株式会社商船三井 (9104)

9104
🏛️ 日本 →
4,401.00
最終更新: 2025-10-01
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 4,858.00 4,867.00 4,847.00 4,852.00 424.3K
09:05 4,853.00 4,862.00 4,847.00 4,862.00 45.0K
09:10 4,862.00 4,872.00 4,860.00 4,869.00 65.0K
09:15 4,871.00 4,872.00 4,861.00 4,868.00 25.0K
09:20 4,867.00 4,869.00 4,860.00 4,864.00 30.5K
09:25 4,864.00 4,868.00 4,859.00 4,863.00 31.1K
09:30 4,863.00 4,866.00 4,862.00 4,865.00 31.4K
09:35 4,866.00 4,868.00 4,862.00 4,868.00 32.7K
09:40 4,867.00 4,868.00 4,861.00 4,862.00 17.4K
09:45 4,862.00 4,868.00 4,862.00 4,865.00 14.3K
09:50 4,865.00 4,865.00 4,858.00 4,859.00 16.3K
09:55 4,859.00 4,860.00 4,853.00 4,853.00 14.2K
10:00 4,853.00 4,857.00 4,851.00 4,855.00 23.5K
10:05 4,855.00 4,855.00 4,850.00 4,850.00 10.3K
10:10 4,851.00 4,851.00 4,845.00 4,845.00 19.9K
10:15 4,846.00 4,846.00 4,843.00 4,845.00 16.3K
10:20 4,845.00 4,845.00 4,841.00 4,841.00 14.6K
10:25 4,840.00 4,845.00 4,840.00 4,845.00 13.4K
10:30 4,844.00 4,844.00 4,836.00 4,839.00 32.1K
10:35 4,839.00 4,839.00 4,837.00 4,837.00 16.5K
10:40 4,839.00 4,843.00 4,839.00 4,840.00 13.8K
10:45 4,840.00 4,845.00 4,840.00 4,845.00 8.7K
10:50 4,844.00 4,845.00 4,844.00 4,844.00 9.3K
10:55 4,844.00 4,845.00 4,840.00 4,844.00 8.7K
11:00 4,844.00 4,845.00 4,842.00 4,845.00 8.4K
11:05 4,846.00 4,847.00 4,846.00 4,846.00 8.0K
11:10 4,846.00 4,848.00 4,845.00 4,846.00 12.7K
11:15 4,847.00 4,850.00 4,846.00 4,847.00 11.1K
11:20 4,847.00 4,849.00 4,847.00 4,848.00 8.3K
11:25 4,848.00 4,850.00 4,847.00 4,848.00 11.8K
11:30 4,847.00 4,847.00 4,847.00 4,847.00 1.3K
12:30 4,850.00 4,854.00 4,850.00 4,850.00 64.5K
12:35 4,851.00 4,852.00 4,849.00 4,850.00 13.6K
12:40 4,850.00 4,850.00 4,846.00 4,847.00 7.0K
12:45 4,848.00 4,849.00 4,845.00 4,845.00 14.4K
12:50 4,844.00 4,847.00 4,844.00 4,846.00 17.8K
12:55 4,846.00 4,846.00 4,844.00 4,845.00 8.3K
13:00 4,845.00 4,849.00 4,845.00 4,846.00 12.1K
13:05 4,846.00 4,849.00 4,846.00 4,848.00 3.2K
13:10 4,848.00 4,848.00 4,845.00 4,846.00 6.9K
13:15 4,847.00 4,848.00 4,846.00 4,846.00 6.3K
13:20 4,846.00 4,847.00 4,846.00 4,846.00 3.2K
13:25 4,846.00 4,849.00 4,845.00 4,848.00 9.7K
13:30 4,849.00 4,849.00 4,845.00 4,845.00 4.2K
13:35 4,845.00 4,846.00 4,842.00 4,842.00 14.0K
13:40 4,842.00 4,844.00 4,841.00 4,842.00 8.6K
13:45 4,842.00 4,844.00 4,841.00 4,842.00 11.0K
13:50 4,842.00 4,842.00 4,841.00 4,841.00 3.5K
13:55 4,841.00 4,841.00 4,839.00 4,840.00 29.2K
14:00 4,840.00 4,843.00 4,840.00 4,841.00 17.6K
14:05 4,841.00 4,842.00 4,840.00 4,840.00 6.1K
14:10 4,839.00 4,840.00 4,838.00 4,838.00 7.2K
14:15 4,838.00 4,839.00 4,838.00 4,838.00 9.6K
14:20 4,839.00 4,839.00 4,837.00 4,838.00 6.7K
14:25 4,838.00 4,839.00 4,837.00 4,839.00 8.7K
14:30 4,839.00 4,844.00 4,837.00 4,844.00 21.4K
14:35 4,843.00 4,843.00 4,841.00 4,842.00 9.0K
14:40 4,841.00 4,841.00 4,839.00 4,839.00 3.9K
14:45 4,839.00 4,841.00 4,839.00 4,841.00 11.5K
14:50 4,841.00 4,842.00 4,840.00 4,841.00 5.2K
14:55 4,840.00 4,843.00 4,840.00 4,842.00 12.5K
15:00 4,842.00 4,842.00 4,838.00 4,839.00 23.5K
15:05 4,839.00 4,839.00 4,835.00 4,835.00 67.6K
15:10 4,836.00 4,837.00 4,833.00 4,834.00 47.1K
15:15 4,833.00 4,836.00 4,832.00 4,834.00 37.9K
15:20 4,833.00 4,834.00 4,828.00 4,829.00 78.3K
15:30 4,826.00 4,826.00 4,826.00 4,826.00 227.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし