株式会社カプコン (9697)

9697
🏛️ 日本 →
4,266.00
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 3,911.00 3,989.00 3,911.00 3,979.00 431.2K
09:05 3,985.00 3,989.00 3,962.00 3,974.00 121.7K
09:10 3,975.00 3,994.00 3,972.00 3,994.00 64.9K
09:15 3,994.00 4,017.00 3,994.00 4,002.00 142.1K
09:20 4,001.00 4,013.00 3,971.00 4,006.00 132.9K
09:25 4,008.00 4,020.00 3,996.00 4,018.00 56.6K
09:30 4,018.00 4,043.00 4,017.00 4,039.00 112.3K
09:35 4,039.00 4,041.00 4,009.00 4,040.00 107.2K
09:40 4,039.00 4,039.00 4,018.00 4,021.00 50.5K
09:45 4,021.00 4,034.00 4,021.00 4,032.00 40.4K
09:50 4,038.00 4,043.00 4,022.00 4,025.00 59.1K
09:55 4,026.00 4,030.00 4,023.00 4,030.00 32.4K
10:00 4,027.00 4,027.00 4,012.00 4,020.00 49.1K
10:05 4,022.00 4,035.00 4,022.00 4,029.00 38.5K
10:10 4,027.00 4,029.00 4,017.00 4,023.00 44.8K
10:15 4,023.00 4,024.00 4,005.00 4,007.00 35.0K
10:20 4,006.00 4,006.00 3,994.00 3,998.00 52.3K
10:25 4,000.00 4,008.00 3,997.00 4,008.00 39.1K
10:30 4,009.00 4,016.00 4,009.00 4,012.00 25.8K
10:35 4,014.00 4,032.00 4,012.00 4,029.00 36.3K
10:40 4,030.00 4,038.00 4,028.00 4,029.00 31.7K
10:45 4,028.00 4,030.00 4,022.00 4,024.00 30.1K
10:50 4,025.00 4,030.00 4,020.00 4,020.00 24.5K
10:55 4,023.00 4,024.00 4,011.00 4,011.00 21.6K
11:00 4,011.00 4,014.00 3,998.00 3,999.00 30.5K
11:05 3,999.00 4,007.00 3,997.00 3,997.00 21.4K
11:10 3,997.00 4,000.00 3,993.00 3,993.00 22.5K
11:15 3,993.00 3,998.00 3,989.00 3,998.00 21.5K
11:20 3,997.00 3,997.00 3,987.00 3,993.00 23.9K
11:25 3,994.00 3,995.00 3,990.00 3,993.00 19.2K
11:30 3,996.00 3,996.00 3,996.00 3,996.00 3.3K
12:30 4,012.00 4,021.00 4,000.00 4,014.00 82.4K
12:35 4,015.00 4,026.00 4,009.00 4,022.00 38.9K
12:40 4,022.00 4,025.00 4,019.00 4,021.00 32.4K
12:45 4,027.00 4,034.00 4,026.00 4,032.00 45.5K
12:50 4,030.00 4,030.00 4,021.00 4,023.00 34.2K
12:55 4,022.00 4,024.00 4,020.00 4,020.00 27.1K
13:00 4,021.00 4,024.00 4,019.00 4,020.00 35.4K
13:05 4,019.00 4,021.00 4,013.00 4,013.00 29.4K
13:10 4,015.00 4,022.00 4,014.00 4,019.00 25.2K
13:15 4,019.00 4,022.00 4,019.00 4,021.00 19.1K
13:20 4,021.00 4,027.00 4,021.00 4,026.00 25.6K
13:25 4,026.00 4,027.00 4,023.00 4,025.00 24.2K
13:30 4,025.00 4,028.00 4,019.00 4,020.00 21.1K
13:35 4,021.00 4,028.00 4,021.00 4,027.00 24.5K
13:40 4,027.00 4,029.00 4,025.00 4,029.00 17.0K
13:45 4,028.00 4,028.00 4,022.00 4,022.00 17.6K
13:50 4,023.00 4,026.00 4,020.00 4,022.00 16.3K
13:55 4,022.00 4,028.00 4,021.00 4,026.00 35.7K
14:00 4,025.00 4,029.00 4,024.00 4,027.00 16.3K
14:05 4,028.00 4,030.00 4,023.00 4,023.00 36.0K
14:10 4,022.00 4,029.00 4,022.00 4,029.00 19.2K
14:15 4,030.00 4,035.00 4,027.00 4,031.00 39.0K
14:20 4,032.00 4,034.00 4,031.00 4,034.00 21.7K
14:25 4,033.00 4,039.00 4,031.00 4,037.00 42.0K
14:30 4,037.00 4,039.00 4,028.00 4,028.00 29.7K
14:35 4,028.00 4,028.00 4,025.00 4,027.00 14.7K
14:40 4,027.00 4,038.00 4,027.00 4,037.00 31.4K
14:45 4,037.00 4,040.00 4,034.00 4,035.00 42.7K
14:50 4,035.00 4,045.00 4,035.00 4,045.00 31.4K
14:55 4,044.00 4,056.00 4,044.00 4,055.00 55.7K
15:00 4,053.00 4,067.00 4,052.00 4,066.00 64.8K
15:05 4,065.00 4,071.00 4,061.00 4,063.00 56.2K
15:10 4,062.00 4,077.00 4,062.00 4,076.00 41.0K
15:15 4,079.00 4,089.00 4,078.00 4,089.00 59.6K
15:20 4,089.00 4,100.00 4,083.00 4,093.00 102.6K
15:30 4,081.00 4,081.00 4,081.00 4,081.00 702.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし