株式会社カプコン (9697)

9697
🏛️ 日本 →
4,120.00
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 4,265.00 4,272.00 4,250.00 4,271.00 106.1K
09:05 4,271.00 4,279.00 4,254.00 4,256.00 33.4K
09:10 4,256.00 4,258.00 4,235.00 4,235.00 25.7K
09:15 4,237.00 4,244.00 4,231.00 4,236.00 30.1K
09:20 4,231.00 4,232.00 4,219.00 4,227.00 28.0K
09:25 4,230.00 4,247.00 4,229.00 4,244.00 23.5K
09:30 4,246.00 4,259.00 4,242.00 4,242.00 24.1K
09:35 4,245.00 4,256.00 4,245.00 4,252.00 15.2K
09:40 4,252.00 4,259.00 4,250.00 4,254.00 14.9K
09:45 4,255.00 4,264.00 4,252.00 4,264.00 22.4K
09:50 4,263.00 4,263.00 4,253.00 4,257.00 13.0K
09:55 4,258.00 4,264.00 4,256.00 4,258.00 18.3K
10:00 4,260.00 4,261.00 4,243.00 4,243.00 14.8K
10:05 4,243.00 4,245.00 4,242.00 4,243.00 14.5K
10:10 4,243.00 4,243.00 4,228.00 4,229.00 16.7K
10:15 4,228.00 4,232.00 4,228.00 4,230.00 13.8K
10:20 4,229.00 4,236.00 4,228.00 4,234.00 13.7K
10:25 4,234.00 4,234.00 4,225.00 4,231.00 13.1K
10:30 4,230.00 4,232.00 4,225.00 4,225.00 8.1K
10:35 4,224.00 4,230.00 4,223.00 4,230.00 11.4K
10:40 4,229.00 4,233.00 4,226.00 4,227.00 13.6K
10:45 4,227.00 4,230.00 4,227.00 4,228.00 3.8K
10:50 4,228.00 4,237.00 4,228.00 4,234.00 11.5K
10:55 4,233.00 4,239.00 4,231.00 4,238.00 6.9K
11:00 4,238.00 4,247.00 4,238.00 4,245.00 11.6K
11:05 4,244.00 4,245.00 4,242.00 4,243.00 6.5K
11:10 4,242.00 4,242.00 4,238.00 4,241.00 7.0K
11:15 4,239.00 4,241.00 4,231.00 4,239.00 18.5K
11:20 4,239.00 4,248.00 4,239.00 4,243.00 14.6K
11:25 4,244.00 4,247.00 4,243.00 4,247.00 4.9K
11:30 4,246.00 4,246.00 4,246.00 4,246.00 1.9K
12:30 4,255.00 4,256.00 4,242.00 4,252.00 40.3K
12:35 4,251.00 4,252.00 4,247.00 4,247.00 9.8K
12:40 4,246.00 4,247.00 4,242.00 4,242.00 9.6K
12:45 4,242.00 4,253.00 4,242.00 4,253.00 18.7K
12:50 4,254.00 4,254.00 4,251.00 4,252.00 6.3K
12:55 4,251.00 4,253.00 4,250.00 4,252.00 13.5K
13:00 4,252.00 4,252.00 4,248.00 4,249.00 7.8K
13:05 4,248.00 4,253.00 4,247.00 4,253.00 11.6K
13:10 4,253.00 4,255.00 4,252.00 4,252.00 9.1K
13:15 4,253.00 4,253.00 4,250.00 4,251.00 5.8K
13:20 4,250.00 4,253.00 4,250.00 4,252.00 8.4K
13:25 4,253.00 4,260.00 4,253.00 4,259.00 17.0K
13:30 4,258.00 4,264.00 4,255.00 4,261.00 27.1K
13:35 4,259.00 4,259.00 4,252.00 4,253.00 7.6K
13:40 4,251.00 4,258.00 4,251.00 4,258.00 3.1K
13:45 4,257.00 4,259.00 4,253.00 4,253.00 12.2K
13:50 4,253.00 4,253.00 4,246.00 4,246.00 9.4K
13:55 4,245.00 4,246.00 4,241.00 4,242.00 11.5K
14:00 4,242.00 4,247.00 4,242.00 4,247.00 10.1K
14:05 4,243.00 4,247.00 4,243.00 4,247.00 7.3K
14:10 4,248.00 4,252.00 4,246.00 4,247.00 6.9K
14:15 4,246.00 4,246.00 4,243.00 4,244.00 9.5K
14:20 4,243.00 4,249.00 4,243.00 4,249.00 8.9K
14:25 4,248.00 4,252.00 4,248.00 4,251.00 6.1K
14:30 4,251.00 4,255.00 4,250.00 4,255.00 6.3K
14:35 4,253.00 4,259.00 4,253.00 4,258.00 7.7K
14:40 4,258.00 4,260.00 4,258.00 4,258.00 6.2K
14:45 4,258.00 4,267.00 4,257.00 4,265.00 24.8K
14:50 4,268.00 4,269.00 4,263.00 4,265.00 16.1K
14:55 4,265.00 4,269.00 4,264.00 4,268.00 8.7K
15:00 4,268.00 4,270.00 4,265.00 4,270.00 14.8K
15:05 4,271.00 4,277.00 4,267.00 4,277.00 18.2K
15:10 4,277.00 4,288.00 4,276.00 4,286.00 46.6K
15:15 4,286.00 4,286.00 4,275.00 4,279.00 16.7K
15:20 4,280.00 4,286.00 4,276.00 4,279.00 24.9K
15:30 4,285.00 4,285.00 4,285.00 4,285.00 287.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし