株式会社商船三井 (9104)

9104
🏛️ 日本 →
4,406.00
最終更新: 2025-10-02
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 4,887.00 4,887.00 4,865.00 4,867.00 322.9K
09:05 4,865.00 4,873.00 4,862.00 4,871.00 59.6K
09:10 4,875.00 4,879.00 4,868.00 4,868.00 43.6K
09:15 4,866.00 4,869.00 4,855.00 4,862.00 60.4K
09:20 4,865.00 4,865.00 4,856.00 4,859.00 87.3K
09:25 4,859.00 4,878.00 4,858.00 4,875.00 69.6K
09:30 4,876.00 4,878.00 4,871.00 4,878.00 35.2K
09:35 4,878.00 4,880.00 4,876.00 4,878.00 32.6K
09:40 4,878.00 4,878.00 4,865.00 4,869.00 75.8K
09:45 4,869.00 4,872.00 4,866.00 4,869.00 19.1K
09:50 4,868.00 4,870.00 4,862.00 4,865.00 19.1K
09:55 4,864.00 4,864.00 4,855.00 4,855.00 31.3K
10:00 4,855.00 4,859.00 4,855.00 4,859.00 22.3K
10:05 4,860.00 4,861.00 4,847.00 4,849.00 43.1K
10:10 4,849.00 4,852.00 4,847.00 4,851.00 25.0K
10:15 4,852.00 4,854.00 4,845.00 4,849.00 59.3K
10:20 4,849.00 4,853.00 4,849.00 4,852.00 13.8K
10:25 4,853.00 4,858.00 4,850.00 4,855.00 25.3K
10:30 4,856.00 4,856.00 4,851.00 4,856.00 16.8K
10:35 4,855.00 4,857.00 4,850.00 4,851.00 48.0K
10:40 4,851.00 4,853.00 4,849.00 4,850.00 13.7K
10:45 4,850.00 4,854.00 4,848.00 4,848.00 22.2K
10:50 4,849.00 4,850.00 4,844.00 4,844.00 37.2K
10:55 4,844.00 4,846.00 4,842.00 4,842.00 22.3K
11:00 4,842.00 4,845.00 4,842.00 4,845.00 24.4K
11:05 4,845.00 4,845.00 4,843.00 4,844.00 17.4K
11:10 4,843.00 4,847.00 4,842.00 4,845.00 21.2K
11:15 4,845.00 4,845.00 4,843.00 4,845.00 13.4K
11:20 4,845.00 4,845.00 4,840.00 4,841.00 21.6K
11:25 4,840.00 4,842.00 4,838.00 4,839.00 58.7K
11:30 4,841.00 4,841.00 4,841.00 4,841.00 5.8K
12:30 4,840.00 4,850.00 4,840.00 4,850.00 77.2K
12:35 4,849.00 4,852.00 4,848.00 4,850.00 32.1K
12:40 4,850.00 4,856.00 4,849.00 4,856.00 22.0K
12:45 4,856.00 4,861.00 4,855.00 4,858.00 29.6K
12:50 4,860.00 4,860.00 4,855.00 4,857.00 13.9K
12:55 4,857.00 4,859.00 4,857.00 4,858.00 12.1K
13:00 4,857.00 4,857.00 4,851.00 4,851.00 34.1K
13:05 4,851.00 4,853.00 4,849.00 4,850.00 25.3K
13:10 4,850.00 4,851.00 4,848.00 4,849.00 9.0K
13:15 4,848.00 4,848.00 4,847.00 4,847.00 9.5K
13:20 4,847.00 4,851.00 4,847.00 4,851.00 30.0K
13:25 4,851.00 4,853.00 4,850.00 4,852.00 18.1K
13:30 4,853.00 4,853.00 4,848.00 4,849.00 12.5K
13:35 4,849.00 4,853.00 4,849.00 4,849.00 12.7K
13:40 4,849.00 4,850.00 4,847.00 4,847.00 34.1K
13:45 4,849.00 4,849.00 4,844.00 4,845.00 14.3K
13:50 4,845.00 4,845.00 4,844.00 4,844.00 13.3K
13:55 4,844.00 4,844.00 4,842.00 4,843.00 13.2K
14:00 4,844.00 4,845.00 4,842.00 4,845.00 26.4K
14:05 4,846.00 4,846.00 4,842.00 4,843.00 11.9K
14:10 4,842.00 4,843.00 4,842.00 4,842.00 8.3K
14:15 4,843.00 4,843.00 4,839.00 4,841.00 30.9K
14:20 4,840.00 4,840.00 4,837.00 4,839.00 23.1K
14:25 4,840.00 4,840.00 4,834.00 4,838.00 35.3K
14:30 4,838.00 4,842.00 4,837.00 4,837.00 15.7K
14:35 4,837.00 4,840.00 4,837.00 4,840.00 10.2K
14:40 4,839.00 4,840.00 4,839.00 4,840.00 8.5K
14:45 4,840.00 4,843.00 4,840.00 4,840.00 19.5K
14:50 4,840.00 4,840.00 4,838.00 4,838.00 9.1K
14:55 4,838.00 4,841.00 4,838.00 4,841.00 15.7K
15:00 4,842.00 4,842.00 4,828.00 4,828.00 62.2K
15:05 4,828.00 4,828.00 4,826.00 4,826.00 23.9K
15:10 4,827.00 4,831.00 4,827.00 4,829.00 48.9K
15:15 4,829.00 4,834.00 4,828.00 4,829.00 34.4K
15:20 4,828.00 4,835.00 4,828.00 4,835.00 38.6K
15:30 4,820.00 4,820.00 4,820.00 4,820.00 571.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし