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 2,870.00 2,875.00 2,862.00 2,864.50 381.3K
09:05 2,863.50 2,869.50 2,862.00 2,866.50 61.8K
09:10 2,867.50 2,873.00 2,867.00 2,871.00 52.0K
09:15 2,873.00 2,877.50 2,871.50 2,875.00 45.6K
09:20 2,875.00 2,875.00 2,869.00 2,871.00 39.8K
09:25 2,871.00 2,875.00 2,871.00 2,872.00 45.9K
09:30 2,871.50 2,875.00 2,869.50 2,875.00 45.8K
09:35 2,874.50 2,880.50 2,874.50 2,878.00 66.1K
09:40 2,878.00 2,878.00 2,864.50 2,866.00 135.6K
09:45 2,866.50 2,870.50 2,861.50 2,864.50 131.6K
09:50 2,864.50 2,865.00 2,848.50 2,850.00 222.2K
09:55 2,851.00 2,853.50 2,849.00 2,853.00 124.4K
10:00 2,853.50 2,853.50 2,845.00 2,848.50 137.3K
10:05 2,848.00 2,852.00 2,847.50 2,850.50 83.9K
10:10 2,850.50 2,853.00 2,850.00 2,852.50 103.2K
10:15 2,853.50 2,854.50 2,851.50 2,852.00 103.8K
10:20 2,852.00 2,854.00 2,851.00 2,854.00 84.6K
10:25 2,853.50 2,858.50 2,853.50 2,856.00 92.3K
10:30 2,856.00 2,857.50 2,854.00 2,857.00 74.4K
10:35 2,857.00 2,861.00 2,857.00 2,860.50 80.8K
10:40 2,860.50 2,861.50 2,859.00 2,859.50 86.7K
10:45 2,859.50 2,860.50 2,858.50 2,859.50 60.8K
10:50 2,860.50 2,860.50 2,855.00 2,855.00 88.7K
10:55 2,855.50 2,856.50 2,855.00 2,855.50 58.6K
11:00 2,855.50 2,862.00 2,855.50 2,857.50 132.3K
11:05 2,857.00 2,857.50 2,855.00 2,856.50 63.4K
11:10 2,857.00 2,860.50 2,857.00 2,860.00 86.0K
11:15 2,860.00 2,860.00 2,857.50 2,858.00 91.3K
11:20 2,858.00 2,860.50 2,857.50 2,860.00 81.8K
11:25 2,859.50 2,860.50 2,858.00 2,858.00 73.1K
11:30 2,858.00 2,858.00 2,858.00 2,858.00 6.4K
12:30 2,855.50 2,861.00 2,855.00 2,856.00 286.8K
12:35 2,856.50 2,864.00 2,855.50 2,863.00 139.2K
12:40 2,863.00 2,864.50 2,860.50 2,861.50 80.7K
12:45 2,862.00 2,864.50 2,862.00 2,862.50 80.7K
12:50 2,862.50 2,864.00 2,861.00 2,862.50 103.2K
12:55 2,862.00 2,863.50 2,861.00 2,862.50 70.1K
13:00 2,862.00 2,864.50 2,862.00 2,863.50 69.2K
13:05 2,863.50 2,864.50 2,861.00 2,861.50 86.5K
13:10 2,861.00 2,864.50 2,861.00 2,864.50 86.8K
13:15 2,864.00 2,865.00 2,862.50 2,863.50 75.1K
13:20 2,864.00 2,868.00 2,863.50 2,868.00 102.5K
13:25 2,868.50 2,868.50 2,864.50 2,864.50 56.9K
13:30 2,865.00 2,865.50 2,861.50 2,863.00 75.3K
13:35 2,863.50 2,866.50 2,862.50 2,866.00 86.7K
13:40 2,866.00 2,866.00 2,864.00 2,864.50 30.0K
13:45 2,864.00 2,864.50 2,863.00 2,863.00 117.4K
13:50 2,862.50 2,864.00 2,862.50 2,863.00 65.3K
13:55 2,863.00 2,864.00 2,860.00 2,860.00 95.3K
14:00 2,860.50 2,861.00 2,859.50 2,861.00 76.6K
14:05 2,861.00 2,862.00 2,860.50 2,861.00 65.6K
14:10 2,861.00 2,863.50 2,860.00 2,862.00 74.1K
14:15 2,862.00 2,863.50 2,862.00 2,863.50 75.3K
14:20 2,863.00 2,864.00 2,862.00 2,862.50 84.3K
14:25 2,862.50 2,862.50 2,860.50 2,860.50 53.0K
14:30 2,861.00 2,861.00 2,858.00 2,859.50 170.1K
14:35 2,860.00 2,874.00 2,860.00 2,871.00 183.9K
14:40 2,871.00 2,871.00 2,865.50 2,866.50 91.3K
14:45 2,866.50 2,867.00 2,865.50 2,866.50 76.3K
14:50 2,866.00 2,867.00 2,864.00 2,864.00 82.4K
14:55 2,864.00 2,866.00 2,863.50 2,864.50 104.5K
15:00 2,865.00 2,866.50 2,863.50 2,864.50 142.3K
15:05 2,865.00 2,868.50 2,864.50 2,868.50 171.2K
15:10 2,868.50 2,869.00 2,863.50 2,864.00 108.8K
15:15 2,864.50 2,866.00 2,864.00 2,864.50 150.1K
15:20 2,864.50 2,867.50 2,863.00 2,865.00 228.9K
15:30 2,873.50 2,873.50 2,873.50 2,873.50 2,665.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし