株式会社カプコン (9697)

9697
🏛️ 日本 →
4,095.00
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 4,154.00 4,167.00 4,141.00 4,162.00 87.3K
09:05 4,162.00 4,166.00 4,138.00 4,157.00 105.4K
09:10 4,155.00 4,157.00 4,134.00 4,144.00 34.5K
09:15 4,144.00 4,149.00 4,132.00 4,141.00 31.4K
09:20 4,141.00 4,141.00 4,134.00 4,136.00 26.7K
09:25 4,133.00 4,133.00 4,120.00 4,129.00 35.2K
09:30 4,126.00 4,128.00 4,121.00 4,123.00 20.3K
09:35 4,123.00 4,123.00 4,104.00 4,110.00 50.8K
09:40 4,110.00 4,121.00 4,110.00 4,120.00 21.6K
09:45 4,118.00 4,118.00 4,104.00 4,111.00 23.3K
09:50 4,112.00 4,122.00 4,112.00 4,120.00 14.1K
09:55 4,119.00 4,144.00 4,118.00 4,134.00 26.9K
10:00 4,133.00 4,145.00 4,132.00 4,133.00 16.8K
10:05 4,137.00 4,141.00 4,127.00 4,137.00 15.1K
10:10 4,138.00 4,149.00 4,138.00 4,138.00 11.8K
10:15 4,138.00 4,148.00 4,138.00 4,148.00 9.7K
10:20 4,145.00 4,154.00 4,145.00 4,152.00 13.9K
10:25 4,153.00 4,158.00 4,152.00 4,157.00 19.7K
10:30 4,154.00 4,157.00 4,151.00 4,151.00 9.8K
10:35 4,150.00 4,150.00 4,143.00 4,145.00 13.7K
10:40 4,145.00 4,149.00 4,143.00 4,149.00 10.1K
10:45 4,150.00 4,153.00 4,147.00 4,152.00 8.4K
10:50 4,152.00 4,153.00 4,144.00 4,146.00 9.1K
10:55 4,147.00 4,148.00 4,141.00 4,148.00 10.3K
11:00 4,148.00 4,149.00 4,146.00 4,149.00 7.8K
11:05 4,151.00 4,158.00 4,151.00 4,156.00 9.7K
11:10 4,158.00 4,167.00 4,158.00 4,161.00 17.8K
11:15 4,162.00 4,169.00 4,162.00 4,168.00 6.8K
11:20 4,168.00 4,170.00 4,167.00 4,169.00 7.1K
11:25 4,170.00 4,171.00 4,167.00 4,170.00 7.5K
11:30 4,166.00 4,166.00 4,166.00 4,166.00 2.5K
12:30 4,166.00 4,173.00 4,158.00 4,167.00 45.1K
12:35 4,165.00 4,165.00 4,151.00 4,156.00 18.6K
12:40 4,155.00 4,157.00 4,151.00 4,151.00 11.7K
12:45 4,149.00 4,149.00 4,131.00 4,131.00 29.0K
12:50 4,133.00 4,135.00 4,116.00 4,119.00 52.5K
12:55 4,119.00 4,128.00 4,119.00 4,120.00 27.7K
13:00 4,120.00 4,132.00 4,118.00 4,132.00 20.4K
13:05 4,132.00 4,138.00 4,132.00 4,138.00 12.6K
13:10 4,139.00 4,147.00 4,138.00 4,145.00 27.9K
13:15 4,147.00 4,150.00 4,145.00 4,149.00 6.3K
13:20 4,147.00 4,147.00 4,135.00 4,136.00 9.5K
13:25 4,136.00 4,139.00 4,136.00 4,137.00 8.5K
13:30 4,136.00 4,139.00 4,133.00 4,135.00 9.8K
13:35 4,134.00 4,140.00 4,134.00 4,139.00 5.8K
13:40 4,139.00 4,143.00 4,137.00 4,141.00 7.3K
13:45 4,142.00 4,142.00 4,137.00 4,138.00 10.2K
13:50 4,137.00 4,141.00 4,137.00 4,141.00 7.0K
13:55 4,141.00 4,149.00 4,140.00 4,142.00 15.7K
14:00 4,147.00 4,147.00 4,138.00 4,138.00 6.1K
14:05 4,138.00 4,142.00 4,137.00 4,142.00 9.8K
14:10 4,142.00 4,144.00 4,139.00 4,141.00 5.9K
14:15 4,140.00 4,140.00 4,137.00 4,140.00 20.0K
14:20 4,140.00 4,143.00 4,139.00 4,142.00 8.4K
14:25 4,142.00 4,146.00 4,141.00 4,144.00 11.4K
14:30 4,145.00 4,152.00 4,145.00 4,150.00 15.5K
14:35 4,148.00 4,148.00 4,143.00 4,146.00 9.1K
14:40 4,146.00 4,148.00 4,145.00 4,148.00 7.8K
14:45 4,148.00 4,149.00 4,144.00 4,148.00 16.3K
14:50 4,149.00 4,151.00 4,147.00 4,150.00 16.2K
14:55 4,150.00 4,150.00 4,144.00 4,149.00 13.6K
15:00 4,150.00 4,150.00 4,144.00 4,148.00 7.3K
15:05 4,150.00 4,162.00 4,150.00 4,158.00 13.6K
15:10 4,158.00 4,158.00 4,150.00 4,152.00 8.3K
15:15 4,152.00 4,152.00 4,149.00 4,151.00 16.1K
15:20 4,151.00 4,152.00 4,148.00 4,148.00 17.5K
15:30 4,142.00 4,142.00 4,142.00 4,142.00 381.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし