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 2,915.50 2,921.50 2,897.00 2,898.00 2,454.2K
09:05 2,894.50 2,902.00 2,892.50 2,902.00 209.9K
09:10 2,902.50 2,913.00 2,900.50 2,908.00 103.2K
09:15 2,906.00 2,907.50 2,897.50 2,900.00 209.3K
09:20 2,901.00 2,901.00 2,891.50 2,895.50 88.9K
09:25 2,895.50 2,902.00 2,892.00 2,900.00 86.4K
09:30 2,898.00 2,903.00 2,895.00 2,898.00 76.7K
09:35 2,898.00 2,906.50 2,897.50 2,902.00 57.9K
09:40 2,902.50 2,912.00 2,900.50 2,910.50 81.3K
09:45 2,910.50 2,914.50 2,907.50 2,913.50 52.8K
09:50 2,913.00 2,915.00 2,908.50 2,908.50 66.4K
09:55 2,907.50 2,913.50 2,907.50 2,911.00 45.8K
10:00 2,910.50 2,912.00 2,903.50 2,905.00 57.7K
10:05 2,905.50 2,906.50 2,898.00 2,902.50 91.0K
10:10 2,901.50 2,902.00 2,895.50 2,896.00 64.4K
10:15 2,896.50 2,905.50 2,895.50 2,902.00 62.7K
10:20 2,901.50 2,905.00 2,900.50 2,902.00 27.6K
10:25 2,902.50 2,904.00 2,895.50 2,895.50 33.8K
10:30 2,895.50 2,896.50 2,893.50 2,895.00 42.8K
10:35 2,894.50 2,899.00 2,894.00 2,898.00 63.0K
10:40 2,898.00 2,899.00 2,894.50 2,899.00 33.2K
10:45 2,898.50 2,903.50 2,897.50 2,900.50 53.6K
10:50 2,900.50 2,902.50 2,900.00 2,901.50 26.6K
10:55 2,902.50 2,903.50 2,900.00 2,901.50 30.7K
11:00 2,902.00 2,903.00 2,900.00 2,900.00 34.2K
11:05 2,900.00 2,904.00 2,899.50 2,903.50 31.3K
11:10 2,903.00 2,907.00 2,901.50 2,907.00 40.7K
11:15 2,908.00 2,908.00 2,903.50 2,904.00 36.4K
11:20 2,904.50 2,905.00 2,902.00 2,903.00 31.8K
11:25 2,903.00 2,905.00 2,901.50 2,904.50 42.0K
11:30 2,904.00 2,904.00 2,904.00 2,904.00 3.8K
12:30 2,901.00 2,901.50 2,898.00 2,899.50 176.9K
12:35 2,899.50 2,900.00 2,894.00 2,899.00 93.2K
12:40 2,899.50 2,900.50 2,897.50 2,899.00 59.2K
12:45 2,899.50 2,903.00 2,898.00 2,902.50 48.0K
12:50 2,902.00 2,905.00 2,899.00 2,900.50 50.5K
12:55 2,900.50 2,904.50 2,900.50 2,903.50 36.4K
13:00 2,903.50 2,905.00 2,900.00 2,905.00 69.9K
13:05 2,905.50 2,906.00 2,899.00 2,901.00 150.9K
13:10 2,901.50 2,902.50 2,900.50 2,901.00 29.2K
13:15 2,901.00 2,902.00 2,897.00 2,900.00 37.0K
13:20 2,900.00 2,901.00 2,898.50 2,899.00 31.4K
13:25 2,899.00 2,899.00 2,896.50 2,897.50 35.0K
13:30 2,898.00 2,901.50 2,898.00 2,901.00 25.9K
13:35 2,901.00 2,901.00 2,899.00 2,899.50 19.1K
13:40 2,899.50 2,903.50 2,899.50 2,901.50 26.9K
13:45 2,901.50 2,902.50 2,900.00 2,901.00 26.9K
13:50 2,901.50 2,903.50 2,901.50 2,903.50 24.4K
13:55 2,903.50 2,905.00 2,903.00 2,904.50 35.8K
14:00 2,904.50 2,905.00 2,902.00 2,904.00 35.7K
14:05 2,904.50 2,904.50 2,901.00 2,902.00 28.8K
14:10 2,902.50 2,904.00 2,902.00 2,904.00 22.2K
14:15 2,903.50 2,903.50 2,901.50 2,903.00 26.5K
14:20 2,903.00 2,904.50 2,902.50 2,903.50 27.0K
14:25 2,904.00 2,906.50 2,903.00 2,904.50 47.8K
14:30 2,905.00 2,907.50 2,904.50 2,906.00 53.6K
14:35 2,906.50 2,907.50 2,905.50 2,907.00 47.9K
14:40 2,907.00 2,907.50 2,904.50 2,905.50 43.1K
14:45 2,906.00 2,906.50 2,905.00 2,906.50 43.4K
14:50 2,906.00 2,907.00 2,905.00 2,906.00 55.6K
14:55 2,906.00 2,906.00 2,903.50 2,904.50 50.0K
15:00 2,903.50 2,911.50 2,903.50 2,908.50 81.1K
15:05 2,909.50 2,912.50 2,909.00 2,912.50 64.2K
15:10 2,911.50 2,913.00 2,911.00 2,912.00 64.4K
15:15 2,912.50 2,914.00 2,912.00 2,912.50 104.6K
15:20 2,912.50 2,912.50 2,904.00 2,905.00 106.5K
15:30 2,905.50 2,905.50 2,905.50 2,905.50 1,282.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし