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 4,506.00 4,506.00 4,471.00 4,484.00 167.2K
09:05 4,490.00 4,500.00 4,476.00 4,489.00 38.0K
09:10 4,486.00 4,496.00 4,475.00 4,475.00 40.6K
09:15 4,479.00 4,479.00 4,442.00 4,456.00 45.2K
09:20 4,457.00 4,471.00 4,457.00 4,462.00 32.0K
09:25 4,463.00 4,463.00 4,445.00 4,450.00 27.7K
09:30 4,455.00 4,476.00 4,449.00 4,474.00 32.5K
09:35 4,475.00 4,481.00 4,458.00 4,462.00 25.6K
09:40 4,460.00 4,485.00 4,460.00 4,484.00 17.8K
09:45 4,484.00 4,494.00 4,478.00 4,484.00 21.0K
09:50 4,483.00 4,483.00 4,467.00 4,468.00 13.4K
09:55 4,468.00 4,468.00 4,455.00 4,463.00 27.9K
10:00 4,461.00 4,464.00 4,441.00 4,446.00 36.5K
10:05 4,445.00 4,461.00 4,445.00 4,457.00 20.0K
10:10 4,456.00 4,462.00 4,450.00 4,450.00 29.1K
10:15 4,450.00 4,454.00 4,448.00 4,454.00 15.7K
10:20 4,453.00 4,459.00 4,453.00 4,457.00 14.7K
10:25 4,458.00 4,466.00 4,457.00 4,465.00 15.8K
10:30 4,464.00 4,467.00 4,458.00 4,459.00 16.1K
10:35 4,457.00 4,457.00 4,441.00 4,441.00 14.9K
10:40 4,443.00 4,450.00 4,442.00 4,450.00 18.5K
10:45 4,450.00 4,458.00 4,440.00 4,457.00 25.5K
10:50 4,458.00 4,461.00 4,449.00 4,458.00 18.5K
10:55 4,458.00 4,465.00 4,457.00 4,458.00 17.6K
11:00 4,457.00 4,458.00 4,451.00 4,451.00 12.0K
11:05 4,453.00 4,453.00 4,442.00 4,444.00 22.3K
11:10 4,442.00 4,450.00 4,433.00 4,448.00 42.3K
11:15 4,448.00 4,460.00 4,448.00 4,460.00 20.9K
11:20 4,458.00 4,458.00 4,452.00 4,452.00 14.4K
11:25 4,451.00 4,451.00 4,443.00 4,443.00 15.1K
11:30 4,445.00 4,445.00 4,445.00 4,445.00 3.5K
12:30 4,428.00 4,440.00 4,406.00 4,435.00 73.7K
12:35 4,434.00 4,444.00 4,430.00 4,443.00 32.3K
12:40 4,451.00 4,451.00 4,438.00 4,449.00 21.3K
12:45 4,449.00 4,450.00 4,424.00 4,426.00 25.4K
12:50 4,423.00 4,442.00 4,423.00 4,440.00 35.0K
12:55 4,441.00 4,441.00 4,430.00 4,432.00 17.6K
13:00 4,433.00 4,448.00 4,431.00 4,445.00 43.7K
13:05 4,443.00 4,457.00 4,443.00 4,456.00 21.6K
13:10 4,456.00 4,456.00 4,450.00 4,453.00 15.5K
13:15 4,453.00 4,462.00 4,451.00 4,459.00 15.0K
13:20 4,458.00 4,467.00 4,458.00 4,466.00 15.2K
13:25 4,465.00 4,484.00 4,465.00 4,484.00 18.4K
13:30 4,484.00 4,490.00 4,480.00 4,485.00 27.4K
13:35 4,486.00 4,486.00 4,481.00 4,481.00 10.2K
13:40 4,481.00 4,482.00 4,475.00 4,475.00 11.5K
13:45 4,477.00 4,477.00 4,469.00 4,472.00 16.5K
13:50 4,473.00 4,490.00 4,473.00 4,488.00 17.9K
13:55 4,486.00 4,486.00 4,481.00 4,483.00 9.5K
14:00 4,482.00 4,484.00 4,480.00 4,480.00 9.2K
14:05 4,480.00 4,485.00 4,479.00 4,485.00 10.7K
14:10 4,486.00 4,486.00 4,483.00 4,483.00 8.9K
14:15 4,486.00 4,486.00 4,477.00 4,485.00 14.8K
14:20 4,481.00 4,481.00 4,464.00 4,474.00 17.8K
14:25 4,473.00 4,476.00 4,458.00 4,464.00 16.4K
14:30 4,462.00 4,462.00 4,448.00 4,452.00 16.2K
14:35 4,450.00 4,465.00 4,449.00 4,465.00 12.1K
14:40 4,467.00 4,468.00 4,460.00 4,464.00 11.5K
14:45 4,461.00 4,461.00 4,455.00 4,460.00 8.5K
14:50 4,459.00 4,462.00 4,456.00 4,459.00 12.0K
14:55 4,459.00 4,462.00 4,458.00 4,459.00 9.9K
15:00 4,460.00 4,468.00 4,450.00 4,466.00 26.4K
15:05 4,468.00 4,473.00 4,459.00 4,464.00 27.0K
15:10 4,464.00 4,467.00 4,459.00 4,465.00 17.8K
15:15 4,466.00 4,468.00 4,462.00 4,467.00 13.4K
15:20 4,467.00 4,475.00 4,465.00 4,469.00 31.8K
15:30 4,462.00 4,462.00 4,462.00 4,462.00 439.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし