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 2,921.00 2,925.00 2,911.50 2,922.00 296.8K
09:05 2,922.00 2,932.00 2,922.00 2,929.50 77.1K
09:10 2,928.50 2,930.00 2,925.00 2,928.50 64.9K
09:15 2,929.50 2,931.50 2,927.00 2,931.00 64.0K
09:20 2,932.00 2,935.00 2,929.00 2,933.50 50.4K
09:25 2,933.00 2,935.50 2,928.00 2,928.50 55.7K
09:30 2,928.50 2,928.50 2,924.00 2,924.50 46.9K
09:35 2,924.00 2,926.00 2,921.50 2,925.50 40.5K
09:40 2,926.00 2,930.50 2,926.00 2,926.50 35.3K
09:45 2,925.50 2,927.50 2,923.00 2,926.00 30.2K
09:50 2,926.00 2,931.50 2,925.00 2,931.50 48.8K
09:55 2,931.50 2,932.50 2,928.50 2,932.50 39.9K
10:00 2,932.50 2,933.50 2,926.50 2,928.50 38.8K
10:05 2,929.50 2,932.00 2,925.50 2,925.50 35.5K
10:10 2,926.00 2,926.00 2,920.50 2,920.50 50.2K
10:15 2,921.00 2,922.00 2,915.00 2,917.00 42.6K
10:20 2,916.50 2,920.50 2,916.00 2,919.50 40.0K
10:25 2,919.50 2,921.00 2,915.00 2,916.00 40.7K
10:30 2,916.00 2,918.00 2,915.50 2,917.50 29.3K
10:35 2,917.00 2,917.00 2,914.50 2,915.50 35.5K
10:40 2,915.50 2,917.50 2,915.00 2,917.00 26.5K
10:45 2,917.50 2,918.00 2,915.00 2,915.00 22.2K
10:50 2,916.00 2,917.00 2,915.00 2,916.50 46.6K
10:55 2,916.50 2,916.50 2,914.00 2,914.50 22.8K
11:00 2,915.00 2,915.50 2,910.00 2,911.50 40.4K
11:05 2,911.50 2,912.00 2,910.00 2,911.00 22.5K
11:10 2,911.50 2,911.50 2,909.00 2,910.50 30.5K
11:15 2,910.50 2,914.00 2,910.50 2,912.50 22.4K
11:20 2,912.50 2,914.50 2,911.00 2,914.00 19.4K
11:25 2,914.00 2,915.50 2,913.50 2,915.00 16.0K
11:30 2,916.00 2,916.00 2,916.00 2,916.00 9.6K
12:30 2,915.00 2,921.00 2,914.50 2,920.50 105.7K
12:35 2,920.50 2,923.00 2,919.00 2,921.50 43.8K
12:40 2,922.00 2,923.00 2,920.00 2,923.00 27.7K
12:45 2,922.50 2,924.50 2,921.00 2,924.00 48.8K
12:50 2,924.50 2,927.00 2,924.50 2,925.00 37.2K
12:55 2,925.50 2,927.00 2,925.50 2,926.00 20.8K
13:00 2,925.50 2,928.00 2,925.50 2,928.00 63.9K
13:05 2,928.50 2,929.50 2,927.00 2,929.00 49.8K
13:10 2,928.50 2,931.00 2,928.50 2,930.00 22.8K
13:15 2,930.50 2,930.50 2,927.00 2,927.50 32.8K
13:20 2,927.00 2,927.50 2,926.50 2,927.50 17.5K
13:25 2,928.00 2,929.00 2,927.50 2,929.00 11.4K
13:30 2,929.00 2,933.00 2,928.50 2,933.00 31.4K
13:35 2,933.00 2,933.00 2,931.50 2,933.00 17.0K
13:40 2,933.50 2,934.50 2,933.00 2,934.50 15.7K
13:45 2,934.50 2,935.50 2,933.00 2,935.50 31.5K
13:50 2,935.50 2,936.00 2,933.00 2,933.00 37.7K
13:55 2,933.00 2,933.50 2,932.00 2,933.00 30.8K
14:00 2,933.00 2,934.00 2,929.50 2,930.00 38.0K
14:05 2,930.00 2,930.50 2,928.00 2,928.50 29.7K
14:10 2,928.50 2,928.50 2,927.00 2,927.00 21.3K
14:15 2,927.00 2,928.50 2,926.00 2,928.50 29.2K
14:20 2,928.50 2,928.50 2,926.00 2,926.50 20.7K
14:25 2,926.50 2,928.00 2,926.50 2,926.50 28.2K
14:30 2,927.00 2,929.00 2,926.50 2,928.00 27.7K
14:35 2,928.50 2,928.50 2,925.50 2,926.00 44.3K
14:40 2,927.50 2,929.00 2,926.00 2,928.00 51.6K
14:45 2,927.50 2,928.50 2,927.00 2,928.50 28.3K
14:50 2,928.50 2,928.50 2,925.00 2,927.50 59.3K
14:55 2,927.00 2,927.00 2,924.50 2,925.00 62.7K
15:00 2,924.50 2,925.00 2,921.50 2,922.00 85.4K
15:05 2,922.00 2,922.50 2,920.00 2,922.50 43.0K
15:10 2,923.00 2,924.50 2,921.50 2,923.00 42.2K
15:15 2,923.50 2,924.00 2,921.50 2,922.50 41.1K
15:20 2,922.00 2,925.00 2,920.00 2,920.00 66.8K
15:30 2,925.00 2,925.00 2,925.00 2,925.00 1,399.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし