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 2,930.00 2,947.00 2,930.00 2,943.50 262.4K
09:05 2,945.00 2,947.50 2,941.50 2,946.00 30.7K
09:10 2,946.50 2,949.00 2,940.50 2,941.00 67.0K
09:15 2,942.00 2,942.50 2,928.00 2,929.50 76.1K
09:20 2,929.00 2,935.00 2,929.00 2,929.00 63.9K
09:25 2,929.50 2,930.00 2,917.00 2,918.50 87.8K
09:30 2,918.00 2,920.00 2,917.00 2,919.00 49.7K
09:35 2,919.50 2,923.00 2,916.00 2,921.50 50.2K
09:40 2,920.00 2,923.50 2,915.50 2,919.50 67.3K
09:45 2,919.50 2,920.50 2,917.50 2,918.00 31.3K
09:50 2,918.50 2,921.50 2,917.00 2,921.50 25.4K
09:55 2,921.50 2,923.50 2,920.50 2,921.50 26.4K
10:00 2,921.00 2,927.00 2,921.00 2,924.50 34.6K
10:05 2,925.00 2,926.50 2,922.50 2,925.00 23.8K
10:10 2,925.00 2,927.00 2,924.00 2,927.00 21.6K
10:15 2,926.50 2,929.50 2,926.50 2,929.00 28.1K
10:20 2,928.50 2,931.00 2,927.50 2,928.50 54.3K
10:25 2,928.50 2,929.00 2,925.00 2,926.00 32.9K
10:30 2,925.50 2,925.50 2,918.00 2,919.00 50.0K
10:35 2,919.50 2,921.00 2,915.50 2,916.50 44.9K
10:40 2,916.00 2,918.00 2,915.50 2,916.00 23.4K
10:45 2,916.50 2,916.50 2,913.50 2,914.50 51.1K
10:50 2,914.00 2,918.00 2,914.00 2,917.00 21.2K
10:55 2,917.50 2,918.50 2,917.00 2,917.50 15.3K
11:00 2,917.50 2,919.00 2,916.50 2,917.50 16.4K
11:05 2,917.00 2,917.00 2,914.00 2,914.50 21.4K
11:10 2,914.50 2,917.50 2,913.50 2,917.50 24.0K
11:15 2,917.50 2,917.50 2,915.00 2,917.00 19.2K
11:20 2,917.00 2,918.50 2,916.50 2,917.50 28.9K
11:25 2,918.00 2,920.50 2,916.50 2,917.50 48.5K
11:30 2,918.50 2,918.50 2,918.50 2,918.50 6.5K
12:30 2,925.00 2,935.00 2,924.50 2,935.00 109.6K
12:35 2,935.00 2,936.00 2,933.00 2,933.50 45.3K
12:40 2,933.50 2,935.00 2,930.00 2,930.00 29.9K
12:45 2,930.00 2,931.50 2,929.50 2,929.50 35.8K
12:50 2,930.00 2,931.00 2,929.50 2,929.50 17.8K
12:55 2,929.00 2,930.00 2,928.00 2,929.00 24.0K
13:00 2,929.50 2,932.50 2,927.50 2,932.50 18.3K
13:05 2,932.00 2,937.00 2,932.00 2,936.50 64.0K
13:10 2,936.00 2,939.00 2,935.50 2,937.50 51.3K
13:15 2,937.50 2,942.00 2,937.50 2,942.00 25.9K
13:20 2,942.00 2,944.00 2,941.00 2,943.50 50.9K
13:25 2,943.50 2,943.50 2,941.50 2,941.50 39.3K
13:30 2,941.00 2,942.00 2,939.50 2,941.00 52.7K
13:35 2,941.00 2,942.50 2,939.50 2,942.50 21.2K
13:40 2,942.00 2,942.50 2,941.00 2,942.00 19.4K
13:45 2,942.00 2,946.50 2,942.00 2,945.50 84.3K
13:50 2,946.00 2,947.00 2,945.00 2,945.50 26.1K
13:55 2,948.50 2,948.50 2,944.50 2,945.00 30.7K
14:00 2,945.00 2,945.00 2,942.00 2,942.00 19.7K
14:05 2,942.50 2,943.50 2,942.00 2,942.50 32.2K
14:10 2,942.50 2,946.50 2,942.50 2,946.50 25.0K
14:15 2,946.50 2,947.50 2,946.50 2,946.50 31.9K
14:20 2,947.00 2,950.00 2,945.50 2,948.50 50.0K
14:25 2,948.00 2,949.00 2,947.50 2,948.50 23.1K
14:30 2,948.00 2,948.50 2,947.00 2,948.00 22.9K
14:35 2,947.50 2,948.00 2,946.00 2,947.00 27.5K
14:40 2,946.00 2,946.00 2,944.50 2,945.00 31.0K
14:45 2,945.50 2,945.50 2,943.50 2,944.50 26.5K
14:50 2,943.50 2,945.50 2,943.50 2,945.00 40.3K
14:55 2,945.00 2,946.00 2,944.50 2,945.00 35.0K
15:00 2,944.50 2,944.50 2,941.50 2,942.50 42.7K
15:05 2,943.00 2,946.00 2,942.50 2,945.50 51.1K
15:10 2,945.50 2,947.00 2,944.50 2,946.50 59.4K
15:15 2,946.50 2,948.50 2,946.50 2,947.50 79.2K
15:20 2,947.00 2,957.50 2,944.50 2,957.50 190.3K
15:30 2,940.00 2,940.00 2,940.00 2,940.00 1,685.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし