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 2,974.00 2,974.00 2,956.50 2,958.50 386.5K
09:05 2,957.50 2,967.50 2,957.50 2,964.50 155.2K
09:10 2,963.00 2,963.00 2,956.00 2,956.00 136.9K
09:15 2,955.50 2,959.00 2,950.00 2,951.50 186.0K
09:20 2,951.00 2,962.00 2,951.00 2,960.50 63.9K
09:25 2,960.50 2,960.50 2,953.50 2,953.50 72.9K
09:30 2,954.50 2,958.00 2,954.00 2,954.00 59.5K
09:35 2,952.50 2,955.50 2,950.50 2,954.50 44.6K
09:40 2,954.00 2,957.00 2,954.00 2,956.00 37.2K
09:45 2,955.00 2,958.00 2,953.50 2,957.00 32.3K
09:50 2,957.00 2,957.00 2,951.50 2,952.00 52.9K
09:55 2,952.00 2,954.00 2,950.50 2,952.00 34.2K
10:00 2,952.00 2,952.00 2,945.00 2,945.00 147.7K
10:05 2,943.00 2,948.50 2,940.50 2,948.50 66.6K
10:10 2,948.50 2,952.50 2,947.50 2,950.00 34.8K
10:15 2,950.50 2,950.50 2,947.00 2,947.50 27.1K
10:20 2,948.00 2,948.00 2,942.50 2,944.50 32.7K
10:25 2,945.00 2,945.50 2,943.00 2,945.50 38.4K
10:30 2,944.00 2,949.50 2,944.00 2,949.00 81.3K
10:35 2,949.00 2,949.50 2,945.50 2,947.50 41.9K
10:40 2,948.00 2,948.00 2,942.50 2,942.50 46.4K
10:45 2,943.00 2,944.50 2,943.00 2,944.00 17.1K
10:50 2,944.00 2,945.50 2,939.00 2,939.50 95.0K
10:55 2,939.50 2,941.50 2,939.00 2,940.50 29.7K
11:00 2,941.00 2,942.00 2,939.00 2,940.00 25.9K
11:05 2,940.00 2,940.50 2,936.50 2,938.00 40.9K
11:10 2,937.50 2,937.50 2,933.50 2,933.50 48.2K
11:15 2,934.00 2,935.00 2,930.50 2,930.50 41.7K
11:20 2,931.00 2,933.00 2,930.00 2,932.50 31.5K
11:25 2,932.50 2,935.00 2,932.50 2,933.00 32.3K
11:30 2,932.50 2,932.50 2,932.50 2,932.50 5.3K
12:30 2,934.00 2,938.00 2,932.00 2,937.00 104.2K
12:35 2,936.50 2,936.50 2,934.00 2,935.50 34.7K
12:40 2,935.50 2,936.00 2,934.50 2,935.00 27.3K
12:45 2,935.00 2,936.00 2,934.00 2,936.00 32.5K
12:50 2,935.50 2,936.50 2,935.50 2,936.00 41.8K
12:55 2,936.00 2,939.00 2,936.00 2,938.00 31.3K
13:00 2,938.00 2,938.50 2,935.50 2,935.50 30.6K
13:05 2,935.50 2,936.50 2,934.50 2,935.00 35.3K
13:10 2,935.00 2,935.00 2,933.00 2,934.00 28.4K
13:15 2,934.00 2,935.00 2,934.00 2,935.00 20.3K
13:20 2,934.50 2,935.00 2,933.00 2,933.50 24.1K
13:25 2,933.00 2,935.00 2,933.00 2,934.50 12.9K
13:30 2,935.00 2,936.50 2,935.00 2,935.50 35.1K
13:35 2,936.00 2,936.00 2,934.50 2,935.00 24.4K
13:40 2,935.00 2,937.50 2,934.50 2,937.50 23.0K
13:45 2,937.50 2,938.50 2,936.50 2,937.00 25.5K
13:50 2,937.00 2,937.50 2,935.00 2,935.00 23.3K
13:55 2,935.00 2,941.50 2,935.00 2,941.00 55.5K
14:00 2,941.00 2,942.00 2,939.00 2,939.50 51.0K
14:05 2,940.00 2,941.50 2,939.50 2,939.50 27.2K
14:10 2,939.50 2,940.00 2,937.00 2,937.00 32.8K
14:15 2,937.00 2,939.50 2,937.00 2,938.50 33.5K
14:20 2,938.00 2,941.00 2,938.00 2,940.50 29.4K
14:25 2,941.00 2,941.00 2,939.00 2,940.50 29.3K
14:30 2,940.50 2,941.00 2,939.00 2,939.50 45.3K
14:35 2,939.00 2,940.00 2,938.50 2,939.00 32.4K
14:40 2,939.00 2,939.50 2,938.50 2,938.50 33.5K
14:45 2,938.50 2,939.50 2,937.00 2,937.00 36.5K
14:50 2,937.00 2,939.50 2,937.00 2,939.50 42.9K
14:55 2,939.50 2,941.50 2,939.50 2,941.00 49.9K
15:00 2,941.00 2,944.50 2,940.00 2,943.50 58.8K
15:05 2,944.00 2,944.00 2,941.50 2,942.50 66.4K
15:10 2,943.00 2,944.00 2,942.50 2,943.50 61.7K
15:15 2,943.00 2,944.50 2,942.50 2,942.50 74.9K
15:20 2,942.50 2,944.50 2,937.00 2,944.50 160.1K
15:30 2,946.50 2,946.50 2,946.50 2,946.50 1,119.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし