2,952.50 2,951.00 2,952.00 12.5K
13:20 2,952.00 2,953.00 2,951.50 2,952.00 12.1K
13:25 2,952.00 2,953.00 2,951.50 2,952.00 16.3K
13:30 2,951.00 2,952.00 2,947.00 2,948.00 98.4K
13:35 2,948.00 2,948.00 2,946.00 2,947.00 11.9K
13:40 2,947.00 2,947.50 2,942.00 2,943.00 25.5K
13:45 2,943.00 2,945.00 2,942.50 2,944.50 20.9K
13:50 2,944.00 2,944.00 2,941.50 2,941.50 24.4K
13:55 2,941.50 2,942.00 2,939.00 2,940.50 32.8K
14:00 2,940.00 2,942.50 2,939.00 2,942.00 53.4K
14:05 2,941.50 2,941.50 2,939.00 2,939.50 17.4K
14:10 2,939.50 2,940.50 2,938.50 2,939.00 23.7K
14:15 2,939.50 2,940.50 2,938.50 2,940.50 14.7K
14:20 2,940.50 2,942.00 2,940.50 2,941.50 19.4K
14:25 2,941.50 2,945.00 2,941.50 2,943.50 25.7K
14:30 2,942.50 2,944.00 2,942.50 2,943.00 36.9K
14:35 2,943.00 2,943.50 2,937.50 2,938.00 63.6K
14:40 2,938.50 2,941.00 2,938.50 2,940.50 15.0K
14:45 2,941.00 2,942.00 2,941.00 2,941.00 23.2K
14:50 2,941.00 2,942.00 2,940.00 2,940.00 37.9K
14:55 2,940.50 2,942.50 2,940.00 2,942.00 26.6K
15:00 2,942.00 2,943.50 2,939.00 2,943.50 46.7K
15:05 2,944.00 2,944.50 2,941.50 2,944.00 46.3K
15:10 2,944.00 2,944.00 2,941.50 2,944.00 36.1K
15:15 2,943.50 2,946.00 2,942.50 2,945.00 77.9K
15:20 2,945.00 2,951.00 2,944.50 2,950.50 82.5K
15:30 2,950.00 2,950.00 2,950.00 2,950.00 858.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし