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 4,881.00 4,888.00 4,853.00 4,854.00 365.0K
09:05 4,850.00 4,856.00 4,845.00 4,853.00 110.4K
09:10 4,854.00 4,854.00 4,846.00 4,851.00 37.1K
09:15 4,851.00 4,860.00 4,849.00 4,849.00 41.4K
09:20 4,850.00 4,853.00 4,841.00 4,847.00 76.7K
09:25 4,845.00 4,849.00 4,841.00 4,846.00 112.9K
09:30 4,845.00 4,860.00 4,843.00 4,846.00 94.7K
09:35 4,845.00 4,848.00 4,838.00 4,847.00 53.5K
09:40 4,847.00 4,850.00 4,845.00 4,847.00 13.6K
09:45 4,848.00 4,854.00 4,846.00 4,853.00 36.0K
09:50 4,853.00 4,859.00 4,853.00 4,854.00 17.9K
09:55 4,854.00 4,857.00 4,845.00 4,845.00 30.1K
10:00 4,846.00 4,852.00 4,840.00 4,851.00 37.3K
10:05 4,852.00 4,859.00 4,850.00 4,855.00 33.6K
10:10 4,856.00 4,860.00 4,852.00 4,860.00 24.1K
10:15 4,860.00 4,869.00 4,860.00 4,864.00 34.8K
10:20 4,864.00 4,890.00 4,864.00 4,888.00 54.9K
10:25 4,890.00 4,892.00 4,881.00 4,883.00 56.2K
10:30 4,884.00 5,023.00 4,884.00 4,958.00 1,015.9K
10:35 4,965.00 5,008.00 4,965.00 4,982.00 424.5K
10:40 4,983.00 4,984.00 4,925.00 4,933.00 359.0K
10:45 4,935.00 4,948.00 4,912.00 4,934.00 174.6K
10:50 4,938.00 4,960.00 4,929.00 4,947.00 129.1K
10:55 4,946.00 4,946.00 4,896.00 4,900.00 137.6K
11:00 4,901.00 4,947.00 4,897.00 4,942.00 109.2K
11:05 4,942.00 4,969.00 4,935.00 4,949.00 102.8K
11:10 4,949.00 4,950.00 4,937.00 4,944.00 62.6K
11:15 4,943.00 4,945.00 4,932.00 4,940.00 62.5K
11:20 4,940.00 4,951.00 4,940.00 4,947.00 70.9K
11:25 4,947.00 4,949.00 4,939.00 4,939.00 50.8K
11:30 4,943.00 4,943.00 4,943.00 4,943.00 6.9K
12:30 4,943.00 4,943.00 4,908.00 4,941.00 172.8K
12:35 4,942.00 4,950.00 4,920.00 4,920.00 93.3K
12:40 4,919.00 4,924.00 4,902.00 4,906.00 134.8K
12:45 4,910.00 4,933.00 4,908.00 4,932.00 63.2K
12:50 4,931.00 4,945.00 4,930.00 4,941.00 63.1K
12:55 4,941.00 4,944.00 4,933.00 4,933.00 32.9K
13:00 4,934.00 4,934.00 4,922.00 4,923.00 39.8K
13:05 4,923.00 4,936.00 4,923.00 4,926.00 28.7K
13:10 4,925.00 4,925.00 4,913.00 4,914.00 35.8K
13:15 4,914.00 4,923.00 4,912.00 4,921.00 24.4K
13:20 4,921.00 4,927.00 4,918.00 4,922.00 30.5K
13:25 4,922.00 4,922.00 4,917.00 4,918.00 11.0K
13:30 4,919.00 4,925.00 4,915.00 4,917.00 20.9K
13:35 4,918.00 4,918.00 4,912.00 4,914.00 16.4K
13:40 4,914.00 4,918.00 4,912.00 4,913.00 21.6K
13:45 4,916.00 4,917.00 4,914.00 4,915.00 7.3K
13:50 4,920.00 4,920.00 4,913.00 4,913.00 29.6K
13:55 4,914.00 4,917.00 4,913.00 4,916.00 11.7K
14:00 4,917.00 4,918.00 4,912.00 4,915.00 12.8K
14:05 4,916.00 4,917.00 4,910.00 4,912.00 17.8K
14:10 4,912.00 4,916.00 4,910.00 4,915.00 20.8K
14:15 4,915.00 4,919.00 4,915.00 4,917.00 15.9K
14:20 4,917.00 4,930.00 4,917.00 4,926.00 50.3K
14:25 4,927.00 4,935.00 4,927.00 4,931.00 26.0K
14:30 4,932.00 4,934.00 4,925.00 4,930.00 28.9K
14:35 4,930.00 4,931.00 4,927.00 4,927.00 17.8K
14:40 4,927.00 4,933.00 4,927.00 4,932.00 75.9K
14:45 4,931.00 4,934.00 4,930.00 4,930.00 70.3K
14:50 4,930.00 4,930.00 4,921.00 4,922.00 34.7K
14:55 4,920.00 4,926.00 4,919.00 4,925.00 30.9K
15:00 4,923.00 4,926.00 4,921.00 4,925.00 25.4K
15:05 4,924.00 4,931.00 4,924.00 4,929.00 39.0K
15:10 4,929.00 4,931.00 4,926.00 4,931.00 38.0K
15:15 4,932.00 4,932.00 4,929.00 4,931.00 29.8K
15:20 4,931.00 4,932.00 4,918.00 4,918.00 47.2K
15:30 4,922.00 4,922.00 4,922.00 4,922.00 306.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし