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 3,000.00 3,012.00 3,000.00 3,010.00 253.7K
09:05 3,008.00 3,012.00 3,004.00 3,007.00 80.8K
09:10 3,006.00 3,007.00 3,001.00 3,002.00 78.9K
09:15 3,001.00 3,005.00 3,001.00 3,001.00 29.0K
09:20 3,000.00 3,006.00 3,000.00 3,003.00 40.4K
09:25 3,002.00 3,003.00 2,993.00 2,999.50 63.8K
09:30 3,000.00 3,002.00 2,994.50 2,994.50 40.4K
09:35 2,994.50 2,999.50 2,992.00 2,992.50 181.0K
09:40 2,993.50 2,997.00 2,992.00 2,995.00 85.0K
09:45 2,994.00 2,994.50 2,991.00 2,993.00 15.7K
09:50 2,992.50 2,996.00 2,992.50 2,995.50 23.7K
09:55 2,995.00 2,996.00 2,993.50 2,996.00 13.5K
10:00 2,996.00 2,998.00 2,992.00 2,995.50 42.4K
10:05 2,995.50 2,996.50 2,991.00 2,991.50 74.0K
10:10 2,991.00 2,992.50 2,989.50 2,990.50 22.7K
10:15 2,991.00 2,996.00 2,986.50 2,996.00 46.8K
10:20 2,995.50 2,995.50 2,989.50 2,989.50 27.3K
10:25 2,990.00 2,992.00 2,989.50 2,990.50 14.6K
10:30 2,991.00 2,991.00 2,983.00 2,983.00 37.2K
10:35 2,984.50 2,986.00 2,982.50 2,983.50 20.9K
10:40 2,984.00 2,988.50 2,983.50 2,986.50 26.1K
10:45 2,986.50 2,988.50 2,986.00 2,988.50 19.5K
10:50 2,988.00 2,991.00 2,987.50 2,991.00 18.7K
10:55 2,990.50 2,992.00 2,989.50 2,989.50 22.6K
11:00 2,989.00 2,990.00 2,986.00 2,988.50 12.7K
11:05 2,989.50 2,989.50 2,984.00 2,985.50 17.6K
11:10 2,985.00 2,988.50 2,985.00 2,988.00 11.1K
11:15 2,988.00 2,993.00 2,987.50 2,993.00 54.8K
11:20 2,992.50 2,992.50 2,990.50 2,992.50 15.2K
11:25 2,992.00 2,992.50 2,991.00 2,992.00 14.2K
11:30 2,992.50 2,992.50 2,992.50 2,992.50 6.1K
12:30 2,988.00 2,991.00 2,987.00 2,990.50 84.4K
12:35 2,990.00 2,991.50 2,987.50 2,988.00 20.3K
12:40 2,988.00 2,992.00 2,987.50 2,992.00 14.6K
12:45 2,992.50 2,995.50 2,991.00 2,995.50 23.3K
12:50 2,995.00 2,997.50 2,995.00 2,996.50 20.9K
12:55 2,996.50 2,996.50 2,995.50 2,996.50 7.1K
13:00 2,996.50 3,000.00 2,996.00 2,999.50 23.2K
13:05 2,999.50 2,999.50 2,995.50 2,995.50 14.5K
13:10 2,995.00 2,995.50 2,994.00 2,994.00 10.8K
13:15 2,994.50 2,994.50 2,992.50 2,993.50 11.1K
13:20 2,995.00 2,995.00 2,991.50 2,991.50 13.0K
13:25 2,991.50 2,992.50 2,990.50 2,992.50 10.0K
13:30 2,993.00 2,994.00 2,992.50 2,993.50 5.3K
13:35 2,994.00 2,994.00 2,990.50 2,990.50 13.2K
13:40 2,990.50 2,992.00 2,990.50 2,991.50 9.1K
13:45 2,991.00 2,992.50 2,990.50 2,990.50 20.8K
13:50 2,990.50 2,992.00 2,990.50 2,992.00 6.9K
13:55 2,991.50 2,992.00 2,989.50 2,990.00 16.4K
14:00 2,989.50 2,991.50 2,989.00 2,991.50 20.3K
14:05 2,990.50 2,990.50 2,988.00 2,988.50 20.5K
14:10 2,987.50 2,988.50 2,987.00 2,987.50 16.5K
14:15 2,987.00 2,988.00 2,986.50 2,987.00 24.4K
14:20 2,987.00 2,987.50 2,986.00 2,986.50 14.6K
14:25 2,986.50 2,987.00 2,985.50 2,987.00 26.7K
14:30 2,986.50 2,987.50 2,985.00 2,985.00 24.2K
14:35 2,985.50 2,988.00 2,985.50 2,987.00 29.2K
14:40 2,986.50 2,988.50 2,986.50 2,988.50 16.3K
14:45 2,987.50 2,988.50 2,986.50 2,988.50 17.7K
14:50 2,988.50 2,989.00 2,986.00 2,986.00 24.3K
14:55 2,985.50 2,988.00 2,985.50 2,987.50 30.9K
15:00 2,987.00 2,989.00 2,987.00 2,988.00 27.0K
15:05 2,989.00 2,991.50 2,988.00 2,991.00 47.9K
15:10 2,990.00 2,990.50 2,988.50 2,989.00 35.8K
15:15 2,989.00 2,989.00 2,984.00 2,987.00 66.8K
15:20 2,987.00 2,988.50 2,986.00 2,987.50 73.6K
15:30 2,996.00 2,996.00 2,996.00 2,996.00 1,303.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし