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 2,937.50 2,937.50 2,924.00 2,932.50 220.1K
09:05 2,933.00 2,936.50 2,927.50 2,927.50 82.9K
09:10 2,928.00 2,928.00 2,920.50 2,924.00 94.1K
09:15 2,925.00 2,927.00 2,921.50 2,924.00 72.9K
09:20 2,924.00 2,924.00 2,921.00 2,922.50 39.0K
09:25 2,922.50 2,923.00 2,917.50 2,917.50 72.8K
09:30 2,917.50 2,922.00 2,916.00 2,920.50 44.5K
09:35 2,920.00 2,921.00 2,913.50 2,917.00 92.4K
09:40 2,917.00 2,921.00 2,916.00 2,919.50 39.6K
09:45 2,920.00 2,920.00 2,914.50 2,917.00 38.0K
09:50 2,917.00 2,917.00 2,913.50 2,917.00 37.2K
09:55 2,917.50 2,918.50 2,915.00 2,915.00 19.1K
10:00 2,916.00 2,918.00 2,914.00 2,915.50 24.3K
10:05 2,915.50 2,916.50 2,914.00 2,916.00 16.7K
10:10 2,916.50 2,921.00 2,916.50 2,921.00 36.7K
10:15 2,922.00 2,922.50 2,921.00 2,921.50 23.4K
10:20 2,922.00 2,924.00 2,921.50 2,922.50 21.6K
10:25 2,922.00 2,924.00 2,920.50 2,924.00 35.8K
10:30 2,923.50 2,923.50 2,920.00 2,921.00 12.7K
10:35 2,920.50 2,920.50 2,918.50 2,919.00 18.4K
10:40 2,919.00 2,922.50 2,919.00 2,922.00 14.7K
10:45 2,922.00 2,924.00 2,922.00 2,924.00 18.3K
10:50 2,924.50 2,927.00 2,924.00 2,925.50 35.9K
10:55 2,926.00 2,926.50 2,925.00 2,925.00 10.7K
11:00 2,925.00 2,927.00 2,924.00 2,926.50 41.2K
11:05 2,927.00 2,928.50 2,927.00 2,927.50 9.7K
11:10 2,927.50 2,927.50 2,926.00 2,926.00 12.7K
11:15 2,926.50 2,929.00 2,926.50 2,929.00 28.5K
11:20 2,929.00 2,929.00 2,927.50 2,927.50 19.1K
11:25 2,927.00 2,928.50 2,927.00 2,928.00 15.6K
11:30 2,927.50 2,927.50 2,927.50 2,927.50 5.1K
12:30 2,926.50 2,934.50 2,926.50 2,932.00 91.2K
12:35 2,932.00 2,934.50 2,932.00 2,934.50 24.6K
12:40 2,935.00 2,935.00 2,932.50 2,933.00 13.1K
12:45 2,933.00 2,935.50 2,933.00 2,934.50 30.8K
12:50 2,934.50 2,939.00 2,934.50 2,939.00 40.2K
12:55 2,939.00 2,941.50 2,939.00 2,940.00 19.4K
13:00 2,940.00 2,942.00 2,940.00 2,941.50 23.6K
13:05 2,942.00 2,942.00 2,938.50 2,940.00 24.5K
13:10 2,940.00 2,944.00 2,939.50 2,943.50 32.0K
13:15 2,944.00 2,946.00 2,943.50 2,945.50 32.1K
13:20 2,945.50 2,948.00 2,945.50 2,947.50 31.1K
13:25 2,947.00 2,948.00 2,944.50 2,945.00 48.2K
13:30 2,945.50 2,948.00 2,944.50 2,947.00 19.8K
13:35 2,947.00 2,947.00 2,946.00 2,947.00 30.6K
13:40 2,946.50 2,947.50 2,946.50 2,947.00 10.9K
13:45 2,947.00 2,947.00 2,944.50 2,945.50 24.6K
13:50 2,945.50 2,947.50 2,945.00 2,947.50 21.1K
13:55 2,947.00 2,947.50 2,945.00 2,946.50 21.4K
14:00 2,946.00 2,947.50 2,945.00 2,947.50 18.3K
14:05 2,947.00 2,948.00 2,947.00 2,947.50 19.4K
14:10 2,948.50 2,950.50 2,948.00 2,950.00 62.0K
14:15 2,950.00 2,951.50 2,949.50 2,951.00 23.0K
14:20 2,950.00 2,950.50 2,949.50 2,950.00 34.9K
14:25 2,950.00 2,950.00 2,949.00 2,949.00 20.6K
14:30 2,949.50 2,949.50 2,946.50 2,946.50 33.1K
14:35 2,946.50 2,948.00 2,946.00 2,946.50 20.3K
14:40 2,946.50 2,947.00 2,945.00 2,947.00 27.3K
14:45 2,947.00 2,949.00 2,946.50 2,946.50 22.2K
14:50 2,946.50 2,947.00 2,945.50 2,945.50 26.0K
14:55 2,946.00 2,946.00 2,944.00 2,944.00 34.0K
15:00 2,944.50 2,945.00 2,941.50 2,942.50 35.5K
15:05 2,941.50 2,945.00 2,941.00 2,943.50 40.6K
15:10 2,943.50 2,946.00 2,943.00 2,945.00 47.9K
15:15 2,944.50 2,949.50 2,944.50 2,948.00 70.5K
15:20 2,947.50 2,951.50 2,947.00 2,951.50 68.3K
15:30 2,942.50 2,942.50 2,942.50 2,942.50 1,352.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし