三井物産株式会社 (8031)

8031
🏛️ 日本 →
3,680.00
最終更新: 2025-09-30
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 2,994.00 2,994.00 2,977.50 2,981.00 217.4K
09:05 2,979.50 2,979.50 2,971.00 2,973.50 60.5K
09:10 2,973.50 2,983.00 2,973.50 2,976.00 73.9K
09:15 2,975.50 2,982.00 2,975.00 2,980.50 36.6K
09:20 2,980.00 2,982.50 2,979.00 2,980.50 28.8K
09:25 2,981.50 2,982.50 2,978.50 2,979.50 23.7K
09:30 2,979.00 2,979.50 2,975.00 2,976.00 29.8K
09:35 2,975.50 2,977.00 2,974.50 2,975.00 18.1K
09:40 2,975.00 2,975.00 2,971.00 2,972.50 35.7K
09:45 2,972.00 2,972.50 2,969.50 2,972.00 42.6K
09:50 2,972.00 2,972.00 2,968.00 2,969.50 26.2K
09:55 2,969.50 2,971.00 2,969.00 2,971.00 20.7K
10:00 2,971.50 2,976.50 2,969.50 2,974.50 52.1K
10:05 2,973.50 2,977.00 2,973.50 2,976.50 15.9K
10:10 2,977.00 2,980.00 2,975.00 2,979.00 18.7K
10:15 2,979.50 2,979.50 2,977.50 2,978.50 19.3K
10:20 2,979.00 2,979.00 2,973.00 2,974.00 42.6K
10:25 2,974.00 2,978.00 2,972.50 2,978.00 19.2K
10:30 2,977.00 2,981.50 2,976.00 2,981.00 27.6K
10:35 2,981.50 2,987.50 2,981.00 2,985.50 37.7K
10:40 2,985.00 2,985.50 2,980.50 2,980.50 27.1K
10:45 2,981.00 2,986.00 2,981.00 2,983.50 22.0K
10:50 2,984.00 2,985.50 2,983.50 2,983.50 13.9K
10:55 2,983.50 2,988.50 2,983.50 2,987.00 26.2K
11:00 2,987.00 2,988.00 2,982.00 2,983.00 29.7K
11:05 2,983.00 2,985.00 2,982.00 2,983.00 30.5K
11:10 2,983.00 2,984.50 2,983.00 2,983.50 13.6K
11:15 2,983.00 2,985.50 2,982.50 2,985.00 21.9K
11:20 2,984.50 2,985.50 2,983.50 2,985.00 12.8K
11:25 2,984.50 2,986.00 2,984.50 2,986.00 20.5K
11:30 2,987.50 2,987.50 2,987.50 2,987.50 8.7K
12:30 2,989.00 2,992.50 2,986.00 2,991.50 97.7K
12:35 2,991.50 2,991.50 2,989.00 2,991.50 28.5K
12:40 2,991.50 3,003.00 2,991.00 3,002.00 204.7K
12:45 3,001.00 3,005.00 2,994.50 2,995.50 69.8K
12:50 2,995.50 2,998.50 2,995.50 2,997.50 46.0K
12:55 2,997.50 3,000.00 2,997.50 2,999.50 54.2K
13:00 2,999.50 2,999.50 2,992.00 2,992.50 47.0K
13:05 2,992.00 2,992.00 2,989.00 2,990.50 41.2K
13:10 2,991.00 2,994.00 2,990.50 2,992.00 32.2K
13:15 2,991.50 2,995.50 2,991.00 2,995.50 29.7K
13:20 2,995.50 2,997.00 2,990.50 2,990.50 42.0K
13:25 2,993.00 2,995.00 2,991.50 2,991.50 39.4K
13:30 2,992.00 2,992.50 2,989.50 2,991.50 57.7K
13:35 2,991.00 2,991.00 2,990.00 2,990.50 27.9K
13:40 2,990.50 2,991.00 2,988.00 2,988.00 30.5K
13:45 2,988.00 2,988.00 2,987.00 2,987.00 13.8K
13:50 2,987.00 2,987.00 2,986.00 2,987.00 19.5K
13:55 2,987.00 2,988.50 2,986.50 2,988.50 16.7K
14:00 2,988.50 2,991.00 2,988.00 2,990.50 31.4K
14:05 2,990.50 2,991.50 2,990.00 2,991.00 21.7K
14:10 2,990.50 2,991.00 2,989.50 2,990.50 17.7K
14:15 2,990.00 2,990.50 2,989.00 2,989.00 18.2K
14:20 2,989.00 2,990.00 2,988.50 2,989.50 20.8K
14:25 2,989.50 2,990.50 2,988.00 2,990.50 22.7K
14:30 2,990.00 2,994.00 2,990.00 2,994.00 35.5K
14:35 2,993.50 2,995.00 2,993.50 2,993.50 37.1K
14:40 2,993.50 2,994.00 2,992.00 2,993.00 17.1K
14:45 2,992.50 2,994.00 2,992.00 2,992.00 27.0K
14:50 2,992.50 2,992.50 2,990.00 2,991.00 25.9K
14:55 2,991.00 2,991.50 2,987.50 2,989.50 35.3K
15:00 2,989.50 2,990.50 2,988.50 2,989.00 32.2K
15:05 2,989.50 2,992.00 2,989.00 2,991.50 40.7K
15:10 2,992.00 2,992.00 2,990.50 2,991.00 24.1K
15:15 2,991.00 2,991.00 2,984.00 2,986.00 171.5K
15:20 2,986.00 2,990.50 2,984.50 2,990.50 57.7K
15:30 2,984.50 2,984.50 2,984.50 2,984.50 954.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし