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 2,951.00 2,979.00 2,951.00 2,971.00 453.2K
09:05 2,970.50 2,975.00 2,965.50 2,975.00 128.4K
09:10 2,975.50 2,979.50 2,972.00 2,978.00 58.9K
09:15 2,978.50 2,985.50 2,976.00 2,983.00 104.3K
09:20 2,983.50 2,985.00 2,981.50 2,985.00 52.8K
09:25 2,984.50 2,986.00 2,978.00 2,978.50 58.3K
09:30 2,979.00 2,983.00 2,975.50 2,981.50 52.8K
09:35 2,980.50 2,985.50 2,980.00 2,982.50 64.6K
09:40 2,981.50 2,982.50 2,976.50 2,976.50 36.0K
09:45 2,976.50 2,976.50 2,971.00 2,973.50 43.1K
09:50 2,973.50 2,975.50 2,971.50 2,971.50 38.0K
09:55 2,971.50 2,973.50 2,971.50 2,972.00 26.6K
10:00 2,972.00 2,972.00 2,969.00 2,969.50 50.3K
10:05 2,969.50 2,971.50 2,969.50 2,970.00 28.0K
10:10 2,969.50 2,974.00 2,969.50 2,970.50 41.0K
10:15 2,970.50 2,971.50 2,969.00 2,969.00 30.9K
10:20 2,969.50 2,970.50 2,968.50 2,970.50 50.2K
10:25 2,970.00 2,971.00 2,970.00 2,971.00 26.0K
10:30 2,971.00 2,972.00 2,969.00 2,969.00 31.7K
10:35 2,969.50 2,973.00 2,969.00 2,973.00 30.4K
10:40 2,973.00 2,976.00 2,972.50 2,976.00 43.7K
10:45 2,976.00 2,976.50 2,974.00 2,974.50 25.2K
10:50 2,998.50 3,016.00 2,994.50 3,001.00 770.0K
10:55 3,002.00 3,002.00 2,988.00 2,990.00 80.0K
11:00 2,990.00 2,991.00 2,981.50 2,981.50 37.1K
11:05 2,981.00 2,988.00 2,979.50 2,986.50 43.2K
11:10 2,986.00 2,987.50 2,985.50 2,987.00 24.8K
11:15 2,987.00 2,993.00 2,985.00 2,991.50 51.8K
11:20 2,991.00 2,991.00 2,985.50 2,988.00 34.9K
11:25 2,988.00 2,989.50 2,987.00 2,989.00 22.0K
11:30 2,989.50 2,989.50 2,989.50 2,989.50 3.1K
12:30 2,989.50 2,993.50 2,982.00 2,983.00 166.7K
12:35 2,983.50 2,983.50 2,980.50 2,981.50 37.0K
12:40 2,981.50 2,984.00 2,981.50 2,984.00 38.9K
12:45 2,984.00 2,987.00 2,983.00 2,986.00 31.8K
12:50 2,986.00 2,986.50 2,985.50 2,986.00 29.1K
12:55 2,985.50 2,985.50 2,983.00 2,985.00 30.2K
13:00 2,985.00 2,986.50 2,985.00 2,986.00 19.7K
13:05 2,986.50 2,988.00 2,986.00 2,986.50 34.3K
13:10 2,986.50 2,987.50 2,984.50 2,986.50 39.8K
13:15 2,986.50 2,988.00 2,985.00 2,987.00 48.3K
13:20 2,987.00 2,988.00 2,983.00 2,983.50 41.6K
13:25 2,983.50 2,986.00 2,982.00 2,983.50 31.4K
13:30 2,982.50 2,983.00 2,980.00 2,983.00 50.5K
13:35 2,983.50 2,985.50 2,983.50 2,984.00 34.1K
13:40 2,983.50 2,984.50 2,982.00 2,984.50 30.1K
13:45 2,984.50 2,988.00 2,984.00 2,987.50 35.7K
13:50 2,987.50 2,989.50 2,986.50 2,989.00 32.5K
13:55 2,989.00 2,997.50 2,989.00 2,992.50 150.0K
14:00 2,992.50 2,995.00 2,992.00 2,992.50 42.1K
14:05 2,992.50 2,994.50 2,991.50 2,993.00 36.7K
14:10 2,992.50 2,993.00 2,992.50 2,992.50 21.7K
14:15 2,992.50 2,993.00 2,991.50 2,991.50 29.3K
14:20 2,991.50 2,991.50 2,990.50 2,991.00 29.1K
14:25 2,991.00 2,992.50 2,990.00 2,992.00 38.3K
14:30 2,992.00 2,992.50 2,991.50 2,991.50 43.0K
14:35 2,991.00 2,991.50 2,988.50 2,988.50 40.9K
14:40 2,989.00 2,991.50 2,987.50 2,991.50 62.5K
14:45 2,992.00 2,996.00 2,990.00 2,990.50 93.9K
14:50 2,990.50 2,991.50 2,989.00 2,991.50 58.4K
14:55 2,991.50 2,995.00 2,991.50 2,994.50 60.5K
15:00 2,994.00 2,994.00 2,990.50 2,993.50 88.9K
15:05 2,993.50 2,996.00 2,992.50 2,995.50 75.0K
15:10 2,996.00 2,997.00 2,994.50 2,996.50 108.8K
15:15 2,996.50 2,997.50 2,996.00 2,996.00 48.9K
15:20 2,996.50 3,000.00 2,996.00 2,996.00 81.7K
15:30 2,997.00 2,997.00 2,997.00 2,997.00 1,462.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし