三井不動産株式会社 (8801)

8801
🏛️ 日本 →
1,548.50
最終更新: 2025-10-03
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 1,371.00 1,375.50 1,362.50 1,370.50 825.6K
09:05 1,370.50 1,370.50 1,366.00 1,366.00 130.0K
09:10 1,366.00 1,370.00 1,366.00 1,368.50 183.9K
09:15 1,368.50 1,371.00 1,366.50 1,367.00 150.2K
09:20 1,365.00 1,366.00 1,359.50 1,359.50 162.5K
09:25 1,359.50 1,360.50 1,358.00 1,360.00 68.2K
09:30 1,360.50 1,361.00 1,358.00 1,358.00 53.6K
09:35 1,358.50 1,358.50 1,356.00 1,356.00 72.4K
09:40 1,356.00 1,358.50 1,355.50 1,358.00 79.4K
09:45 1,358.50 1,362.00 1,358.50 1,360.00 109.4K
09:50 1,360.00 1,361.00 1,358.00 1,361.00 83.6K
09:55 1,362.50 1,363.50 1,359.50 1,360.00 94.6K
10:00 1,360.00 1,364.50 1,360.00 1,364.50 86.1K
10:05 1,364.50 1,365.00 1,362.00 1,362.00 79.9K
10:10 1,361.50 1,362.00 1,360.50 1,361.50 80.7K
10:15 1,361.50 1,362.50 1,360.50 1,360.50 57.3K
10:20 1,361.00 1,361.00 1,360.00 1,360.00 19.7K
10:25 1,360.00 1,360.50 1,358.00 1,358.50 94.5K
10:30 1,358.50 1,360.50 1,358.00 1,359.00 68.3K
10:35 1,358.00 1,358.50 1,357.00 1,357.00 45.9K
10:40 1,357.00 1,357.50 1,356.00 1,356.00 43.8K
10:45 1,357.00 1,357.50 1,356.50 1,357.00 52.3K
10:50 1,357.00 1,359.00 1,357.00 1,358.50 50.4K
10:55 1,359.00 1,359.00 1,357.00 1,357.00 49.5K
11:00 1,357.00 1,359.00 1,357.00 1,358.50 78.5K
11:05 1,358.50 1,358.50 1,357.00 1,358.00 51.5K
11:10 1,357.00 1,357.50 1,355.00 1,356.50 107.8K
11:15 1,356.00 1,356.50 1,355.50 1,355.50 57.1K
11:20 1,356.00 1,356.50 1,355.00 1,355.50 23.2K
11:25 1,355.50 1,356.00 1,354.00 1,354.00 104.8K
11:30 1,354.00 1,354.00 1,354.00 1,354.00 21.7K
12:30 1,350.50 1,352.50 1,349.50 1,352.00 346.2K
12:35 1,352.50 1,352.50 1,350.00 1,350.50 82.6K
12:40 1,350.50 1,351.00 1,350.00 1,350.50 61.8K
12:45 1,351.00 1,352.00 1,350.50 1,351.00 75.2K
12:50 1,351.00 1,352.00 1,348.50 1,349.50 116.0K
12:55 1,349.50 1,350.50 1,349.50 1,349.50 43.2K
13:00 1,349.50 1,350.00 1,349.00 1,349.50 56.8K
13:05 1,349.00 1,350.00 1,349.00 1,349.50 43.7K
13:10 1,350.00 1,350.00 1,348.00 1,348.50 77.1K
13:15 1,348.50 1,348.50 1,347.50 1,347.50 74.3K
13:20 1,347.50 1,348.00 1,341.00 1,342.50 256.8K
13:25 1,343.00 1,343.50 1,342.00 1,342.50 58.7K
13:30 1,342.50 1,343.50 1,342.00 1,342.50 76.3K
13:35 1,342.50 1,343.00 1,341.50 1,342.00 67.2K
13:40 1,342.00 1,343.00 1,342.00 1,342.50 60.3K
13:45 1,342.50 1,343.50 1,342.00 1,343.00 62.3K
13:50 1,343.50 1,345.50 1,343.00 1,345.00 68.1K
13:55 1,345.50 1,346.50 1,345.00 1,346.00 51.5K
14:00 1,346.00 1,346.50 1,345.50 1,346.50 49.5K
14:05 1,346.50 1,347.00 1,345.50 1,346.50 79.3K
14:10 1,346.50 1,347.00 1,346.00 1,346.50 35.4K
14:15 1,346.50 1,347.50 1,346.50 1,346.50 46.9K
14:20 1,346.50 1,347.50 1,346.00 1,347.00 51.6K
14:25 1,347.00 1,347.50 1,346.00 1,346.50 48.6K
14:30 1,346.50 1,347.00 1,346.00 1,346.50 39.6K
14:35 1,346.50 1,346.50 1,345.50 1,346.50 71.1K
14:40 1,347.00 1,348.00 1,346.50 1,348.00 87.8K
14:45 1,348.50 1,348.50 1,347.50 1,348.00 40.1K
14:50 1,348.00 1,348.00 1,346.50 1,347.00 62.5K
14:55 1,347.00 1,347.00 1,346.50 1,346.50 49.0K
15:00 1,347.50 1,347.50 1,345.50 1,345.50 64.9K
15:05 1,345.50 1,347.00 1,345.50 1,347.00 89.8K
15:10 1,347.00 1,347.50 1,346.00 1,346.00 106.7K
15:15 1,346.00 1,347.50 1,344.50 1,347.00 159.5K
15:20 1,347.50 1,350.00 1,346.50 1,348.50 164.0K
15:30 1,347.00 1,347.00 1,347.00 1,347.00 3,552.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし