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 2,925.50 2,933.50 2,917.00 2,918.00 363.7K
09:05 2,919.50 2,947.50 2,919.50 2,944.50 153.3K
09:10 2,944.50 2,948.00 2,940.00 2,940.50 65.9K
09:15 2,941.00 2,949.00 2,937.50 2,944.50 74.9K
09:20 2,944.50 2,944.50 2,936.00 2,938.00 100.3K
09:25 2,937.50 2,937.50 2,933.00 2,933.00 42.4K
09:30 2,934.50 2,939.00 2,932.50 2,938.00 44.5K
09:35 2,937.50 2,943.50 2,936.00 2,941.00 59.5K
09:40 2,941.50 2,942.00 2,938.00 2,939.50 34.8K
09:45 2,939.50 2,940.50 2,937.50 2,940.00 47.8K
09:50 2,939.00 2,941.50 2,939.00 2,940.50 26.8K
09:55 2,941.00 2,941.50 2,938.00 2,940.00 34.3K
10:00 2,940.00 2,951.00 2,940.00 2,949.00 123.3K
10:05 2,949.00 2,949.00 2,940.50 2,940.50 23.2K
10:10 2,940.50 2,941.50 2,933.00 2,934.00 22.4K
10:15 2,932.00 2,936.00 2,929.50 2,930.50 49.8K
10:20 2,931.00 2,931.50 2,929.00 2,929.50 32.0K
10:25 2,929.50 2,929.50 2,922.50 2,926.50 43.6K
10:30 2,925.50 2,926.00 2,923.00 2,924.50 39.5K
10:35 2,924.00 2,927.50 2,922.00 2,922.00 35.4K
10:40 2,922.00 2,923.00 2,921.00 2,922.50 31.8K
10:45 2,922.00 2,923.00 2,920.00 2,920.00 30.7K
10:50 2,920.00 2,923.00 2,919.00 2,922.00 46.8K
10:55 2,922.50 2,924.00 2,919.00 2,920.00 29.9K
11:00 2,919.00 2,925.50 2,919.00 2,924.00 32.3K
11:05 2,923.50 2,924.00 2,922.50 2,923.50 20.7K
11:10 2,923.00 2,923.50 2,920.50 2,923.50 23.2K
11:15 2,923.50 2,926.50 2,923.50 2,926.00 31.8K
11:20 2,926.50 2,931.00 2,925.50 2,931.00 40.6K
11:25 2,931.00 2,932.00 2,929.50 2,931.00 32.7K
11:30 2,931.00 2,931.00 2,931.00 2,931.00 5.3K
12:30 2,935.50 2,947.00 2,935.50 2,938.50 144.7K
12:35 2,938.50 2,943.50 2,937.50 2,942.50 72.6K
12:40 2,941.50 2,945.50 2,941.50 2,945.00 22.7K
12:45 2,944.50 2,945.00 2,940.50 2,942.50 31.6K
12:50 2,943.00 2,946.50 2,942.50 2,945.50 29.9K
12:55 2,946.00 2,949.00 2,945.50 2,948.50 41.2K
13:00 2,947.50 2,949.50 2,946.50 2,949.50 34.3K
13:05 2,949.00 2,950.00 2,948.00 2,949.50 41.6K
13:10 2,949.50 2,951.00 2,949.00 2,951.00 27.0K
13:15 2,951.00 2,953.00 2,950.00 2,950.00 44.8K
13:20 2,950.00 2,953.00 2,950.00 2,953.00 30.8K
13:25 2,953.50 2,956.00 2,953.50 2,955.50 88.8K
13:30 2,955.00 2,961.00 2,955.00 2,959.00 114.1K
13:35 2,959.00 2,960.00 2,957.50 2,959.00 26.1K
13:40 2,959.00 2,960.00 2,958.00 2,958.50 27.9K
13:45 2,958.50 2,966.00 2,958.50 2,965.00 124.9K
13:50 2,965.50 2,967.50 2,962.00 2,963.50 65.2K
13:55 2,963.00 2,964.50 2,962.50 2,964.50 26.9K
14:00 2,964.50 2,966.00 2,963.50 2,964.00 50.2K
14:05 2,963.50 2,964.00 2,961.00 2,961.00 124.3K
14:10 2,962.00 2,962.00 2,958.50 2,959.00 69.4K
14:15 2,959.00 2,961.50 2,959.00 2,959.50 45.8K
14:20 2,959.50 2,961.50 2,959.50 2,959.50 24.4K
14:25 2,959.50 2,961.50 2,959.00 2,960.50 34.1K
14:30 2,961.00 2,962.00 2,959.00 2,959.50 69.4K
14:35 2,959.00 2,959.50 2,955.50 2,956.50 24.1K
14:40 2,957.00 2,957.00 2,953.00 2,953.00 32.1K
14:45 2,954.00 2,955.50 2,953.00 2,955.50 45.4K
14:50 2,955.50 2,958.00 2,954.00 2,955.00 33.0K
14:55 2,954.50 2,957.00 2,954.50 2,957.00 29.2K
15:00 2,957.00 2,963.50 2,956.50 2,962.00 85.8K
15:05 2,962.00 2,963.00 2,957.50 2,958.00 94.2K
15:10 2,957.50 2,959.50 2,956.50 2,959.00 83.5K
15:15 2,959.50 2,963.50 2,959.00 2,962.50 74.9K
15:20 2,962.00 2,963.50 2,959.00 2,960.00 111.2K
15:30 2,957.00 2,957.00 2,957.00 2,957.00 1,874.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし