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 4,703.00 4,724.00 4,703.00 4,711.00 184.5K
09:05 4,712.00 4,727.00 4,712.00 4,723.00 54.9K
09:10 4,722.00 4,736.00 4,720.00 4,733.00 62.5K
09:15 4,733.00 4,735.00 4,729.00 4,730.00 38.6K
09:20 4,731.00 4,731.00 4,722.00 4,729.00 44.2K
09:25 4,725.00 4,737.00 4,725.00 4,737.00 67.1K
09:30 4,741.00 4,741.00 4,734.00 4,741.00 88.8K
09:35 4,742.00 4,745.00 4,738.00 4,741.00 29.5K
09:40 4,741.00 4,758.00 4,740.00 4,755.00 101.5K
09:45 4,757.00 4,761.00 4,754.00 4,761.00 42.4K
09:50 4,760.00 4,761.00 4,752.00 4,752.00 29.0K
09:55 4,751.00 4,755.00 4,750.00 4,754.00 14.8K
10:00 4,755.00 4,755.00 4,748.00 4,750.00 15.4K
10:05 4,751.00 4,751.00 4,746.00 4,747.00 16.9K
10:10 4,747.00 4,756.00 4,745.00 4,754.00 27.7K
10:15 4,755.00 4,765.00 4,753.00 4,764.00 31.6K
10:20 4,764.00 4,764.00 4,756.00 4,759.00 13.7K
10:25 4,759.00 4,761.00 4,756.00 4,759.00 15.9K
10:30 4,760.00 4,768.00 4,759.00 4,767.00 25.4K
10:35 4,766.00 4,766.00 4,764.00 4,764.00 13.0K
10:40 4,765.00 4,766.00 4,762.00 4,763.00 12.4K
10:45 4,763.00 4,766.00 4,761.00 4,764.00 19.6K
10:50 4,763.00 4,763.00 4,758.00 4,759.00 14.1K
10:55 4,759.00 4,760.00 4,756.00 4,757.00 12.1K
11:00 4,756.00 4,757.00 4,752.00 4,754.00 17.3K
11:05 4,756.00 4,757.00 4,750.00 4,750.00 24.2K
11:10 4,749.00 4,753.00 4,749.00 4,752.00 14.2K
11:15 4,751.00 4,758.00 4,751.00 4,758.00 12.8K
11:20 4,758.00 4,763.00 4,758.00 4,763.00 11.6K
11:25 4,763.00 4,770.00 4,763.00 4,769.00 42.7K
11:30 4,770.00 4,770.00 4,770.00 4,770.00 10.5K
12:30 4,768.00 4,771.00 4,753.00 4,754.00 99.4K
12:35 4,754.00 4,754.00 4,746.00 4,748.00 29.8K
12:40 4,747.00 4,748.00 4,744.00 4,746.00 22.6K
12:45 4,747.00 4,750.00 4,745.00 4,748.00 17.3K
12:50 4,747.00 4,749.00 4,745.00 4,745.00 13.6K
12:55 4,745.00 4,749.00 4,745.00 4,747.00 13.4K
13:00 4,747.00 4,747.00 4,744.00 4,745.00 17.3K
13:05 4,744.00 4,746.00 4,743.00 4,744.00 12.8K
13:10 4,744.00 4,746.00 4,744.00 4,746.00 9.2K
13:15 4,744.00 4,744.00 4,742.00 4,744.00 12.7K
13:20 4,743.00 4,743.00 4,738.00 4,741.00 25.4K
13:25 4,741.00 4,743.00 4,740.00 4,742.00 15.4K
13:30 4,742.00 4,746.00 4,741.00 4,745.00 14.2K
13:35 4,746.00 4,750.00 4,746.00 4,747.00 35.6K
13:40 4,747.00 4,747.00 4,742.00 4,742.00 9.0K
13:45 4,742.00 4,745.00 4,742.00 4,744.00 10.2K
13:50 4,744.00 4,755.00 4,744.00 4,751.00 21.4K
13:55 4,751.00 4,753.00 4,751.00 4,751.00 10.3K
14:00 4,751.00 4,752.00 4,748.00 4,749.00 9.8K
14:05 4,749.00 4,752.00 4,747.00 4,752.00 17.4K
14:10 4,752.00 4,754.00 4,750.00 4,754.00 16.9K
14:15 4,754.00 4,761.00 4,753.00 4,758.00 44.9K
14:20 4,757.00 4,761.00 4,757.00 4,758.00 13.5K
14:25 4,757.00 4,760.00 4,756.00 4,756.00 6.7K
14:30 4,756.00 4,756.00 4,752.00 4,755.00 20.4K
14:35 4,754.00 4,755.00 4,752.00 4,754.00 8.3K
14:40 4,754.00 4,757.00 4,753.00 4,757.00 9.5K
14:45 4,757.00 4,760.00 4,756.00 4,760.00 11.8K
14:50 4,759.00 4,762.00 4,756.00 4,761.00 17.3K
14:55 4,761.00 4,762.00 4,758.00 4,758.00 15.2K
15:00 4,759.00 4,761.00 4,757.00 4,758.00 22.7K
15:05 4,757.00 4,759.00 4,756.00 4,756.00 10.2K
15:10 4,757.00 4,757.00 4,753.00 4,755.00 16.1K
15:15 4,755.00 4,760.00 4,755.00 4,757.00 20.7K
15:20 4,757.00 4,758.00 4,754.00 4,755.00 28.7K
15:30 4,756.00 4,756.00 4,756.00 4,756.00 513.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし