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 4,775.00 4,775.00 4,737.00 4,742.00 319.6K
09:05 4,743.00 4,743.00 4,718.00 4,723.00 130.9K
09:10 4,724.00 4,729.00 4,716.00 4,725.00 84.9K
09:15 4,725.00 4,731.00 4,719.00 4,725.00 41.0K
09:20 4,727.00 4,737.00 4,726.00 4,737.00 39.4K
09:25 4,737.00 4,744.00 4,734.00 4,739.00 39.7K
09:30 4,739.00 4,742.00 4,732.00 4,736.00 44.2K
09:35 4,735.00 4,737.00 4,727.00 4,732.00 41.4K
09:40 4,733.00 4,733.00 4,728.00 4,728.00 19.7K
09:45 4,728.00 4,732.00 4,721.00 4,723.00 50.6K
09:50 4,722.00 4,731.00 4,722.00 4,731.00 37.5K
09:55 4,732.00 4,734.00 4,728.00 4,730.00 21.4K
10:00 4,730.00 4,739.00 4,726.00 4,737.00 42.5K
10:05 4,737.00 4,737.00 4,729.00 4,732.00 18.2K
10:10 4,733.00 4,733.00 4,729.00 4,730.00 11.5K
10:15 4,728.00 4,733.00 4,728.00 4,730.00 19.1K
10:20 4,730.00 4,738.00 4,730.00 4,737.00 22.6K
10:25 4,739.00 4,742.00 4,736.00 4,740.00 31.3K
10:30 4,742.00 4,742.00 4,731.00 4,733.00 18.9K
10:35 4,733.00 4,739.00 4,731.00 4,739.00 105.1K
10:40 4,738.00 4,739.00 4,736.00 4,739.00 21.5K
10:45 4,737.00 4,743.00 4,737.00 4,740.00 24.6K
10:50 4,738.00 4,740.00 4,735.00 4,735.00 20.6K
10:55 4,736.00 4,740.00 4,733.00 4,738.00 35.2K
11:00 4,738.00 4,746.00 4,737.00 4,746.00 33.9K
11:05 4,746.00 4,746.00 4,742.00 4,744.00 29.6K
11:10 4,743.00 4,748.00 4,743.00 4,744.00 27.7K
11:15 4,744.00 4,745.00 4,737.00 4,738.00 29.6K
11:20 4,737.00 4,737.00 4,730.00 4,734.00 53.0K
11:25 4,733.00 4,733.00 4,727.00 4,727.00 28.7K
11:30 4,726.00 4,726.00 4,726.00 4,726.00 18.0K
12:30 4,723.00 4,735.00 4,723.00 4,735.00 80.7K
12:35 4,737.00 4,744.00 4,736.00 4,744.00 40.3K
12:40 4,743.00 4,743.00 4,739.00 4,742.00 25.2K
12:45 4,739.00 4,739.00 4,733.00 4,733.00 16.3K
12:50 4,733.00 4,735.00 4,732.00 4,732.00 16.2K
12:55 4,731.00 4,732.00 4,729.00 4,732.00 17.8K
13:00 4,732.00 4,735.00 4,732.00 4,734.00 14.2K
13:05 4,733.00 4,734.00 4,729.00 4,730.00 27.8K
13:10 4,729.00 4,731.00 4,729.00 4,730.00 11.6K
13:15 4,730.00 4,730.00 4,724.00 4,725.00 20.5K
13:20 4,725.00 4,729.00 4,725.00 4,728.00 23.0K
13:25 4,728.00 4,729.00 4,726.00 4,728.00 7.8K
13:30 4,727.00 4,727.00 4,724.00 4,724.00 10.0K
13:35 4,725.00 4,725.00 4,724.00 4,724.00 6.0K
13:40 4,725.00 4,729.00 4,724.00 4,728.00 34.9K
13:45 4,728.00 4,728.00 4,726.00 4,726.00 9.7K
13:50 4,727.00 4,730.00 4,727.00 4,730.00 12.5K
13:55 4,729.00 4,732.00 4,729.00 4,732.00 17.1K
14:00 4,733.00 4,735.00 4,731.00 4,735.00 17.9K
14:05 4,735.00 4,735.00 4,733.00 4,735.00 21.7K
14:10 4,735.00 4,741.00 4,735.00 4,741.00 27.6K
14:15 4,741.00 4,743.00 4,740.00 4,743.00 25.3K
14:20 4,742.00 4,746.00 4,742.00 4,743.00 21.6K
14:25 4,743.00 4,745.00 4,743.00 4,745.00 24.3K
14:30 4,744.00 4,754.00 4,743.00 4,754.00 65.6K
14:35 4,753.00 4,753.00 4,748.00 4,752.00 24.8K
14:40 4,752.00 4,755.00 4,748.00 4,752.00 42.3K
14:45 4,751.00 4,756.00 4,751.00 4,755.00 30.2K
14:50 4,756.00 4,756.00 4,754.00 4,754.00 13.3K
14:55 4,754.00 4,754.00 4,751.00 4,754.00 34.1K
15:00 4,754.00 4,759.00 4,751.00 4,759.00 56.9K
15:05 4,759.00 4,764.00 4,759.00 4,762.00 52.7K
15:10 4,761.00 4,764.00 4,760.00 4,764.00 48.1K
15:15 4,763.00 4,768.00 4,762.00 4,763.00 40.9K
15:20 4,764.00 4,764.00 4,758.00 4,759.00 32.7K
15:30 4,762.00 4,762.00 4,762.00 4,762.00 362.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし