キャピタル・サウスウェスト (CSWC)

CSWC
🏛️ アメリカ →
21.85
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
09:31 21.40 21.60 21.29 21.29 31.2K
09:32 21.18 21.22 21.18 21.19 12.9K
09:33 21.17 21.19 21.13 21.13 12.6K
09:34 21.13 21.16 21.06 21.06 4.5K
09:35 21.06 21.06 21.03 21.03 1.3K
09:36 21.05 21.05 20.92 20.92 10.7K
09:37 20.89 20.89 20.79 20.80 14.4K
09:38 20.82 20.93 20.81 20.93 6.7K
09:39 20.87 20.87 20.87 20.87 0.4K
09:40 20.91 20.92 20.87 20.91 2.7K
09:41 20.91 20.91 20.87 20.87 4.0K
09:42 20.78 20.81 20.77 20.81 2.2K
09:43 20.71 20.72 20.70 20.70 14.3K
09:44 20.70 20.73 20.70 20.72 7.5K
09:45 20.68 20.80 20.68 20.79 3.7K
09:46 20.79 20.79 20.75 20.75 1.5K
09:47 20.77 20.79 20.76 20.79 7.4K
09:48 20.79 20.79 20.75 20.75 12.1K
09:49 20.75 20.76 20.66 20.67 17.3K
09:50 20.67 20.67 20.66 20.66 3.6K
09:51 20.64 20.65 20.64 20.64 3.9K
09:52 20.63 20.63 20.56 20.57 4.2K
09:53 20.58 20.61 20.56 20.61 1.7K
09:54 20.61 20.63 20.61 20.63 1.3K
09:55 20.62 20.63 20.60 20.63 9.1K
09:56 20.63 20.63 20.57 20.57 0.8K
09:57 20.57 20.58 20.57 20.58 3.1K
09:58 20.58 20.65 20.58 20.65 8.1K
09:59 20.71 20.75 20.71 20.75 1.8K
10:00 20.75 20.75 20.72 20.72 1.9K
10:01 20.72 20.72 20.61 20.61 1.0K
10:02 20.58 20.58 20.55 20.57 1.3K
10:03 20.57 20.57 20.57 20.57 0.0K
10:04 20.53 20.55 20.52 20.55 3.0K
10:05 20.53 20.54 20.50 20.50 7.6K
10:06 20.42 20.44 20.42 20.42 6.6K
10:07 20.44 20.48 20.44 20.45 2.2K
10:08 20.48 20.48 20.43 20.43 1.4K
10:09 20.41 20.41 20.36 20.36 6.3K
10:10 20.37 20.37 20.33 20.33 13.2K
10:11 20.28 20.28 20.24 20.24 12.0K
10:12 20.24 20.24 20.23 20.24 1.8K
10:13 20.24 20.24 20.24 20.24 3.2K
10:14 20.24 20.24 20.24 20.24 0.6K
10:15 20.27 20.30 20.27 20.30 6.5K
10:16 20.30 20.30 20.29 20.30 1.2K
10:17 20.26 20.27 20.26 20.27 3.1K
10:18 20.28 20.30 20.28 20.28 2.7K
10:19 20.28 20.29 20.28 20.29 1.3K
10:20 20.28 20.28 20.27 20.27 2.6K
10:21 20.25 20.28 20.25 20.28 2.0K
10:22 20.27 20.34 20.27 20.34 3.1K
10:23 20.34 20.34 20.33 20.33 1.6K
10:24 20.33 20.33 20.28 20.28 2.6K
10:25 20.27 20.28 20.23 20.24 16.6K
10:26 20.24 20.24 20.22 20.23 1.7K
10:27 20.23 20.27 20.21 20.27 9.9K
10:28 20.27 20.27 20.16 20.17 22.1K
10:29 20.17 20.17 20.14 20.16 11.0K
10:30 20.16 20.16 20.13 20.13 3.0K
10:31 20.13 20.20 20.13 20.20 21.0K
10:32 20.20 20.20 20.16 20.18 3.4K
10:33 20.15 20.16 20.15 20.16 2.5K
10:34 20.16 20.17 20.15 20.16 2.9K
10:35 20.16 20.17 20.13 20.17 8.9K
10:36 20.16 20.20 20.16 20.20 11.3K
10:37 20.22 20.22 20.18 20.19 19.4K
10:38 20.19 20.20 20.19 20.20 0.2K
10:39 20.20 20.20 20.18 20.20 2.3K
10:40 20.18 20.19 20.18 20.19 7.9K
10:41 20.17 20.17 20.14 20.14 3.6K
10:42 20.14 20.15 20.14 20.15 4.4K
10:43 20.16 20.20 20.15 20.20 6.0K
10:44 20.20 20.20 20.15 20.16 3.3K
10:45 20.16 20.17 20.13 20.13 2.3K
10:46 20.14 20.14 20.13 20.13 4.6K
10:47 20.14 20.14 20.14 20.14 5.9K
10:48 20.13 20.15 20.13 20.14 17.4K
10:49 20.15 20.17 20.14 20.17 4.5K
10:50 20.17 20.17 20.15 20.16 1.6K
10:51 20.16 20.16 20.09 20.09 24.4K
10:52 20.10 20.18 20.10 20.18 4.8K
10:53 20.18 20.22 20.16 20.16 15.8K
10:54 20.16 20.16 20.16 20.16 0.4K
10:55 20.16 20.21 20.16 20.20 1.2K
10:56 20.21 20.21 20.19 20.19 0.7K
10:57 20.19 20.22 20.19 20.22 10.4K
10:58 20.22 20.27 20.22 20.27 1.0K
10:59 20.27 20.28 20.27 20.28 4.0K
11:00 20.28 20.28 20.24 20.24 2.4K
11:01 20.21 20.21 20.21 20.21 2.9K
11:02 20.19 20.27 20.19 20.27 4.1K
11:03 20.27 20.33 20.27 20.33 7.3K
11:04 20.33 20.33 20.33 20.33 0.0K
11:05 20.33 20.33 20.28 20.28 0.3K
11:06 20.28 20.37 20.28 20.34 1.8K
11:07 20.34 20.36 20.33 20.36 15.0K
11:08 20.36 20.40 20.36 20.40 2.5K
11:09 20.40 20.41 20.39 20.39 1.6K
11:10 20.39 20.40 20.35 20.35 10.2K
11:11 20.35 20.35 20.35 20.35 1.8K
11:12 20.35 20.36 20.35 20.36 1.6K
11:13 20.39 20.40 20.39 20.40 6.0K
11:14 20.40 20.40 20.40 20.40 1.4K
11:15 20.40 20.40 20.40 20.40 0.5K
11:16 20.40 20.40 20.39 20.40 1.3K
11:17 20.41 20.43 20.39 20.39 3.7K
11:18 20.39 20.42 20.39 20.42 2.9K
11:19 20.43 20.43 20.40 20.40 0.7K
11:20 20.40 20.40 20.37 20.37 2.8K
11:21 20.37 20.37 20.36 20.36 0.3K
11:22 20.38 20.38 20.37 20.38 1.4K
11:23 20.36 20.38 20.36 20.38 4.3K
11:24 20.38 20.38 20.37 20.37 2.6K
11:25 20.38 20.38 20.38 20.38 0.4K
11:26 20.36 20.36 20.33 20.34 3.0K
11:27 20.34 20.34 20.28 20.28 0.8K
11:28 20.28 20.28 20.28 20.28 7.2K
11:29 20.28 20.29 20.28 20.29 3.4K
11:30 20.28 20.29 20.28 20.29 1.4K
11:31 20.29 20.29 20.27 20.27 0.3K
11:32 20.25 20.25 20.24 20.25 1.7K
11:33 20.25 20.25 20.21 20.21 0.3K
11:34 20.20 20.20 20.20 20.20 1.1K
11:35 20.20 20.20 20.12 20.12 7.0K
11:36 20.09 20.09 20.05 20.08 11.6K
11:37 20.08 20.08 20.02 20.02 5.2K
11:38 20.01 20.01 19.95 19.95 21.2K
11:39 19.98 20.02 19.98 20.02 5.0K
11:40 20.03 20.03 20.02 20.02 0.9K
11:41 20.02 20.02 19.99 20.00 3.6K
11:42 20.00 20.04 20.00 20.04 2.9K
11:43 20.04 20.05 20.04 20.05 1.3K
11:44 20.03 20.03 20.03 20.03 1.3K
11:45 20.03 20.05 20.03 20.05 2.1K
11:46 20.05 20.05 20.01 20.01 6.1K
11:47 20.04 20.05 20.03 20.05 2.2K
11:48 20.05 20.09 20.05 20.09 2.4K
11:49 20.06 20.08 20.05 20.05 5.8K
11:50 20.05 20.07 20.05 20.07 1.4K
11:51 20.07 20.07 20.04 20.06 1.4K
11:52 20.06 20.07 20.06 20.06 2.5K
11:53 20.04 20.04 19.99 19.99 4.7K
11:54 19.99 20.00 19.97 19.98 3.1K
11:55 19.96 20.00 19.96 19.99 4.7K
11:56 19.97 19.97 19.96 19.97 5.8K
11:57 19.95 19.95 19.94 19.94 6.1K
11:58 19.94 19.94 19.92 19.92 2.0K
11:59 19.92 19.92 19.84 19.84 10.8K
12:00 19.82 19.86 19.82 19.85 6.9K
12:01 19.89 19.89 19.87 19.87 3.1K
12:02 19.88 19.89 19.85 19.89 3.7K
12:03 19.90 19.90 19.89 19.90 1.8K
12:04 19.91 19.93 19.91 19.91 3.3K
12:05 19.91 19.91 19.89 19.89 3.4K
12:06 19.88 19.89 19.88 19.89 1.8K
12:07 19.92 19.93 19.91 19.91 8.9K
12:08 19.93 19.93 19.93 19.93 1.7K
12:09 19.89 19.89 19.87 19.89 0.8K
12:10 19.89 19.89 19.88 19.88 0.2K
12:11 19.88 19.90 19.88 19.90 1.2K
12:12 19.90 19.92 19.90 19.92 3.9K
12:13 19.93 19.93 19.91 19.92 2.7K
12:14 19.92 19.94 19.92 19.94 1.2K
12:15 19.97 20.01 19.97 19.99 6.5K
12:16 19.99 19.99 19.95 19.95 2.5K
12:17 19.96 19.96 19.88 19.88 4.4K
12:18 19.88 19.88 19.88 19.88 2.3K
12:19 19.88 19.88 19.86 19.87 2.0K
12:20 19.82 19.82 19.81 19.82 4.8K
12:21 19.83 19.84 19.83 19.84 2.8K
12:22 19.84 19.84 19.84 19.84 2.4K
12:23 19.85 19.85 19.85 19.85 0.3K
12:24 19.85 19.85 19.83 19.83 3.2K
12:25 19.83 19.83 19.82 19.83 4.6K
12:26 19.84 19.84 19.83 19.84 2.0K
12:27 19.84 19.84 19.77 19.77 8.2K
12:28 19.76 19.77 19.75 19.77 5.1K
12:29 19.76 19.77 19.76 19.77 4.2K
12:30 19.77 19.77 19.76 19.76 4.2K
12:31 19.76 19.77 19.75 19.75 7.3K
12:32 19.75 19.75 19.71 19.71 1.8K
12:33 19.72 19.73 19.71 19.73 4.0K
12:34 19.73 19.73 19.68 19.68 11.9K
12:35 19.67 19.67 19.67 19.67 1.0K
12:36 19.67 19.69 19.65 19.69 7.6K
12:37 19.70 19.71 19.70 19.71 2.8K
12:38 19.71 19.75 19.71 19.75 0.4K
12:39 19.75 19.77 19.75 19.77 1.9K
12:40 19.78 19.78 19.77 19.78 1.2K
12:41 19.77 19.85 19.77 19.83 5.3K
12:42 19.83 19.83 19.80 19.80 1.4K
12:43 19.80 19.83 19.80 19.82 2.9K
12:44 19.82 19.82 19.82 19.82 0.1K
12:45 19.82 19.82 19.81 19.81 0.9K
12:46 19.77 19.78 19.77 19.78 2.1K
12:47 19.77 19.78 19.77 19.77 3.0K
12:48 19.78 19.78 19.76 19.77 1.8K
12:49 19.79 19.81 19.79 19.80 1.7K
12:50 19.79 19.79 19.79 19.79 1.9K
12:51 19.79 19.82 19.79 19.80 3.6K
12:52 19.80 19.80 19.80 19.80 0.8K
12:53 19.82 19.84 19.82 19.84 1.3K
12:54 19.81 19.83 19.81 19.83 1.3K
12:55 19.83 19.83 19.81 19.81 0.2K
12:56 19.81 19.82 19.79 19.79 7.1K
12:57 19.79 19.79 19.79 19.79 0.1K
12:58 19.80 19.81 19.80 19.81 1.2K
12:59 19.81 19.81 19.80 19.80 1.1K
13:00 19.81 19.82 19.81 19.82 1.1K
13:01 19.81 19.81 19.79 19.79 1.7K
13:02 19.79 19.80 19.79 19.80 11.0K
13:03 19.81 19.90 19.81 19.90 4.0K
13:04 19.90 20.00 19.87 19.87 3.7K
13:05 19.87 19.89 19.87 19.89 1.5K
13:06 19.89 19.89 19.88 19.89 4.0K
13:07 19.89 19.89 19.88 19.88 1.3K
13:08 19.88 19.89 19.87 19.89 4.2K
13:09 19.89 19.96 19.89 19.96 1.7K
13:10 19.93 19.93 19.93 19.93 1.4K
13:11 19.93 19.93 19.91 19.91 1.0K
13:12 19.91 19.91 19.87 19.88 3.2K
13:13 19.86 19.86 19.83 19.83 1.8K
13:14 19.82 19.82 19.80 19.80 1.4K
13:15 19.80 19.81 19.80 19.81 2.9K
13:16 19.81 19.82 19.81 19.82 1.6K
13:17 19.80 19.80 19.80 19.80 1.9K
13:18 19.80 19.80 19.80 19.80 0.0K
13:19 19.79 19.80 19.79 19.80 2.2K
13:20 19.80 19.85 19.80 19.85 2.4K
13:21 19.82 19.82 19.82 19.82 1.3K
13:22 19.83 19.84 19.82 19.83 5.9K
13:23 19.84 19.84 19.82 19.83 5.2K
13:24 19.83 19.86 19.83 19.85 5.5K
13:25 19.84 19.87 19.83 19.84 3.6K
13:26 19.84 19.94 19.84 19.94 2.8K
13:27 19.94 19.94 19.89 19.89 1.9K
13:28 19.89 19.89 19.88 19.88 0.4K
13:29 19.88 19.88 19.85 19.85 2.7K
13:30 19.85 19.88 19.85 19.87 0.8K
13:31 19.87 19.88 19.84 19.84 3.8K
13:32 19.84 19.84 19.77 19.79 19.9K
13:33 19.79 19.79 19.79 19.79 2.5K
13:34 19.82 19.82 19.82 19.82 0.7K
13:35 19.83 19.83 19.79 19.79 3.1K
13:36 19.79 19.81 19.79 19.81 3.1K
13:37 19.84 19.91 19.84 19.90 1.4K
13:38 19.92 19.92 19.87 19.90 0.9K
13:39 19.90 19.94 19.90 19.94 2.7K
13:40 19.94 19.94 19.92 19.92 1.3K
13:41 19.92 19.92 19.91 19.92 0.6K
13:42 19.92 19.95 19.91 19.95 4.7K
13:43 19.94 19.96 19.94 19.96 2.8K
13:44 19.96 19.96 19.93 19.94 0.7K
13:45 19.94 19.94 19.92 19.92 1.3K
13:46 19.94 19.94 19.90 19.90 14.3K
13:47 19.87 19.91 19.87 19.91 5.9K
13:48 19.92 19.93 19.90 19.90 4.6K
13:49 19.92 19.95 19.92 19.95 5.0K
13:50 19.97 20.01 19.97 20.01 3.9K
13:51 19.97 19.97 19.87 19.87 4.7K
13:52 19.90 19.95 19.90 19.92 8.2K
13:53 19.91 19.91 19.90 19.90 2.6K
13:54 19.91 19.91 19.89 19.89 1.7K
13:55 19.88 19.91 19.88 19.91 4.1K
13:56 19.92 19.92 19.83 19.85 4.8K
13:57 19.86 19.89 19.86 19.87 4.7K
13:58 19.87 19.90 19.87 19.87 3.3K
13:59 19.89 19.89 19.86 19.86 5.1K
14:00 19.86 19.96 19.86 19.96 4.6K
14:01 19.96 20.08 19.96 20.08 1.0K
14:02 20.08 20.08 20.06 20.06 0.5K
14:03 20.04 20.08 20.04 20.08 3.9K
14:04 20.07 20.07 20.04 20.04 2.5K
14:05 20.05 20.05 20.01 20.01 2.4K
14:06 20.01 20.01 19.98 19.98 0.5K
14:07 19.98 19.98 19.98 19.98 1.6K
14:08 19.98 19.98 19.96 19.96 1.1K
14:09 19.96 19.96 19.93 19.93 2.0K
14:10 19.93 19.94 19.92 19.92 0.6K
14:11 19.92 19.92 19.92 19.92 0.7K
14:12 19.95 19.99 19.95 19.97 5.3K
14:13 19.97 19.99 19.97 19.99 1.6K
14:14 19.99 19.99 19.97 19.97 1.1K
14:15 19.97 19.97 19.95 19.95 1.5K
14:16 19.92 19.93 19.90 19.93 1.0K
14:17 19.91 19.92 19.91 19.92 0.9K
14:18 19.88 19.88 19.86 19.86 2.4K
14:19 19.86 19.88 19.86 19.88 4.9K
14:20 19.88 19.88 19.88 19.88 0.5K
14:21 19.88 19.88 19.87 19.87 1.5K
14:22 19.89 19.91 19.88 19.88 6.1K
14:23 19.89 19.89 19.89 19.89 2.0K
14:24 19.89 19.91 19.88 19.91 2.3K
14:25 19.90 19.90 19.89 19.89 1.3K
14:26 19.89 19.89 19.88 19.88 1.0K
14:27 19.86 19.86 19.84 19.84 1.7K
14:28 19.84 19.84 19.80 19.80 2.9K
14:29 19.80 19.80 19.78 19.79 2.4K
14:30 19.79 19.79 19.78 19.78 1.3K
14:31 19.78 19.78 19.78 19.78 2.8K
14:32 19.77 19.78 19.76 19.76 9.3K
14:33 19.72 19.77 19.71 19.77 5.0K
14:34 19.79 19.79 19.79 19.79 0.4K
14:35 19.79 19.81 19.79 19.81 2.2K
14:36 19.79 19.79 19.79 19.79 1.1K
14:37 19.78 19.78 19.75 19.75 2.1K
14:38 19.75 19.76 19.74 19.74 1.0K
14:39 19.74 19.74 19.74 19.74 0.4K
14:40 19.74 19.77 19.74 19.77 2.6K
14:41 19.77 19.77 19.76 19.77 0.8K
14:42 19.74 19.74 19.72 19.72 1.9K
14:43 19.73 19.73 19.72 19.72 2.2K
14:44 19.72 19.72 19.70 19.70 1.3K
14:45 19.70 19.70 19.66 19.66 3.6K
14:46 19.66 19.67 19.66 19.66 3.4K
14:47 19.66 19.68 19.66 19.68 8.0K
14:48 19.68 19.71 19.68 19.71 2.8K
14:49 19.72 19.72 19.70 19.70 1.3K
14:50 19.71 19.71 19.69 19.69 3.0K
14:51 19.72 19.72 19.71 19.71 3.4K
14:52 19.71 19.72 19.71 19.71 1.9K
14:53 19.73 19.73 19.72 19.73 2.3K
14:54 19.73 19.74 19.73 19.74 0.7K
14:55 19.74 19.74 19.72 19.72 1.5K
14:56 19.72 19.72 19.72 19.72 1.9K
14:57 19.72 19.72 19.71 19.72 1.9K
14:58 19.72 19.72 19.72 19.72 1.1K
14:59 19.73 19.74 19.73 19.74 2.3K
15:00 19.74 19.74 19.73 19.74 1.5K
15:01 19.74 19.74 19.74 19.74 1.8K
15:02 19.71 19.71 19.70 19.70 4.0K
15:03 19.68 19.68 19.68 19.68 2.5K
15:04 19.66 19.68 19.66 19.68 0.6K
15:05 19.68 19.71 19.68 19.71 3.3K
15:06 19.71 19.71 19.70 19.70 3.2K
15:07 19.70 19.70 19.70 19.70 0.7K
15:08 19.70 19.73 19.70 19.73 2.9K
15:09 19.73 19.73 19.73 19.73 4.1K
15:10 19.74 19.74 19.72 19.72 1.7K
15:11 19.72 19.74 19.72 19.74 2.5K
15:12 19.75 19.76 19.75 19.76 1.9K
15:13 19.77 19.77 19.77 19.77 2.9K
15:14 19.77 19.81 19.77 19.81 2.6K
15:15 19.81 19.83 19.81 19.83 1.4K
15:16 19.82 19.82 19.80 19.80 2.0K
15:17 19.83 19.83 19.83 19.83 0.8K
15:18 19.82 19.83 19.80 19.80 3.4K
15:19 19.80 19.80 19.76 19.76 2.9K
15:20 19.76 19.77 19.76 19.77 0.8K
15:21 19.77 19.78 19.77 19.78 4.8K
15:22 19.77 19.80 19.77 19.80 4.6K
15:23 19.80 19.82 19.80 19.82 2.1K
15:24 19.82 19.82 19.80 19.80 1.7K
15:25 19.81 19.81 19.81 19.81 0.6K
15:26 19.81 19.86 19.81 19.86 4.2K
15:27 19.85 19.88 19.85 19.85 6.2K
15:28 19.85 19.85 19.84 19.85 1.6K
15:29 19.86 19.86 19.86 19.86 27.1K
15:30 19.86 19.86 19.83 19.83 3.8K
15:31 19.84 19.88 19.84 19.88 6.7K
15:32 19.88 19.91 19.88 19.91 3.6K
15:33 19.91 19.92 19.91 19.92 1.4K
15:34 19.92 19.94 19.92 19.93 4.4K
15:35 19.93 19.94 19.92 19.94 3.4K
15:36 19.94 19.95 19.93 19.93 3.4K
15:37 19.91 19.91 19.90 19.90 10.0K
15:38 19.90 19.90 19.88 19.88 3.7K
15:39 19.90 19.92 19.90 19.92 3.1K
15:40 19.90 19.91 19.90 19.91 3.5K
15:41 19.90 19.90 19.88 19.88 0.7K
15:42 19.89 19.89 19.85 19.85 1.3K
15:43 19.87 19.90 19.87 19.90 7.1K
15:44 19.90 19.90 19.87 19.89 2.2K
15:45 19.89 19.90 19.89 19.90 3.1K
15:46 19.91 19.93 19.91 19.93 2.0K
15:47 19.93 19.93 19.91 19.92 4.4K
15:48 19.89 19.89 19.85 19.85 5.5K
15:49 19.84 19.84 19.84 19.84 3.7K
15:50 19.83 19.85 19.83 19.85 3.7K
15:51 19.85 19.85 19.83 19.84 2.1K
15:52 19.84 19.84 19.79 19.79 4.9K
15:53 19.79 19.80 19.79 19.80 4.7K
15:54 19.80 19.80 19.76 19.76 3.7K
15:55 19.76 19.76 19.74 19.75 7.4K
15:56 19.77 19.77 19.74 19.74 8.2K
15:57 19.74 19.79 19.74 19.79 12.5K
15:58 19.80 19.80 19.77 19.77 9.5K
15:59 19.77 19.77 19.76 19.76 7.4K
16:00 19.76 19.85 19.66 19.78 52.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし