三井物産株式会社 (8031)

8031
🏛️ 日本 →
3,637.00
最終更新: 2025-10-01
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 2,893.00 2,893.00 2,866.00 2,866.00 496.6K
09:05 2,865.50 2,879.00 2,864.50 2,879.00 157.7K
09:10 2,878.00 2,881.00 2,873.50 2,874.50 179.5K
09:15 2,875.50 2,881.50 2,871.00 2,880.50 61.7K
09:20 2,880.00 2,883.50 2,879.00 2,879.50 55.6K
09:25 2,880.50 2,890.00 2,880.00 2,887.00 34.0K
09:30 2,887.00 2,887.00 2,878.50 2,879.00 40.3K
09:35 2,878.50 2,879.50 2,877.00 2,878.50 42.9K
09:40 2,879.00 2,883.50 2,877.50 2,878.00 50.7K
09:45 2,879.00 2,879.00 2,871.50 2,873.00 53.7K
09:50 2,872.00 2,874.00 2,871.00 2,873.00 28.1K
09:55 2,873.50 2,875.00 2,869.00 2,869.50 54.4K
10:00 2,870.50 2,870.50 2,864.50 2,867.00 159.8K
10:05 2,866.00 2,866.50 2,863.00 2,864.50 45.1K
10:10 2,864.00 2,866.00 2,863.50 2,865.00 27.1K
10:15 2,865.00 2,868.50 2,864.00 2,865.00 48.9K
10:20 2,865.50 2,868.00 2,865.00 2,868.00 20.7K
10:25 2,867.50 2,868.50 2,866.00 2,868.00 20.7K
10:30 2,868.00 2,868.00 2,864.00 2,864.00 33.9K
10:35 2,864.00 2,866.00 2,863.50 2,864.50 29.9K
10:40 2,864.50 2,866.00 2,864.00 2,865.00 63.1K
10:45 2,864.50 2,870.00 2,864.50 2,866.00 45.0K
10:50 2,866.00 2,869.00 2,864.50 2,865.50 34.5K
10:55 2,865.50 2,867.00 2,864.00 2,865.00 30.4K
11:00 2,865.50 2,867.00 2,864.50 2,867.00 21.5K
11:05 2,866.50 2,868.00 2,862.00 2,867.00 183.2K
11:10 2,867.00 2,869.00 2,865.50 2,865.50 22.8K
11:15 2,866.00 2,866.00 2,863.00 2,863.50 89.7K
11:20 2,863.00 2,863.00 2,851.00 2,853.50 204.7K
11:25 2,854.50 2,856.00 2,852.00 2,852.50 70.2K
11:30 2,852.00 2,852.00 2,852.00 2,852.00 6.4K
12:30 2,857.00 2,857.50 2,853.50 2,857.00 109.0K
12:35 2,857.50 2,858.00 2,853.50 2,854.50 29.5K
12:40 2,854.50 2,855.50 2,852.00 2,855.00 52.7K
12:45 2,855.00 2,855.00 2,848.00 2,851.00 178.5K
12:50 2,851.50 2,852.00 2,849.00 2,849.00 36.7K
12:55 2,848.00 2,849.00 2,847.00 2,847.50 96.4K
13:00 2,847.50 2,855.50 2,847.50 2,854.00 91.3K
13:05 2,854.50 2,855.00 2,852.50 2,852.50 25.7K
13:10 2,853.00 2,856.00 2,853.00 2,855.50 23.3K
13:15 2,855.00 2,859.00 2,855.00 2,858.50 51.8K
13:20 2,858.50 2,859.00 2,856.50 2,858.00 38.7K
13:25 2,858.00 2,862.00 2,858.00 2,862.00 26.9K
13:30 2,862.50 2,862.50 2,859.00 2,859.00 14.4K
13:35 2,859.00 2,860.50 2,858.00 2,858.00 33.6K
13:40 2,857.50 2,858.00 2,856.50 2,858.00 26.8K
13:45 2,857.50 2,859.50 2,856.50 2,858.50 22.6K
13:50 2,858.50 2,860.00 2,857.00 2,857.00 33.6K
13:55 2,857.00 2,857.50 2,856.00 2,856.00 16.1K
14:00 2,856.50 2,856.50 2,854.00 2,856.00 47.7K
14:05 2,856.00 2,856.00 2,854.00 2,854.50 19.5K
14:10 2,854.00 2,857.00 2,853.50 2,855.50 30.1K
14:15 2,855.50 2,856.50 2,854.50 2,856.50 20.7K
14:20 2,856.00 2,857.00 2,855.00 2,856.50 27.8K
14:25 2,857.00 2,858.00 2,856.50 2,857.50 32.5K
14:30 2,857.00 2,859.50 2,856.00 2,858.50 28.2K
14:35 2,859.00 2,859.50 2,858.00 2,858.50 25.9K
14:40 2,858.50 2,860.50 2,856.00 2,860.00 48.9K
14:45 2,860.50 2,861.50 2,860.00 2,861.50 30.0K
14:50 2,861.50 2,863.00 2,861.00 2,861.00 41.3K
14:55 2,861.50 2,862.00 2,861.00 2,862.00 27.0K
15:00 2,861.50 2,861.50 2,857.00 2,859.50 66.2K
15:05 2,859.00 2,865.00 2,859.00 2,863.00 62.7K
15:10 2,863.00 2,864.00 2,861.00 2,862.00 45.9K
15:15 2,862.00 2,862.50 2,860.50 2,860.50 80.8K
15:20 2,861.50 2,862.50 2,860.00 2,860.00 62.5K
15:30 2,866.00 2,866.00 2,866.00 2,866.00 1,140.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし