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 4,813.00 4,835.00 4,813.00 4,823.00 313.5K
09:05 4,822.00 4,846.00 4,820.00 4,844.00 122.2K
09:10 4,844.00 4,854.00 4,844.00 4,851.00 111.1K
09:15 4,850.00 4,860.00 4,849.00 4,854.00 76.8K
09:20 4,854.00 4,864.00 4,853.00 4,864.00 98.8K
09:25 4,864.00 4,865.00 4,859.00 4,859.00 79.5K
09:30 4,860.00 4,865.00 4,860.00 4,862.00 40.2K
09:35 4,863.00 4,872.00 4,861.00 4,870.00 103.2K
09:40 4,870.00 4,875.00 4,867.00 4,874.00 58.6K
09:45 4,874.00 4,877.00 4,869.00 4,874.00 106.7K
09:50 4,873.00 4,873.00 4,863.00 4,868.00 33.3K
09:55 4,868.00 4,870.00 4,868.00 4,870.00 27.3K
10:00 4,870.00 4,873.00 4,867.00 4,867.00 23.2K
10:05 4,867.00 4,872.00 4,867.00 4,871.00 24.1K
10:10 4,870.00 4,880.00 4,869.00 4,875.00 76.0K
10:15 4,875.00 4,878.00 4,873.00 4,874.00 30.0K
10:20 4,874.00 4,879.00 4,874.00 4,876.00 30.4K
10:25 4,877.00 4,877.00 4,870.00 4,872.00 23.2K
10:30 4,872.00 4,875.00 4,872.00 4,872.00 28.2K
10:35 4,874.00 4,875.00 4,870.00 4,874.00 17.6K
10:40 4,874.00 4,886.00 4,873.00 4,885.00 118.5K
10:45 4,887.00 4,888.00 4,882.00 4,883.00 38.5K
10:50 4,883.00 4,886.00 4,881.00 4,881.00 19.0K
10:55 4,881.00 4,881.00 4,875.00 4,880.00 24.8K
11:00 4,878.00 4,881.00 4,877.00 4,879.00 20.6K
11:05 4,877.00 4,877.00 4,871.00 4,873.00 22.7K
11:10 4,873.00 4,879.00 4,872.00 4,878.00 25.9K
11:15 4,879.00 4,880.00 4,875.00 4,880.00 13.8K
11:20 4,878.00 4,883.00 4,878.00 4,883.00 11.3K
11:25 4,883.00 4,884.00 4,882.00 4,883.00 19.9K
11:30 4,884.00 4,884.00 4,884.00 4,884.00 7.9K
12:30 4,885.00 4,886.00 4,881.00 4,885.00 121.7K
12:35 4,885.00 4,890.00 4,885.00 4,888.00 33.8K
12:40 4,888.00 4,889.00 4,884.00 4,885.00 21.1K
12:45 4,885.00 4,898.00 4,885.00 4,896.00 101.8K
12:50 4,896.00 4,897.00 4,894.00 4,895.00 24.9K
12:55 4,896.00 4,898.00 4,895.00 4,895.00 26.3K
13:00 4,895.00 4,898.00 4,894.00 4,895.00 27.9K
13:05 4,897.00 4,897.00 4,894.00 4,894.00 29.4K
13:10 4,894.00 4,896.00 4,889.00 4,891.00 24.7K
13:15 4,890.00 4,895.00 4,890.00 4,895.00 11.0K
13:20 4,894.00 4,895.00 4,892.00 4,895.00 14.0K
13:25 4,895.00 4,895.00 4,892.00 4,894.00 11.8K
13:30 4,894.00 4,895.00 4,893.00 4,894.00 17.8K
13:35 4,894.00 4,896.00 4,893.00 4,894.00 16.1K
13:40 4,895.00 4,896.00 4,894.00 4,894.00 11.9K
13:45 4,895.00 4,896.00 4,894.00 4,894.00 26.5K
13:50 4,894.00 4,895.00 4,890.00 4,892.00 16.8K
13:55 4,891.00 4,892.00 4,887.00 4,888.00 13.4K
14:00 4,888.00 4,889.00 4,887.00 4,889.00 15.3K
14:05 4,889.00 4,889.00 4,886.00 4,888.00 9.1K
14:10 4,888.00 4,891.00 4,886.00 4,891.00 26.3K
14:15 4,891.00 4,893.00 4,891.00 4,892.00 14.4K
14:20 4,891.00 4,893.00 4,891.00 4,893.00 7.8K
14:25 4,894.00 4,895.00 4,893.00 4,893.00 18.6K
14:30 4,893.00 4,895.00 4,892.00 4,895.00 18.2K
14:35 4,896.00 4,899.00 4,895.00 4,897.00 53.3K
14:40 4,897.00 4,900.00 4,897.00 4,897.00 68.2K
14:45 4,898.00 4,900.00 4,895.00 4,898.00 45.7K
14:50 4,898.00 4,900.00 4,898.00 4,899.00 24.7K
14:55 4,899.00 4,903.00 4,899.00 4,900.00 88.6K
15:00 4,900.00 4,904.00 4,900.00 4,903.00 30.7K
15:05 4,903.00 4,904.00 4,900.00 4,901.00 28.3K
15:10 4,900.00 4,901.00 4,899.00 4,900.00 31.1K
15:15 4,901.00 4,901.00 4,892.00 4,893.00 37.5K
15:20 4,893.00 4,896.00 4,892.00 4,894.00 31.2K
15:30 4,892.00 4,892.00 4,892.00 4,892.00 356.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし