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 2,957.00 2,961.00 2,935.00 2,954.50 631.6K
09:05 2,954.50 2,960.50 2,952.00 2,959.50 262.9K
09:10 2,959.50 2,963.50 2,954.50 2,962.00 120.5K
09:15 2,963.00 2,983.00 2,959.00 2,982.00 256.7K
09:20 2,983.00 2,984.00 2,975.00 2,977.00 73.2K
09:25 2,975.00 2,975.50 2,957.50 2,958.50 127.1K
09:30 2,959.50 2,965.00 2,959.00 2,963.00 73.1K
09:35 2,963.00 2,966.00 2,957.50 2,966.00 94.7K
09:40 2,968.50 2,972.00 2,966.50 2,969.50 75.5K
09:45 2,968.00 2,973.50 2,966.00 2,972.00 51.1K
09:50 2,971.00 2,972.50 2,966.00 2,968.50 41.1K
09:55 2,968.00 2,972.00 2,966.50 2,967.00 57.9K
10:00 2,968.50 2,969.50 2,954.00 2,960.00 67.6K
10:05 2,960.50 2,965.00 2,960.00 2,964.00 53.6K
10:10 2,964.00 2,967.00 2,962.00 2,963.50 42.8K
10:15 2,964.50 2,964.50 2,960.50 2,961.00 25.2K
10:20 2,960.50 2,960.50 2,949.50 2,950.00 39.1K
10:25 2,949.00 2,950.00 2,946.50 2,949.50 48.0K
10:30 2,949.50 2,950.50 2,947.00 2,948.50 55.8K
10:35 2,949.50 2,956.00 2,949.50 2,955.00 27.9K
10:40 2,955.00 2,960.50 2,955.00 2,960.50 28.0K
10:45 2,959.50 2,960.50 2,951.50 2,953.50 32.3K
10:50 2,953.50 2,956.00 2,952.50 2,956.00 24.6K
10:55 2,956.00 2,959.00 2,956.00 2,957.00 25.9K
11:00 2,956.50 2,958.00 2,953.50 2,957.50 45.6K
11:05 2,957.00 2,959.50 2,956.00 2,959.00 29.6K
11:10 2,959.00 2,959.00 2,957.00 2,959.00 23.2K
11:15 2,960.00 2,960.50 2,959.00 2,959.50 36.3K
11:20 2,959.50 2,961.00 2,958.50 2,960.00 29.3K
11:25 2,959.50 2,960.50 2,958.00 2,958.50 22.0K
11:30 2,958.00 2,958.00 2,958.00 2,958.00 4.2K
12:30 2,958.00 2,967.00 2,958.00 2,967.00 179.8K
12:35 2,967.00 2,968.50 2,965.50 2,968.00 72.0K
12:40 2,967.50 2,968.50 2,966.50 2,968.00 31.2K
12:45 2,968.50 2,971.00 2,968.00 2,969.50 53.4K
12:50 2,969.50 2,970.00 2,966.50 2,969.50 30.3K
12:55 2,970.00 2,972.00 2,969.50 2,971.50 28.1K
13:00 2,972.00 2,972.00 2,970.00 2,971.00 25.4K
13:05 2,971.50 2,972.50 2,969.50 2,970.50 40.0K
13:10 2,970.50 2,971.50 2,970.00 2,971.00 25.5K
13:15 2,971.00 2,975.50 2,970.50 2,974.50 57.6K
13:20 2,974.50 2,976.50 2,974.00 2,974.50 30.1K
13:25 2,974.00 2,974.50 2,971.50 2,973.00 40.8K
13:30 2,972.50 2,973.50 2,971.00 2,972.00 34.2K
13:35 2,972.50 2,973.00 2,971.00 2,971.00 38.0K
13:40 2,971.50 2,972.00 2,969.50 2,969.50 64.2K
13:45 2,969.50 2,970.50 2,968.50 2,969.50 26.6K
13:50 2,970.00 2,970.50 2,967.50 2,969.00 39.8K
13:55 2,969.00 2,972.00 2,969.00 2,971.00 23.1K
14:00 2,971.50 2,971.50 2,970.00 2,971.00 35.2K
14:05 2,970.50 2,971.00 2,968.50 2,971.00 33.1K
14:10 2,971.00 2,973.00 2,970.00 2,972.50 28.4K
14:15 2,973.00 2,975.00 2,972.50 2,974.50 34.4K
14:20 2,976.00 2,976.50 2,971.00 2,971.00 46.1K
14:25 2,971.00 2,971.50 2,968.00 2,968.00 41.1K
14:30 2,968.50 2,969.50 2,963.00 2,965.00 58.6K
14:35 2,965.00 2,965.50 2,963.00 2,963.00 38.2K
14:40 2,963.50 2,964.50 2,961.50 2,961.50 62.6K
14:45 2,961.50 2,962.00 2,958.00 2,961.50 71.0K
14:50 2,962.00 2,962.50 2,960.50 2,962.00 50.6K
14:55 2,962.00 2,962.50 2,960.00 2,960.00 55.8K
15:00 2,960.50 2,961.00 2,958.50 2,958.50 64.8K
15:05 2,958.00 2,963.00 2,957.00 2,962.50 128.6K
15:10 2,962.50 2,965.00 2,960.50 2,965.00 66.2K
15:15 2,965.00 2,968.50 2,963.50 2,967.50 112.5K
15:20 2,967.00 2,971.00 2,966.00 2,971.00 122.0K
15:30 2,971.50 2,971.50 2,971.50 2,971.50 1,385.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし