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 2,896.50 2,901.00 2,874.00 2,898.00 532.5K
09:05 2,899.50 2,905.50 2,899.50 2,905.00 145.8K
09:10 2,905.00 2,919.50 2,901.50 2,919.00 184.9K
09:15 2,921.00 2,927.00 2,916.00 2,926.00 103.6K
09:20 2,925.50 2,932.00 2,924.50 2,930.00 173.0K
09:25 2,932.00 2,934.00 2,926.00 2,926.50 84.9K
09:30 2,927.50 2,932.50 2,925.00 2,930.50 55.4K
09:35 2,930.50 2,937.00 2,929.00 2,937.00 117.4K
09:40 2,937.00 2,937.00 2,929.50 2,933.50 47.9K
09:45 2,932.50 2,932.50 2,927.50 2,930.50 63.4K
09:50 2,928.50 2,933.00 2,928.50 2,929.50 34.0K
09:55 2,930.00 2,933.50 2,930.00 2,931.00 31.8K
10:00 2,932.00 2,935.50 2,932.00 2,934.00 76.2K
10:05 2,934.50 2,935.00 2,932.50 2,933.00 51.3K
10:10 2,934.50 2,936.00 2,933.00 2,935.00 51.9K
10:15 2,934.50 2,938.50 2,934.00 2,938.00 92.5K
10:20 2,938.00 2,938.00 2,934.00 2,936.50 35.4K
10:25 2,936.00 2,941.00 2,936.00 2,939.50 112.5K
10:30 2,939.50 2,946.00 2,939.00 2,943.00 81.4K
10:35 2,943.00 2,943.00 2,937.50 2,940.50 64.4K
10:40 2,940.00 2,949.00 2,939.00 2,948.50 93.7K
10:45 2,948.50 2,953.50 2,948.00 2,950.50 178.8K
10:50 2,950.00 2,950.50 2,946.50 2,947.00 101.9K
10:55 2,946.50 2,947.50 2,938.50 2,939.00 63.5K
11:00 2,939.00 2,940.50 2,938.00 2,940.50 49.3K
11:05 2,939.50 2,942.00 2,936.50 2,941.50 93.6K
11:10 2,942.00 2,945.00 2,942.00 2,944.50 33.0K
11:15 2,944.50 2,945.00 2,943.00 2,943.00 43.1K
11:20 2,943.00 2,943.50 2,940.50 2,942.50 44.0K
11:25 2,942.00 2,948.00 2,942.00 2,947.50 42.9K
11:30 2,946.00 2,946.00 2,946.00 2,946.00 18.4K
12:30 2,947.00 2,948.50 2,944.00 2,945.00 140.8K
12:35 2,945.00 2,947.50 2,943.00 2,946.50 59.4K
12:40 2,946.50 2,946.50 2,940.50 2,942.00 41.9K
12:45 2,942.50 2,944.00 2,938.50 2,938.50 46.3K
12:50 2,939.00 2,941.50 2,938.50 2,940.50 37.0K
12:55 2,940.50 2,941.50 2,939.50 2,941.50 35.3K
13:00 2,941.00 2,947.50 2,941.00 2,946.50 41.4K
13:05 2,946.50 2,948.50 2,946.00 2,948.00 35.1K
13:10 2,948.00 2,948.00 2,945.00 2,945.50 55.2K
13:15 2,945.50 2,946.50 2,943.50 2,943.50 37.4K
13:20 2,943.50 2,945.50 2,942.50 2,944.50 27.9K
13:25 2,944.50 2,945.00 2,943.50 2,943.50 33.5K
13:30 2,943.00 2,944.50 2,941.50 2,941.50 51.3K
13:35 2,941.00 2,944.50 2,941.00 2,943.50 38.6K
13:40 2,943.50 2,945.00 2,941.50 2,941.50 40.3K
13:45 2,941.50 2,943.00 2,941.00 2,942.00 57.0K
13:50 2,942.50 2,943.50 2,941.50 2,942.50 33.2K
13:55 2,941.50 2,943.00 2,940.00 2,940.50 44.1K
14:00 2,940.50 2,942.00 2,939.50 2,941.00 46.6K
14:05 2,940.50 2,941.50 2,939.50 2,940.00 36.3K
14:10 2,939.00 2,939.00 2,933.50 2,934.50 56.3K
14:15 2,934.50 2,936.50 2,932.50 2,932.50 33.7K
14:20 2,933.00 2,936.00 2,931.50 2,935.00 73.0K
14:25 2,933.50 2,937.50 2,933.50 2,937.50 61.2K
14:30 2,937.50 2,940.00 2,935.50 2,935.50 89.9K
14:35 2,935.50 2,937.50 2,934.00 2,935.50 72.9K
14:40 2,935.50 2,936.00 2,932.00 2,932.00 60.8K
14:45 2,932.00 2,934.00 2,932.00 2,932.00 58.8K
14:50 2,932.50 2,933.50 2,931.00 2,933.00 56.2K
14:55 2,932.00 2,934.00 2,932.00 2,933.00 65.9K
15:00 2,933.50 2,936.50 2,930.50 2,931.00 85.4K
15:05 2,930.00 2,930.50 2,924.50 2,927.00 96.3K
15:10 2,927.50 2,930.00 2,926.00 2,929.00 76.3K
15:15 2,930.00 2,931.50 2,929.00 2,930.00 88.6K
15:20 2,930.00 2,933.00 2,929.00 2,932.00 120.1K
15:30 2,938.00 2,938.00 2,938.00 2,938.00 2,917.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし