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 4,874.00 4,891.00 4,862.00 4,883.00 174.6K
09:05 4,882.00 4,882.00 4,858.00 4,862.00 70.6K
09:10 4,863.00 4,867.00 4,858.00 4,861.00 63.9K
09:15 4,862.00 4,874.00 4,862.00 4,871.00 43.6K
09:20 4,871.00 4,871.00 4,867.00 4,868.00 29.8K
09:25 4,869.00 4,871.00 4,862.00 4,863.00 35.3K
09:30 4,863.00 4,863.00 4,860.00 4,860.00 22.3K
09:35 4,860.00 4,862.00 4,856.00 4,856.00 39.5K
09:40 4,856.00 4,862.00 4,856.00 4,860.00 29.1K
09:45 4,861.00 4,861.00 4,851.00 4,852.00 25.2K
09:50 4,853.00 4,854.00 4,852.00 4,852.00 16.6K
09:55 4,853.00 4,859.00 4,853.00 4,859.00 21.8K
10:00 4,860.00 4,871.00 4,860.00 4,871.00 33.7K
10:05 4,871.00 4,877.00 4,870.00 4,873.00 37.3K
10:10 4,875.00 4,875.00 4,872.00 4,873.00 17.7K
10:15 4,873.00 4,879.00 4,872.00 4,875.00 19.2K
10:20 4,875.00 4,879.00 4,873.00 4,877.00 21.2K
10:25 4,877.00 4,878.00 4,875.00 4,876.00 15.2K
10:30 4,876.00 4,887.00 4,876.00 4,881.00 43.2K
10:35 4,881.00 4,887.00 4,878.00 4,885.00 23.2K
10:40 4,885.00 4,885.00 4,879.00 4,884.00 16.2K
10:45 4,884.00 4,885.00 4,880.00 4,882.00 17.0K
10:50 4,881.00 4,882.00 4,877.00 4,879.00 13.6K
10:55 4,878.00 4,879.00 4,877.00 4,878.00 17.2K
11:00 4,877.00 4,881.00 4,876.00 4,877.00 35.3K
11:05 4,877.00 4,879.00 4,875.00 4,878.00 14.5K
11:10 4,878.00 4,881.00 4,877.00 4,879.00 11.1K
11:15 4,879.00 4,882.00 4,877.00 4,882.00 8.9K
11:20 4,882.00 4,889.00 4,880.00 4,889.00 30.5K
11:25 4,889.00 4,895.00 4,889.00 4,893.00 41.1K
11:30 4,894.00 4,894.00 4,894.00 4,894.00 0.4K
12:30 4,884.00 4,888.00 4,882.00 4,887.00 62.3K
12:35 4,886.00 4,886.00 4,883.00 4,883.00 15.5K
12:40 4,883.00 4,886.00 4,882.00 4,884.00 25.2K
12:45 4,884.00 4,884.00 4,878.00 4,878.00 19.3K
12:50 4,877.00 4,882.00 4,877.00 4,880.00 13.9K
12:55 4,883.00 4,885.00 4,881.00 4,882.00 18.8K
13:00 4,881.00 4,881.00 4,878.00 4,879.00 18.9K
13:05 4,878.00 4,880.00 4,877.00 4,880.00 13.0K
13:10 4,879.00 4,880.00 4,879.00 4,880.00 5.0K
13:15 4,880.00 4,881.00 4,878.00 4,879.00 9.9K
13:20 4,878.00 4,878.00 4,876.00 4,877.00 14.5K
13:25 4,876.00 4,876.00 4,872.00 4,873.00 14.4K
13:30 4,874.00 4,879.00 4,874.00 4,879.00 10.1K
13:35 4,879.00 4,879.00 4,876.00 4,876.00 5.1K
13:40 4,876.00 4,877.00 4,875.00 4,876.00 10.3K
13:45 4,875.00 4,875.00 4,873.00 4,873.00 8.9K
13:50 4,873.00 4,874.00 4,872.00 4,872.00 8.9K
13:55 4,872.00 4,873.00 4,869.00 4,869.00 21.7K
14:00 4,869.00 4,869.00 4,866.00 4,867.00 8.6K
14:05 4,867.00 4,870.00 4,866.00 4,870.00 22.9K
14:10 4,871.00 4,872.00 4,869.00 4,869.00 10.1K
14:15 4,869.00 4,871.00 4,866.00 4,867.00 18.4K
14:20 4,866.00 4,866.00 4,857.00 4,859.00 32.4K
14:25 4,860.00 4,861.00 4,857.00 4,859.00 20.0K
14:30 4,858.00 4,861.00 4,857.00 4,858.00 15.5K
14:35 4,859.00 4,864.00 4,858.00 4,864.00 13.0K
14:40 4,864.00 4,867.00 4,864.00 4,866.00 15.6K
14:45 4,865.00 4,869.00 4,864.00 4,869.00 15.3K
14:50 4,869.00 4,936.00 4,867.00 4,925.00 241.9K
14:55 4,921.00 4,933.00 4,903.00 4,909.00 209.4K
15:00 4,908.00 4,908.00 4,879.00 4,901.00 154.2K
15:05 4,900.00 4,914.00 4,899.00 4,899.00 84.2K
15:10 4,898.00 4,915.00 4,897.00 4,902.00 62.7K
15:15 4,901.00 4,904.00 4,893.00 4,900.00 63.2K
15:20 4,899.00 4,902.00 4,892.00 4,893.00 44.6K
15:30 4,898.00 4,898.00 4,898.00 4,898.00 445.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし