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 2,945.00 2,949.00 2,936.50 2,945.00 353.7K
09:05 2,946.00 2,949.00 2,938.50 2,941.00 89.3K
09:10 2,940.50 2,947.50 2,938.50 2,943.00 65.0K
09:15 2,943.00 2,945.50 2,940.00 2,943.00 52.6K
09:20 2,942.50 2,942.50 2,937.50 2,938.50 59.9K
09:25 2,938.50 2,939.50 2,938.00 2,938.50 34.7K
09:30 2,938.00 2,939.50 2,936.00 2,938.50 75.1K
09:35 2,938.00 2,939.50 2,936.50 2,938.00 33.3K
09:40 2,937.00 2,944.00 2,936.50 2,943.50 42.7K
09:45 2,943.50 2,943.50 2,939.50 2,942.00 30.2K
09:50 2,941.50 2,944.00 2,941.00 2,944.00 24.4K
09:55 2,944.00 2,945.00 2,940.50 2,942.50 41.0K
10:00 2,942.50 2,949.00 2,942.50 2,948.50 37.1K
10:05 2,948.00 2,951.50 2,947.50 2,948.50 45.4K
10:10 2,948.50 2,950.50 2,948.50 2,950.50 24.2K
10:15 2,951.00 2,951.50 2,947.00 2,947.00 36.4K
10:20 2,947.00 2,947.00 2,944.00 2,947.00 30.7K
10:25 2,947.00 2,949.50 2,946.50 2,949.00 33.4K
10:30 2,949.00 2,952.00 2,947.50 2,952.00 23.6K
10:35 2,951.00 2,954.50 2,949.50 2,954.00 37.7K
10:40 2,954.00 2,958.50 2,953.50 2,957.50 44.7K
10:45 2,957.50 2,958.00 2,956.00 2,957.50 14.6K
10:50 2,957.50 2,959.50 2,955.50 2,958.00 28.5K
10:55 2,958.00 2,958.00 2,956.50 2,958.00 13.9K
11:00 2,958.50 2,961.00 2,957.50 2,957.50 73.8K
11:05 2,957.50 2,959.00 2,955.50 2,957.00 28.8K
11:10 2,956.50 2,958.50 2,956.00 2,957.00 19.5K
11:15 2,957.50 2,959.00 2,957.50 2,958.50 23.0K
11:20 2,958.50 2,959.00 2,957.50 2,959.00 17.3K
11:25 2,958.50 2,959.50 2,957.50 2,959.00 32.9K
11:30 2,958.50 2,958.50 2,958.50 2,958.50 6.5K
12:30 2,954.50 2,957.50 2,949.50 2,954.50 167.1K
12:35 2,954.00 2,957.00 2,953.50 2,956.00 38.9K
12:40 2,956.00 2,956.50 2,954.50 2,954.50 30.5K
12:45 2,954.50 2,957.50 2,954.50 2,957.00 29.8K
12:50 2,957.00 2,957.00 2,954.00 2,954.50 21.4K
12:55 2,954.00 2,954.50 2,949.00 2,949.50 77.7K
13:00 2,949.00 2,950.50 2,948.50 2,948.50 29.1K
13:05 2,949.00 2,949.50 2,947.50 2,947.50 19.3K
13:10 2,947.00 2,947.50 2,945.00 2,945.00 18.4K
13:15 2,945.00 2,945.00 2,943.50 2,944.00 29.8K
13:20 2,944.00 2,945.00 2,943.00 2,943.00 35.0K
13:25 2,943.00 2,943.00 2,941.50 2,942.50 29.9K
13:30 2,943.00 2,945.00 2,942.50 2,945.00 24.7K
13:35 2,944.50 2,945.00 2,943.50 2,944.00 27.0K
13:40 2,944.00 2,945.00 2,944.00 2,944.00 27.3K
13:45 2,943.50 2,944.00 2,943.00 2,943.50 21.9K
13:50 2,943.50 2,944.00 2,942.50 2,943.00 32.1K
13:55 2,943.00 2,943.00 2,941.00 2,941.50 22.8K
14:00 2,941.00 2,941.00 2,939.00 2,940.50 65.1K
14:05 2,940.50 2,941.50 2,940.00 2,940.00 24.3K
14:10 2,940.00 2,941.00 2,939.00 2,939.00 32.9K
14:15 2,939.00 2,939.00 2,936.00 2,936.00 56.2K
14:20 2,936.00 2,936.00 2,924.00 2,928.00 161.6K
14:25 2,928.00 2,929.50 2,922.00 2,925.00 82.9K
14:30 2,923.50 2,924.50 2,918.00 2,921.00 137.5K
14:35 2,920.00 2,924.00 2,919.50 2,922.50 50.1K
14:40 2,922.00 2,925.50 2,920.50 2,923.50 58.7K
14:45 2,923.50 2,924.00 2,921.00 2,922.00 55.8K
14:50 2,922.00 2,923.50 2,920.00 2,922.00 65.6K
14:55 2,922.50 2,927.00 2,922.00 2,926.00 52.1K
15:00 2,925.00 2,927.00 2,924.50 2,925.00 60.9K
15:05 2,925.50 2,930.00 2,925.50 2,929.50 69.0K
15:10 2,929.50 2,930.50 2,927.00 2,928.00 57.1K
15:15 2,928.00 2,931.00 2,928.00 2,931.00 72.6K
15:20 2,931.50 2,932.00 2,928.00 2,930.50 92.1K
15:30 2,924.50 2,924.50 2,924.50 2,924.50 1,787.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし