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 19.32 19.41 19.21 19.41 24.6K
09:32 19.37 19.37 19.37 19.37 2.5K
09:33 19.37 19.37 19.30 19.30 4.9K
09:34 19.30 19.40 19.30 19.35 3.2K
09:35 19.34 19.42 19.34 19.37 4.6K
09:36 19.45 19.54 19.45 19.54 10.7K
09:37 19.54 19.54 19.47 19.47 0.2K
09:38 19.47 19.52 19.47 19.52 2.1K
09:39 19.52 19.52 19.43 19.43 1.7K
09:40 19.46 19.48 19.46 19.47 12.4K
09:41 19.47 19.47 19.40 19.40 2.2K
09:42 19.40 19.40 19.40 19.40 0.5K
09:43 19.40 19.42 19.40 19.42 0.4K
09:44 19.42 19.42 19.28 19.28 2.5K
09:45 19.28 19.28 19.28 19.28 0.1K
09:46 19.28 19.37 19.28 19.37 1.3K
09:47 19.37 19.37 19.37 19.37 0.1K
09:48 19.37 19.40 19.37 19.39 1.3K
09:49 19.39 19.39 19.39 19.39 0.4K
09:50 19.38 19.38 19.38 19.38 0.1K
09:51 19.38 19.48 19.38 19.48 3.7K
09:52 19.48 19.49 19.45 19.46 3.8K
09:53 19.46 19.49 19.39 19.39 4.0K
09:54 19.39 19.46 19.39 19.45 1.6K
09:55 19.49 19.49 19.49 19.49 0.9K
09:56 19.49 19.49 19.45 19.45 0.6K
09:57 19.45 19.45 19.45 19.45 3.4K
09:58 19.45 19.45 19.44 19.44 1.4K
09:59 19.44 19.47 19.44 19.47 1.1K
10:00 19.47 19.47 19.47 19.47 0.1K
10:01 19.47 19.47 19.37 19.38 1.9K
10:02 19.38 19.38 19.38 19.38 0.0K
10:03 19.38 19.40 19.38 19.40 1.8K
10:04 19.40 19.40 19.37 19.37 1.1K
10:05 19.37 19.41 19.31 19.31 3.8K
10:06 19.31 19.45 19.31 19.45 6.4K
10:07 19.45 19.46 19.45 19.46 0.4K
10:08 19.46 19.46 19.45 19.45 0.7K
10:09 19.43 19.43 19.43 19.43 0.6K
10:10 19.43 19.43 19.43 19.43 0.2K
10:11 19.43 19.47 19.41 19.47 2.2K
10:12 19.47 19.47 19.43 19.43 0.5K
10:13 19.43 19.46 19.43 19.46 1.2K
10:14 19.49 19.53 19.49 19.53 4.5K
10:15 19.53 19.53 19.53 19.53 0.0K
10:16 19.50 19.50 19.40 19.40 3.2K
10:17 19.40 19.40 19.40 19.40 0.0K
10:18 19.40 19.40 19.40 19.40 0.4K
10:19 19.40 19.40 19.40 19.40 0.0K
10:20 19.40 19.40 19.36 19.36 0.1K
10:21 19.36 19.36 19.36 19.36 0.0K
10:22 19.36 19.40 19.32 19.40 0.7K
10:23 19.40 19.40 19.40 19.40 0.3K
10:24 19.40 19.40 19.32 19.32 3.5K
10:25 19.32 19.32 19.32 19.32 0.3K
10:26 19.32 19.32 19.32 19.32 0.1K
10:27 19.46 19.46 19.46 19.46 0.3K
10:28 19.46 19.46 19.43 19.44 2.4K
10:29 19.43 19.43 19.43 19.43 3.1K
10:30 19.43 19.49 19.43 19.49 0.2K
10:31 19.49 19.49 19.49 19.49 0.2K
10:32 19.49 19.49 19.49 19.49 0.1K
10:33 19.48 19.49 19.48 19.49 1.9K
10:34 19.49 19.49 19.49 19.49 0.1K
10:35 19.49 19.49 19.47 19.48 3.6K
10:36 19.51 19.51 19.51 19.51 2.2K
10:37 19.51 19.51 19.49 19.49 0.3K
10:38 19.49 19.54 19.49 19.54 1.0K
10:39 19.54 19.54 19.54 19.54 0.4K
10:40 19.54 19.56 19.54 19.56 0.6K
10:41 19.56 19.56 19.54 19.54 5.6K
10:42 19.50 19.50 19.50 19.50 0.6K
10:43 19.52 19.52 19.52 19.52 1.3K
10:44 19.44 19.44 19.44 19.44 0.9K
10:45 19.44 19.44 19.42 19.42 0.7K
10:46 19.42 19.42 19.42 19.42 0.1K
10:47 19.43 19.43 19.43 19.43 0.4K
10:48 19.43 19.43 19.43 19.43 1.2K
10:49 19.41 19.46 19.41 19.45 3.7K
10:50 19.45 19.47 19.45 19.47 0.6K
10:51 19.48 19.48 19.45 19.47 6.0K
10:52 19.47 19.47 19.46 19.47 2.2K
10:53 19.47 19.47 19.47 19.47 0.0K
10:54 19.47 19.47 19.47 19.47 0.1K
10:55 19.46 19.46 19.46 19.46 0.3K
10:56 19.49 19.49 19.49 19.49 1.3K
10:57 19.46 19.46 19.46 19.46 0.4K
10:58 19.46 19.46 19.42 19.42 2.0K
10:59 19.42 19.42 19.42 19.42 0.3K
11:00 19.42 19.42 19.37 19.37 0.2K
11:01 19.37 19.38 19.37 19.38 0.7K
11:02 19.37 19.39 19.37 19.39 1.6K
11:03 19.39 19.39 19.39 19.39 0.1K
11:04 19.39 19.39 19.39 19.39 0.6K
11:05 19.39 19.42 19.39 19.41 3.7K
11:06 19.41 19.41 19.41 19.41 0.0K
11:07 19.38 19.40 19.38 19.40 1.7K
11:08 19.40 19.40 19.40 19.40 0.1K
11:09 19.42 19.42 19.40 19.40 0.6K
11:10 19.40 19.40 19.40 19.40 0.6K
11:11 19.40 19.40 19.40 19.40 0.1K
11:12 19.40 19.40 19.40 19.40 0.2K
11:13 19.39 19.39 19.39 19.39 0.5K
11:14 19.39 19.39 19.39 19.39 0.2K
11:15 19.39 19.39 19.31 19.31 2.6K
11:16 19.31 19.32 19.31 19.31 0.9K
11:17 19.31 19.31 19.31 19.31 0.1K
11:18 19.31 19.31 19.29 19.29 4.3K
11:19 19.29 19.31 19.29 19.31 4.8K
11:20 19.31 19.31 19.30 19.30 0.2K
11:21 19.30 19.30 19.26 19.27 3.8K
11:22 19.26 19.29 19.26 19.29 1.4K
11:23 19.28 19.29 19.28 19.29 0.8K
11:24 19.29 19.29 19.29 19.29 0.3K
11:25 19.29 19.29 19.29 19.29 0.2K
11:26 19.28 19.28 19.28 19.28 0.1K
11:27 19.28 19.28 19.28 19.28 0.3K
11:28 19.28 19.28 19.21 19.21 4.3K
11:29 19.20 19.20 19.20 19.20 1.0K
11:30 19.21 19.21 19.21 19.21 0.7K
11:31 19.21 19.22 19.21 19.21 1.8K
11:32 19.21 19.21 19.21 19.21 0.3K
11:33 19.21 19.21 19.19 19.19 2.5K
11:34 19.21 19.21 19.20 19.20 0.3K
11:35 19.20 19.20 19.20 19.20 0.3K
11:36 19.20 19.20 19.20 19.20 0.2K
11:37 19.20 19.21 19.20 19.21 0.1K
11:38 19.21 19.21 19.18 19.18 1.7K
11:39 19.18 19.19 19.18 19.19 4.5K
11:40 19.18 19.19 19.17 19.19 8.2K
11:41 19.19 19.19 19.13 19.13 1.6K
11:42 19.13 19.13 19.12 19.12 1.4K
11:43 19.12 19.12 19.12 19.12 1.4K
11:44 19.12 19.12 19.07 19.07 0.4K
11:45 19.07 19.09 19.07 19.09 1.3K
11:46 19.08 19.10 19.06 19.06 3.6K
11:47 19.06 19.06 19.05 19.05 0.6K
11:48 19.05 19.05 19.05 19.05 0.2K
11:49 19.05 19.05 19.02 19.02 2.3K
11:50 19.01 19.01 19.00 19.00 3.2K
11:51 19.01 19.01 19.01 19.01 1.4K
11:52 19.01 19.01 18.97 18.97 3.1K
11:53 18.97 18.98 18.97 18.98 0.8K
11:54 18.96 19.01 18.96 19.01 4.0K
11:55 19.00 19.01 18.99 19.00 3.4K
11:56 18.99 19.00 18.98 19.00 4.3K
11:57 19.00 19.01 19.00 19.01 1.8K
11:58 18.98 19.00 18.98 19.00 4.3K
11:59 19.00 19.00 19.00 19.00 0.2K
12:00 18.98 18.98 18.98 18.98 1.4K
12:01 18.98 18.98 18.95 18.95 0.2K
12:02 18.95 18.99 18.95 18.99 0.6K
12:03 18.99 18.99 18.99 18.99 0.0K
12:04 18.99 18.99 18.96 18.96 0.2K
12:05 18.95 18.99 18.95 18.99 0.5K
12:06 18.99 19.00 18.96 18.97 0.5K
12:07 18.97 19.00 18.96 18.97 0.8K
12:08 18.97 18.97 18.97 18.97 0.1K
12:09 18.97 18.97 18.97 18.97 0.3K
12:10 18.97 19.00 18.94 18.94 2.2K
12:11 18.94 18.94 18.94 18.94 0.1K
12:12 18.90 18.90 18.86 18.86 1.9K
12:13 18.89 18.89 18.87 18.87 2.1K
12:14 18.90 18.92 18.90 18.92 1.6K
12:15 18.92 18.98 18.92 18.98 1.2K
12:16 18.97 18.97 18.97 18.97 2.6K
12:17 18.97 18.97 18.93 18.93 2.4K
12:18 18.93 18.95 18.93 18.95 1.0K
12:19 18.95 18.95 18.95 18.95 0.1K
12:20 18.95 19.00 18.95 19.00 1.0K
12:21 19.00 19.00 18.99 18.99 0.8K
12:22 18.99 19.00 18.99 18.99 5.3K
12:23 18.99 18.99 18.99 18.99 0.3K
12:24 18.99 19.02 18.99 19.02 1.4K
12:25 19.02 19.02 19.02 19.02 0.3K
12:26 19.02 19.02 19.02 19.02 0.4K
12:27 19.02 19.02 18.97 18.97 0.2K
12:28 18.97 18.97 18.97 18.97 0.3K
12:29 18.97 19.01 18.97 19.01 0.7K
12:30 19.01 19.01 18.97 18.97 0.8K
12:31 18.95 18.98 18.95 18.98 0.8K
12:32 18.99 19.01 18.99 19.01 1.1K
12:33 19.01 19.01 19.01 19.01 0.0K
12:34 19.05 19.08 19.05 19.08 1.0K
12:35 19.08 19.08 19.08 19.08 0.3K
12:36 19.08 19.09 19.08 19.09 0.5K
12:37 19.09 19.09 19.09 19.09 0.1K
12:38 19.09 19.09 19.09 19.09 0.1K
12:39 19.09 19.09 19.09 19.09 0.1K
12:40 19.08 19.08 19.08 19.08 0.3K
12:41 19.08 19.08 19.06 19.06 1.5K
12:42 19.06 19.06 19.06 19.06 0.0K
12:43 19.06 19.09 19.06 19.09 1.1K
12:44 19.08 19.12 19.08 19.12 2.4K
12:45 19.12 19.12 19.12 19.12 0.1K
12:46 19.12 19.12 19.12 19.12 0.4K
12:47 19.10 19.10 19.10 19.10 1.3K
12:48 19.09 19.15 19.09 19.15 2.0K
12:49 19.15 19.15 19.15 19.15 0.1K
12:50 19.15 19.15 19.15 19.15 0.7K
12:51 19.09 19.11 19.09 19.11 1.0K
12:52 19.08 19.08 19.07 19.07 3.2K
12:53 19.10 19.10 19.06 19.06 2.0K
12:54 19.06 19.06 19.06 19.06 0.1K
12:55 19.06 19.06 19.06 19.06 0.3K
12:56 19.06 19.06 19.06 19.06 0.1K
12:57 19.06 19.10 19.05 19.10 0.6K
12:58 19.10 19.10 19.05 19.05 3.0K
12:59 19.05 19.05 19.05 19.05 0.1K
13:00 19.05 19.05 19.03 19.03 0.3K
13:01 19.03 19.24 19.03 19.24 11.4K
13:02 19.24 19.24 19.11 19.11 1.5K
13:03 19.11 19.11 19.11 19.11 0.4K
13:04 19.11 19.11 19.02 19.02 0.7K
13:05 19.06 19.06 19.06 19.06 0.2K
13:06 19.06 19.08 19.06 19.08 0.7K
13:07 19.08 19.08 19.04 19.04 0.6K
13:08 19.04 19.04 19.04 19.04 0.2K
13:09 19.04 19.04 19.04 19.04 0.4K
13:10 19.04 19.07 19.04 19.07 0.2K
13:11 19.07 19.07 19.07 19.07 0.2K
13:12 19.07 19.08 19.07 19.08 0.4K
13:13 19.08 19.08 19.08 19.08 0.2K
13:14 19.08 19.08 19.08 19.08 0.0K
13:15 19.08 19.08 19.08 19.08 0.0K
13:16 19.08 19.08 19.08 19.08 0.2K
13:17 19.08 19.08 19.02 19.02 0.6K
13:18 19.02 19.02 19.02 19.02 0.2K
13:19 19.02 19.04 19.02 19.04 0.5K
13:20 19.04 19.07 19.04 19.07 0.2K
13:21 19.09 19.10 19.09 19.10 4.2K
13:22 19.11 19.12 19.11 19.12 0.5K
13:23 19.12 19.12 19.12 19.12 0.0K
13:24 19.13 19.14 19.13 19.14 1.4K
13:25 19.11 19.15 19.11 19.15 2.2K
13:26 19.11 19.14 19.11 19.12 4.4K
13:27 19.11 19.15 19.11 19.12 4.7K
13:28 19.15 19.15 19.08 19.08 4.7K
13:29 19.08 19.08 19.08 19.08 0.1K
13:30 19.07 19.07 19.07 19.07 0.2K
13:31 19.07 19.07 19.07 19.07 0.8K
13:32 19.06 19.06 19.06 19.06 0.7K
13:33 19.06 19.06 19.06 19.06 0.4K
13:34 19.10 19.10 19.10 19.10 0.5K
13:35 19.10 19.10 19.10 19.10 0.1K
13:36 19.10 19.10 19.10 19.10 0.2K
13:37 19.10 19.10 19.10 19.10 0.3K
13:38 19.10 19.12 19.10 19.12 0.6K
13:39 19.12 19.12 19.11 19.11 2.8K
13:40 19.11 19.11 19.11 19.11 0.2K
13:41 19.09 19.09 19.09 19.09 0.1K
13:42 19.08 19.08 19.08 19.08 0.4K
13:43 19.12 19.12 19.10 19.10 0.5K
13:44 19.10 19.10 19.10 19.10 0.1K
13:45 19.10 19.10 19.10 19.10 0.8K
13:46 19.10 19.10 19.10 19.10 0.6K
13:47 19.10 19.10 19.10 19.10 0.6K
13:48 19.10 19.12 19.10 19.12 0.5K
13:49 19.12 19.12 19.09 19.12 0.6K
13:50 19.07 19.12 19.07 19.08 2.9K
13:51 19.10 19.12 19.09 19.12 4.7K
13:52 19.10 19.10 19.08 19.08 5.0K
13:53 19.08 19.10 19.08 19.10 0.2K
13:54 19.09 19.09 19.07 19.07 0.7K
13:55 19.07 19.13 19.07 19.13 1.4K
13:56 19.13 19.13 19.13 19.13 0.0K
13:57 19.13 19.13 19.09 19.09 0.4K
13:58 19.09 19.09 19.09 19.09 0.2K
13:59 19.09 19.09 19.09 19.09 0.0K
14:00 19.08 19.08 19.08 19.08 1.2K
14:01 19.10 19.10 19.10 19.10 0.5K
14:02 19.11 19.11 19.10 19.10 1.7K
14:03 19.10 19.10 19.10 19.10 0.0K
14:04 19.13 19.13 19.13 19.13 1.2K
14:05 19.13 19.13 19.13 19.13 0.6K
14:06 19.15 19.15 19.15 19.15 0.1K
14:07 19.15 19.16 19.15 19.16 0.3K
14:08 19.16 19.16 19.13 19.13 0.3K
14:09 19.13 19.18 19.13 19.16 0.3K
14:10 19.16 19.16 19.13 19.13 0.5K
14:11 19.14 19.16 19.14 19.16 2.2K
14:12 19.15 19.17 19.15 19.16 2.9K
14:13 19.16 19.16 19.16 19.16 0.1K
14:14 19.16 19.16 19.14 19.14 0.5K
14:15 19.14 19.14 19.13 19.13 0.2K
14:16 19.13 19.14 19.13 19.14 0.6K
14:17 19.16 19.16 19.16 19.16 0.8K
14:18 19.16 19.16 19.16 19.16 0.0K
14:19 19.16 19.22 19.16 19.22 0.5K
14:20 19.22 19.22 19.17 19.17 0.7K
14:21 19.17 19.17 19.17 19.17 0.7K
14:22 19.17 19.17 19.17 19.17 0.4K
14:23 19.17 19.17 19.17 19.17 0.1K
14:24 19.17 19.17 19.17 19.17 0.4K
14:25 19.17 19.19 19.17 19.19 0.9K
14:26 19.19 19.19 19.19 19.19 0.0K
14:27 19.20 19.20 19.20 19.20 0.6K
14:28 19.20 19.20 19.17 19.17 0.9K
14:29 19.17 19.18 19.17 19.18 0.3K
14:30 19.17 19.17 19.17 19.17 0.2K
14:31 19.17 19.17 19.17 19.17 0.5K
14:32 19.17 19.17 19.17 19.17 0.3K
14:33 19.17 19.20 19.17 19.20 0.2K
14:34 19.20 19.20 19.20 19.20 0.4K
14:35 19.20 19.20 19.20 19.20 0.0K
14:36 19.20 19.20 19.20 19.20 0.5K
14:37 19.20 19.20 19.20 19.20 0.4K
14:38 19.20 19.24 19.19 19.24 2.5K
14:39 19.24 19.24 19.24 19.24 0.1K
14:40 19.24 19.25 19.24 19.25 0.2K
14:41 19.25 19.25 19.24 19.24 0.1K
14:42 19.24 19.24 19.24 19.24 0.1K
14:43 19.24 19.24 19.24 19.24 4.4K
14:44 19.24 19.24 19.24 19.24 0.4K
14:45 19.24 19.28 19.24 19.27 4.9K
14:46 19.28 19.28 19.28 19.28 1.3K
14:47 19.30 19.30 19.30 19.30 0.6K
14:48 19.28 19.29 19.28 19.29 0.3K
14:49 19.29 19.29 19.22 19.22 1.0K
14:50 19.22 19.22 19.22 19.22 0.1K
14:51 19.22 19.23 19.22 19.23 0.5K
14:52 19.26 19.26 19.22 19.22 0.3K
14:53 19.22 19.23 19.22 19.23 0.8K
14:54 19.26 19.26 19.22 19.22 0.9K
14:55 19.22 19.22 19.22 19.22 0.3K
14:56 19.22 19.27 19.22 19.27 0.6K
14:57 19.27 19.27 19.27 19.27 0.7K
14:58 19.25 19.25 19.23 19.23 3.1K
14:59 19.23 19.25 19.23 19.25 0.1K
15:00 19.25 19.25 19.25 19.25 0.8K
15:01 19.25 19.25 19.25 19.25 0.8K
15:02 19.27 19.27 19.27 19.27 1.8K
15:03 19.27 19.28 19.27 19.28 0.3K
15:04 19.28 19.29 19.28 19.29 0.4K
15:05 19.29 19.29 19.29 19.29 0.0K
15:06 19.29 19.32 19.29 19.32 1.3K
15:07 19.32 19.32 19.32 19.32 0.1K
15:08 19.35 19.35 19.35 19.35 0.4K
15:09 19.35 19.39 19.35 19.36 0.9K
15:10 19.36 19.36 19.34 19.34 1.1K
15:11 19.34 19.37 19.34 19.37 0.4K
15:12 19.37 19.37 19.34 19.34 0.2K
15:13 19.34 19.34 19.34 19.34 0.2K
15:14 19.31 19.31 19.31 19.31 0.5K
15:15 19.31 19.31 19.31 19.31 0.0K
15:16 19.31 19.31 19.31 19.31 0.2K
15:17 19.31 19.34 19.31 19.34 0.1K
15:18 19.34 19.34 19.31 19.31 1.3K
15:19 19.34 19.34 19.34 19.34 0.3K
15:20 19.34 19.34 19.32 19.34 1.3K
15:21 19.34 19.34 19.34 19.34 0.4K
15:22 19.33 19.34 19.33 19.34 0.9K
15:23 19.34 19.34 19.34 19.34 0.2K
15:24 19.34 19.34 19.34 19.34 0.5K
15:25 19.34 19.34 19.34 19.34 0.4K
15:26 19.34 19.35 19.34 19.35 0.9K
15:27 19.35 19.35 19.31 19.31 5.4K
15:28 19.30 19.30 19.30 19.30 0.3K
15:29 19.33 19.33 19.33 19.33 0.6K
15:30 19.33 19.33 19.33 19.33 0.6K
15:31 19.33 19.35 19.33 19.35 0.5K
15:32 19.36 19.36 19.34 19.34 2.1K
15:33 19.36 19.36 19.36 19.36 0.7K
15:34 19.36 19.36 19.36 19.36 0.9K
15:35 19.39 19.39 19.39 19.39 2.4K
15:36 19.39 19.39 19.36 19.37 4.0K
15:37 19.37 19.38 19.37 19.38 1.1K
15:38 19.38 19.38 19.36 19.36 1.6K
15:39 19.35 19.36 19.35 19.36 1.2K
15:40 19.36 19.38 19.36 19.38 1.3K
15:41 19.38 19.38 19.38 19.38 0.0K
15:42 19.38 19.38 19.38 19.38 0.5K
15:43 19.38 19.38 19.36 19.38 1.0K
15:44 19.38 19.38 19.36 19.36 0.2K
15:45 19.36 19.40 19.36 19.37 2.0K
15:46 19.35 19.38 19.34 19.38 6.2K
15:47 19.38 19.38 19.34 19.34 1.5K
15:48 19.34 19.34 19.34 19.34 0.3K
15:49 19.35 19.35 19.33 19.33 1.9K
15:50 19.33 19.33 19.33 19.33 0.4K
15:51 19.36 19.36 19.31 19.31 3.0K
15:52 19.32 19.32 19.32 19.32 0.3K
15:53 19.31 19.31 19.31 19.31 0.7K
15:54 19.30 19.30 19.28 19.28 4.6K
15:55 19.30 19.31 19.30 19.31 1.1K
15:56 19.31 19.31 19.23 19.23 8.3K
15:57 19.23 19.25 19.23 19.25 1.7K
15:58 19.25 19.25 19.22 19.22 3.6K
15:59 19.21 19.22 19.21 19.22 6.2K
16:00 19.24 19.75 19.22 19.22 47.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし