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 5,018.00 5,025.00 4,993.00 5,000.00 315.5K
09:05 4,997.00 5,004.00 4,983.00 4,987.00 146.7K
09:10 4,985.00 4,989.00 4,971.00 4,986.00 193.2K
09:15 4,990.00 4,998.00 4,983.00 4,985.00 62.7K
09:20 4,989.00 4,989.00 4,976.00 4,979.00 72.3K
09:25 4,978.00 4,978.00 4,963.00 4,972.00 99.9K
09:30 4,972.00 4,972.00 4,967.00 4,968.00 42.5K
09:35 4,967.00 4,968.00 4,953.00 4,963.00 111.2K
09:40 4,963.00 4,965.00 4,948.00 4,956.00 125.7K
09:45 4,957.00 4,957.00 4,950.00 4,954.00 61.2K
09:50 4,954.00 4,954.00 4,945.00 4,953.00 84.7K
09:55 4,953.00 4,954.00 4,943.00 4,944.00 56.5K
10:00 4,946.00 4,953.00 4,946.00 4,952.00 37.6K
10:05 4,952.00 4,961.00 4,948.00 4,959.00 35.9K
10:10 4,962.00 4,962.00 4,952.00 4,953.00 43.6K
10:15 4,954.00 4,955.00 4,947.00 4,950.00 36.3K
10:20 4,950.00 4,954.00 4,950.00 4,952.00 22.2K
10:25 4,952.00 4,953.00 4,950.00 4,951.00 17.2K
10:30 4,953.00 4,956.00 4,947.00 4,948.00 23.3K
10:35 4,947.00 4,948.00 4,946.00 4,948.00 17.4K
10:40 4,949.00 4,952.00 4,946.00 4,947.00 39.7K
10:45 4,946.00 4,946.00 4,937.00 4,941.00 102.7K
10:50 4,940.00 4,942.00 4,937.00 4,940.00 22.7K
10:55 4,939.00 4,943.00 4,936.00 4,943.00 28.5K
11:00 4,943.00 4,945.00 4,938.00 4,938.00 19.8K
11:05 4,939.00 4,940.00 4,933.00 4,935.00 43.5K
11:10 4,935.00 4,944.00 4,934.00 4,943.00 20.5K
11:15 4,942.00 4,949.00 4,942.00 4,943.00 30.2K
11:20 4,942.00 4,942.00 4,934.00 4,936.00 39.2K
11:25 4,936.00 4,937.00 4,927.00 4,928.00 86.6K
11:30 4,926.00 4,926.00 4,926.00 4,926.00 10.1K
12:30 4,920.00 4,933.00 4,917.00 4,928.00 131.6K
12:35 4,927.00 4,928.00 4,901.00 4,905.00 234.4K
12:40 4,905.00 4,906.00 4,886.00 4,894.00 136.4K
12:45 4,894.00 4,896.00 4,873.00 4,883.00 124.5K
12:50 4,881.00 4,895.00 4,877.00 4,892.00 67.1K
12:55 4,891.00 4,902.00 4,891.00 4,900.00 50.4K
13:00 4,900.00 4,905.00 4,900.00 4,904.00 40.2K
13:05 4,905.00 4,905.00 4,895.00 4,898.00 57.1K
13:10 4,897.00 4,901.00 4,896.00 4,901.00 32.1K
13:15 4,901.00 4,901.00 4,897.00 4,897.00 28.8K
13:20 4,898.00 4,900.00 4,892.00 4,894.00 36.5K
13:25 4,894.00 4,897.00 4,892.00 4,895.00 26.3K
13:30 4,895.00 4,897.00 4,887.00 4,888.00 50.8K
13:35 4,887.00 4,894.00 4,886.00 4,888.00 28.7K
13:40 4,888.00 4,889.00 4,885.00 4,888.00 23.3K
13:45 4,886.00 4,893.00 4,885.00 4,890.00 16.8K
13:50 4,889.00 4,889.00 4,880.00 4,880.00 40.8K
13:55 4,881.00 4,883.00 4,876.00 4,882.00 53.6K
14:00 4,881.00 4,886.00 4,880.00 4,884.00 33.6K
14:05 4,885.00 4,885.00 4,874.00 4,875.00 71.5K
14:10 4,875.00 4,876.00 4,868.00 4,870.00 76.5K
14:15 4,870.00 4,873.00 4,862.00 4,865.00 66.5K
14:20 4,864.00 4,872.00 4,864.00 4,872.00 32.0K
14:25 4,871.00 4,872.00 4,867.00 4,869.00 32.1K
14:30 4,868.00 4,869.00 4,866.00 4,866.00 29.0K
14:35 4,867.00 4,870.00 4,865.00 4,867.00 38.0K
14:40 4,868.00 4,871.00 4,856.00 4,859.00 121.2K
14:45 4,860.00 4,862.00 4,856.00 4,860.00 58.6K
14:50 4,862.00 4,863.00 4,847.00 4,848.00 116.4K
14:55 4,847.00 4,850.00 4,842.00 4,844.00 87.8K
15:00 4,842.00 4,861.00 4,840.00 4,858.00 92.4K
15:05 4,858.00 4,877.00 4,858.00 4,877.00 107.1K
15:10 4,874.00 4,875.00 4,866.00 4,868.00 67.5K
15:15 4,869.00 4,869.00 4,858.00 4,859.00 66.6K
15:20 4,859.00 4,865.00 4,857.00 4,864.00 76.6K
15:30 4,862.00 4,862.00 4,862.00 4,862.00 491.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし