株式会社商船三井 (9104)

9104
🏛️ 日本 →
4,394.00
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 4,611.00 4,623.00 4,580.00 4,592.00 969.5K
09:05 4,593.00 4,598.00 4,567.00 4,570.00 546.3K
09:10 4,566.00 4,573.00 4,539.00 4,549.00 461.8K
09:15 4,549.00 4,557.00 4,528.00 4,548.00 413.7K
09:20 4,546.00 4,552.00 4,531.00 4,536.00 302.5K
09:25 4,534.00 4,549.00 4,533.00 4,536.00 232.7K
09:30 4,537.00 4,537.00 4,516.00 4,518.00 453.6K
09:35 4,519.00 4,529.00 4,509.00 4,528.00 295.4K
09:40 4,527.00 4,529.00 4,517.00 4,525.00 142.3K
09:45 4,525.00 4,537.00 4,519.00 4,531.00 168.0K
09:50 4,529.00 4,534.00 4,517.00 4,520.00 179.7K
09:55 4,521.00 4,531.00 4,520.00 4,530.00 111.8K
10:00 4,529.00 4,538.00 4,509.00 4,518.00 240.8K
10:05 4,520.00 4,531.00 4,517.00 4,530.00 147.2K
10:10 4,531.00 4,533.00 4,522.00 4,530.00 147.6K
10:15 4,529.00 4,532.00 4,521.00 4,530.00 152.6K
10:20 4,530.00 4,534.00 4,523.00 4,524.00 97.3K
10:25 4,525.00 4,528.00 4,519.00 4,520.00 146.9K
10:30 4,519.00 4,526.00 4,519.00 4,522.00 77.1K
10:35 4,522.00 4,529.00 4,521.00 4,528.00 81.4K
10:40 4,528.00 4,530.00 4,517.00 4,521.00 153.3K
10:45 4,521.00 4,524.00 4,512.00 4,513.00 242.7K
10:50 4,514.00 4,516.00 4,506.00 4,509.00 264.2K
10:55 4,508.00 4,514.00 4,508.00 4,512.00 80.9K
11:00 4,514.00 4,523.00 4,513.00 4,521.00 93.7K
11:05 4,521.00 4,522.00 4,516.00 4,518.00 56.2K
11:10 4,517.00 4,519.00 4,515.00 4,516.00 48.4K
11:15 4,516.00 4,529.00 4,516.00 4,528.00 114.0K
11:20 4,528.00 4,532.00 4,526.00 4,529.00 91.9K
11:25 4,529.00 4,530.00 4,525.00 4,527.00 62.1K
11:30 4,525.00 4,525.00 4,525.00 4,525.00 18.0K
12:30 4,550.00 4,582.00 4,550.00 4,574.00 750.3K
12:35 4,574.00 4,603.00 4,569.00 4,569.00 705.2K
12:40 4,573.00 4,584.00 4,553.00 4,560.00 226.2K
12:45 4,561.00 4,568.00 4,551.00 4,558.00 152.3K
12:50 4,557.00 4,567.00 4,554.00 4,567.00 92.6K
12:55 4,567.00 4,570.00 4,558.00 4,563.00 115.1K
13:00 4,560.00 4,568.00 4,557.00 4,562.00 79.1K
13:05 4,562.00 4,582.00 4,560.00 4,579.00 118.4K
13:10 4,580.00 4,594.00 4,580.00 4,594.00 151.6K
13:15 4,595.00 4,604.00 4,593.00 4,598.00 192.7K
13:20 4,598.00 4,605.00 4,593.00 4,602.00 158.8K
13:25 4,601.00 4,601.00 4,593.00 4,597.00 108.7K
13:30 4,597.00 4,602.00 4,595.00 4,599.00 57.2K
13:35 4,601.00 4,601.00 4,596.00 4,596.00 43.8K
13:40 4,596.00 4,606.00 4,595.00 4,603.00 101.8K
13:45 4,603.00 4,605.00 4,596.00 4,599.00 57.7K
13:50 4,597.00 4,600.00 4,593.00 4,593.00 44.9K
13:55 4,593.00 4,605.00 4,592.00 4,599.00 62.2K
14:00 4,601.00 4,605.00 4,597.00 4,602.00 76.5K
14:05 4,602.00 4,613.00 4,600.00 4,611.00 124.5K
14:10 4,613.00 4,614.00 4,605.00 4,609.00 66.1K
14:15 4,607.00 4,609.00 4,604.00 4,607.00 41.6K
14:20 4,606.00 4,606.00 4,595.00 4,595.00 73.7K
14:25 4,595.00 4,596.00 4,590.00 4,592.00 68.9K
14:30 4,593.00 4,593.00 4,590.00 4,590.00 37.3K
14:35 4,588.00 4,588.00 4,577.00 4,584.00 180.4K
14:40 4,584.00 4,591.00 4,583.00 4,588.00 59.9K
14:45 4,587.00 4,595.00 4,584.00 4,594.00 69.9K
14:50 4,594.00 4,598.00 4,593.00 4,595.00 65.6K
14:55 4,595.00 4,598.00 4,594.00 4,595.00 72.6K
15:00 4,594.00 4,595.00 4,592.00 4,592.00 48.6K
15:05 4,591.00 4,599.00 4,590.00 4,597.00 98.6K
15:10 4,598.00 4,599.00 4,595.00 4,596.00 89.5K
15:15 4,596.00 4,602.00 4,595.00 4,597.00 98.0K
15:20 4,595.00 4,600.00 4,593.00 4,599.00 117.2K
15:30 4,588.00 4,588.00 4,588.00 4,588.00 688.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし