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 2,916.00 2,934.00 2,916.00 2,929.50 535.4K
09:05 2,930.00 2,952.50 2,928.00 2,952.50 208.0K
09:10 2,953.00 2,953.00 2,943.00 2,948.50 112.1K
09:15 2,949.00 2,950.00 2,944.00 2,948.50 79.4K
09:20 2,948.00 2,950.50 2,946.00 2,948.50 53.7K
09:25 2,949.00 2,953.50 2,949.00 2,953.50 76.4K
09:30 2,954.00 2,954.50 2,947.00 2,950.00 88.5K
09:35 2,950.00 2,950.00 2,944.00 2,945.00 48.9K
09:40 2,945.50 2,950.00 2,945.00 2,949.00 70.3K
09:45 2,948.50 2,949.00 2,942.50 2,945.50 65.3K
09:50 2,945.00 2,946.00 2,942.50 2,944.50 50.2K
09:55 2,944.00 2,950.50 2,943.50 2,948.00 93.0K
10:00 2,947.00 2,952.00 2,947.00 2,949.50 42.5K
10:05 2,950.50 2,951.00 2,942.50 2,943.50 95.8K
10:10 2,943.00 2,946.50 2,943.00 2,946.50 49.6K
10:15 2,946.50 2,947.00 2,945.50 2,946.00 45.6K
10:20 2,946.00 2,946.00 2,942.50 2,944.00 44.9K
10:25 2,944.00 2,944.50 2,942.00 2,944.00 49.7K
10:30 2,943.50 2,946.50 2,942.50 2,946.00 67.3K
10:35 2,946.50 2,950.50 2,945.50 2,949.50 44.2K
10:40 2,949.50 2,950.00 2,947.50 2,948.50 50.0K
10:45 2,948.50 2,950.00 2,946.50 2,950.00 74.4K
10:50 2,950.00 2,950.00 2,944.50 2,946.00 73.2K
10:55 2,945.50 2,948.00 2,945.50 2,946.50 31.4K
11:00 2,947.00 2,949.50 2,947.00 2,948.00 55.0K
11:05 2,948.50 2,951.00 2,948.00 2,948.50 54.6K
11:10 2,947.50 2,952.50 2,946.50 2,947.00 84.2K
11:15 2,946.00 2,948.50 2,945.00 2,945.50 36.1K
11:20 2,945.00 2,947.00 2,945.00 2,947.00 26.3K
11:25 2,947.00 2,947.50 2,944.00 2,945.50 55.3K
11:30 2,945.50 2,945.50 2,945.50 2,945.50 9.2K
12:30 2,946.00 2,948.50 2,943.00 2,946.50 153.9K
12:35 2,946.50 2,953.50 2,946.50 2,952.00 111.9K
12:40 2,952.00 2,953.00 2,949.50 2,952.50 57.1K
12:45 2,953.00 2,953.50 2,951.00 2,951.00 56.5K
12:50 2,951.00 2,951.50 2,945.50 2,946.00 113.9K
12:55 2,946.00 2,947.50 2,945.50 2,946.00 49.6K
13:00 2,946.00 2,947.50 2,942.00 2,942.00 51.7K
13:05 2,941.00 2,941.50 2,936.50 2,937.50 94.0K
13:10 2,937.50 2,937.50 2,934.00 2,935.00 55.6K
13:15 2,935.00 2,937.00 2,933.50 2,936.00 43.3K
13:20 2,936.00 2,938.50 2,936.00 2,937.50 19.2K
13:25 2,937.50 2,943.00 2,937.50 2,942.00 61.7K
13:30 2,943.50 2,944.00 2,942.50 2,942.50 57.3K
13:35 2,942.50 2,943.00 2,936.50 2,938.00 60.7K
13:40 2,938.00 2,938.50 2,933.50 2,934.50 63.9K
13:45 2,935.00 2,935.00 2,932.00 2,932.50 78.4K
13:50 2,932.50 2,934.50 2,932.00 2,934.50 65.7K
13:55 2,935.00 2,936.50 2,935.00 2,936.00 36.4K
14:00 2,936.00 2,938.00 2,936.00 2,937.00 72.0K
14:05 2,937.00 2,937.00 2,934.00 2,936.50 53.3K
14:10 2,937.50 2,939.00 2,937.50 2,938.00 67.8K
14:15 2,938.00 2,939.50 2,937.50 2,939.00 64.4K
14:20 2,939.00 2,940.00 2,938.00 2,940.00 50.7K
14:25 2,940.00 2,941.50 2,939.00 2,940.00 70.0K
14:30 2,941.00 2,941.00 2,936.00 2,936.50 87.1K
14:35 2,936.50 2,938.00 2,936.50 2,936.50 71.7K
14:40 2,936.50 2,938.50 2,936.00 2,937.50 101.8K
14:45 2,937.50 2,939.00 2,937.00 2,938.00 77.2K
14:50 2,938.00 2,938.50 2,933.50 2,934.00 112.5K
14:55 2,933.00 2,934.50 2,931.00 2,931.50 153.6K
15:00 2,932.50 2,933.50 2,927.00 2,929.00 210.7K
15:05 2,929.00 2,929.00 2,926.50 2,926.50 150.4K
15:10 2,927.50 2,928.00 2,926.00 2,926.50 163.3K
15:15 2,926.50 2,928.50 2,925.50 2,927.00 195.3K
15:20 2,928.00 2,933.00 2,924.50 2,932.50 308.9K
15:30 2,922.50 2,922.50 2,922.50 2,922.50 18,864.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし