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 2,989.00 2,991.50 2,971.50 2,972.00 255.8K
09:05 2,972.50 2,975.50 2,970.50 2,973.00 67.2K
09:10 2,972.50 2,973.50 2,956.00 2,958.00 117.9K
09:15 2,958.50 2,961.00 2,951.50 2,955.00 103.5K
09:20 2,956.00 2,956.50 2,950.00 2,952.50 123.2K
09:25 2,951.50 2,960.00 2,951.50 2,958.00 37.5K
09:30 2,958.50 2,965.00 2,957.50 2,965.00 28.0K
09:35 2,965.00 2,979.00 2,963.50 2,978.50 45.0K
09:40 2,978.50 2,983.00 2,977.50 2,982.50 29.6K
09:45 2,983.00 2,984.50 2,981.50 2,981.50 32.3K
09:50 2,982.00 2,985.00 2,982.00 2,983.00 14.2K
09:55 2,983.00 2,985.50 2,975.50 2,975.50 30.8K
10:00 2,975.00 2,975.50 2,971.00 2,972.50 63.9K
10:05 2,972.50 2,973.50 2,968.00 2,969.00 46.3K
10:10 2,968.50 2,976.00 2,968.00 2,976.00 39.2K
10:15 2,975.50 2,976.00 2,973.00 2,973.50 15.1K
10:20 2,974.00 2,977.00 2,972.50 2,975.00 21.7K
10:25 2,975.00 2,976.00 2,967.50 2,968.00 29.9K
10:30 2,967.50 2,967.50 2,961.00 2,964.00 53.3K
10:35 2,965.00 2,967.00 2,962.50 2,963.50 33.8K
10:40 2,963.50 2,965.50 2,961.50 2,965.50 16.0K
10:45 2,965.00 2,965.00 2,961.50 2,962.00 10.0K
10:50 2,963.00 2,963.00 2,961.00 2,961.50 16.7K
10:55 2,961.00 2,964.00 2,960.00 2,963.00 20.5K
11:00 2,963.00 2,963.00 2,959.50 2,960.50 50.2K
11:05 2,960.50 2,960.50 2,957.50 2,960.00 27.7K
11:10 2,960.50 2,963.00 2,960.00 2,962.50 13.8K
11:15 2,962.50 2,966.00 2,962.00 2,965.00 14.4K
11:20 2,965.00 2,966.00 2,964.00 2,964.00 11.5K
11:25 2,963.50 2,965.00 2,962.50 2,964.00 36.3K
11:30 2,963.00 2,963.00 2,963.00 2,963.00 9.1K
12:30 2,970.00 2,973.50 2,966.50 2,972.00 60.1K
12:35 2,973.00 2,973.50 2,971.00 2,973.00 18.0K
12:40 2,973.00 2,974.50 2,971.00 2,974.00 15.4K
12:45 2,974.50 2,974.50 2,972.50 2,974.50 18.4K
12:50 2,974.50 2,975.50 2,974.00 2,975.00 20.7K
12:55 2,974.50 2,975.50 2,972.50 2,974.00 18.8K
13:00 2,974.50 2,978.00 2,973.50 2,977.50 22.8K
13:05 2,977.50 2,981.50 2,977.50 2,979.00 26.4K
13:10 2,979.50 2,982.00 2,979.50 2,981.50 29.9K
13:15 2,982.00 2,985.00 2,980.50 2,984.50 28.7K
13:20 2,985.50 2,986.50 2,985.00 2,985.50 19.7K
13:25 2,985.00 2,986.50 2,984.00 2,985.50 8.6K
13:30 2,985.00 2,988.50 2,985.00 2,988.50 29.2K
13:35 2,988.00 2,989.50 2,987.00 2,988.50 18.9K
13:40 2,988.00 2,988.00 2,985.00 2,985.50 13.1K
13:45 2,985.00 2,986.00 2,984.00 2,986.00 21.6K
13:50 2,986.50 2,987.00 2,986.00 2,986.00 17.0K
13:55 2,986.00 2,987.50 2,985.00 2,986.50 12.9K
14:00 2,987.50 2,989.50 2,985.50 2,989.50 65.3K
14:05 2,989.00 2,992.00 2,987.50 2,990.50 46.2K
14:10 2,990.50 2,992.50 2,990.50 2,991.00 17.1K
14:15 2,991.00 2,992.00 2,990.50 2,991.00 14.0K
14:20 2,991.50 2,991.50 2,988.00 2,988.00 21.8K
14:25 2,988.50 2,989.50 2,986.50 2,989.50 40.3K
14:30 2,990.00 2,992.50 2,990.00 2,991.00 24.8K
14:35 2,990.50 2,990.50 2,988.50 2,989.50 34.0K
14:40 2,989.50 2,989.50 2,988.00 2,989.50 14.4K
14:45 2,989.50 2,990.50 2,989.00 2,989.50 21.7K
14:50 2,989.50 2,990.00 2,987.50 2,988.50 24.8K
14:55 2,988.00 2,991.00 2,988.00 2,990.50 31.5K
15:00 2,991.00 2,993.00 2,990.50 2,992.00 44.3K
15:05 2,991.50 2,992.50 2,989.50 2,991.50 69.2K
15:10 2,991.00 2,992.50 2,990.00 2,992.00 61.9K
15:15 2,991.50 2,994.50 2,991.50 2,992.50 81.5K
15:20 2,992.00 2,992.50 2,990.50 2,991.50 59.0K
15:30 2,985.00 2,985.00 2,985.00 2,985.00 1,078.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし