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 19.30 19.69 19.16 19.26 10.7K
09:32 19.26 19.26 19.26 19.26 0.4K
09:33 19.26 19.35 19.26 19.35 0.3K
09:34 19.35 19.35 19.35 19.35 0.0K
09:35 19.35 19.35 19.35 19.35 2.4K
09:36 19.35 19.35 19.35 19.35 0.4K
09:37 19.47 19.56 19.34 19.56 0.9K
09:38 19.36 19.44 19.36 19.39 16.9K
09:39 19.56 19.56 19.47 19.47 0.2K
09:40 19.47 19.47 19.47 19.47 0.1K
09:41 19.47 19.48 19.47 19.48 0.9K
09:42 19.48 19.51 19.44 19.44 1.3K
09:43 19.44 19.49 19.44 19.49 26.2K
09:44 19.41 19.59 19.39 19.39 3.0K
09:45 19.50 19.57 19.50 19.50 2.6K
09:46 19.50 19.50 19.50 19.50 0.0K
09:47 19.50 19.50 19.50 19.50 0.0K
09:48 19.50 19.56 19.50 19.56 0.2K
09:49 19.56 19.56 19.56 19.56 0.0K
09:50 19.54 19.54 19.54 19.54 0.4K
09:51 19.54 19.59 19.53 19.56 3.2K
09:52 19.56 19.56 19.56 19.56 0.2K
09:53 19.56 19.56 19.56 19.56 0.4K
09:54 19.58 19.59 19.58 19.59 2.6K
09:55 19.59 19.59 19.55 19.55 8.3K
09:56 19.55 19.59 19.55 19.56 0.5K
09:57 19.59 19.59 19.59 19.59 0.4K
09:58 19.52 19.52 19.52 19.52 0.1K
09:59 19.52 19.52 19.52 19.52 1.4K
10:00 19.52 19.52 19.52 19.52 0.0K
10:01 19.52 19.52 19.52 19.52 0.1K
10:02 19.57 19.60 19.57 19.60 2.4K
10:03 19.60 19.60 19.58 19.58 0.4K
10:04 19.58 19.58 19.58 19.58 0.2K
10:05 19.58 19.60 19.58 19.60 0.7K
10:06 19.60 19.65 19.60 19.65 0.4K
10:07 19.65 19.65 19.65 19.65 0.1K
10:08 19.65 19.65 19.62 19.62 0.5K
10:09 19.62 19.66 19.60 19.60 0.7K
10:10 19.60 19.64 19.60 19.64 3.0K
10:11 19.64 19.70 19.64 19.70 3.2K
10:12 19.70 19.70 19.70 19.70 0.1K
10:13 19.74 19.76 19.74 19.76 2.9K
10:14 19.76 19.80 19.76 19.76 1.5K
10:15 19.73 19.74 19.64 19.64 1.5K
10:16 19.64 19.73 19.64 19.72 3.7K
10:17 19.72 19.72 19.72 19.72 0.3K
10:18 19.77 19.77 19.67 19.67 0.6K
10:19 19.67 19.67 19.64 19.64 1.1K
10:20 19.64 19.64 19.64 19.64 0.2K
10:21 19.55 19.59 19.55 19.59 0.8K
10:22 19.56 19.56 19.56 19.56 0.3K
10:23 19.56 19.56 19.56 19.56 0.1K
10:24 19.56 19.56 19.56 19.56 0.0K
10:25 19.56 19.61 19.56 19.61 1.8K
10:26 19.61 19.61 19.61 19.61 0.1K
10:27 19.61 19.72 19.61 19.72 0.1K
10:28 19.72 19.72 19.72 19.72 0.0K
10:29 19.72 19.72 19.67 19.67 0.5K
10:30 19.67 19.69 19.67 19.67 0.7K
10:31 19.69 19.69 19.69 19.69 2.7K
10:32 19.69 19.82 19.66 19.74 1.2K
10:33 19.74 19.74 19.74 19.74 0.0K
10:34 19.74 19.79 19.70 19.73 2.2K
10:35 19.73 19.79 19.73 19.79 0.1K
10:36 19.79 19.79 19.67 19.67 0.2K
10:37 19.67 19.67 19.67 19.67 0.0K
10:38 19.67 19.74 19.67 19.74 0.8K
10:39 19.74 19.74 19.70 19.70 0.6K
10:40 19.72 19.78 19.72 19.78 1.6K
10:41 19.78 19.78 19.78 19.78 0.5K
10:42 19.85 19.85 19.85 19.85 0.5K
10:43 19.85 19.85 19.74 19.74 1.6K
10:44 19.74 19.75 19.71 19.75 3.3K
10:45 19.74 19.80 19.74 19.80 5.0K
10:46 19.78 19.81 19.77 19.81 5.9K
10:47 19.74 19.74 19.74 19.74 1.1K
10:48 19.78 19.78 19.78 19.78 0.2K
10:49 19.78 19.78 19.78 19.78 0.6K
10:50 19.78 19.78 19.78 19.78 0.4K
10:51 19.80 19.80 19.80 19.80 0.9K
10:52 19.80 19.80 19.78 19.78 0.7K
10:53 19.78 19.78 19.78 19.78 0.3K
10:54 19.78 19.78 19.78 19.78 0.2K
10:55 19.78 19.78 19.78 19.78 0.9K
10:56 19.82 19.84 19.80 19.80 1.4K
10:57 19.80 19.83 19.79 19.79 0.9K
10:58 19.79 19.79 19.79 19.79 0.0K
10:59 19.79 19.79 19.79 19.79 0.3K
11:00 19.81 19.82 19.81 19.82 0.5K
11:01 19.82 19.83 19.82 19.83 0.3K
11:02 19.83 19.83 19.83 19.83 1.0K
11:03 19.83 19.88 19.83 19.88 0.9K
11:04 19.88 19.88 19.88 19.88 0.2K
11:05 19.88 19.90 19.88 19.90 1.0K
11:06 19.90 19.92 19.90 19.92 1.1K
11:07 19.92 19.92 19.92 19.92 0.2K
11:08 19.92 19.92 19.92 19.92 0.1K
11:09 19.84 19.85 19.84 19.85 1.3K
11:10 19.87 19.89 19.87 19.89 0.8K
11:11 19.89 19.89 19.86 19.87 0.4K
11:12 19.90 19.90 19.88 19.88 1.6K
11:13 19.88 19.88 19.84 19.84 0.5K
11:14 19.84 19.90 19.84 19.90 0.9K
11:15 19.90 19.90 19.85 19.85 0.4K
11:16 19.88 19.88 19.88 19.88 0.7K
11:17 19.89 19.89 19.89 19.89 1.6K
11:18 19.89 19.89 19.89 19.89 0.4K
11:19 19.91 19.91 19.91 19.91 0.4K
11:20 19.91 19.91 19.91 19.91 1.0K
11:21 19.91 19.95 19.91 19.95 1.2K
11:22 19.95 19.95 19.92 19.92 0.4K
11:23 19.92 19.92 19.92 19.92 1.2K
11:24 19.92 19.92 19.92 19.92 0.2K
11:25 19.94 19.97 19.94 19.97 1.9K
11:26 19.97 19.97 19.93 19.93 0.3K
11:27 19.93 19.94 19.93 19.94 0.7K
11:28 19.94 19.94 19.94 19.94 0.0K
11:29 19.95 19.95 19.95 19.95 0.7K
11:30 19.95 19.95 19.95 19.95 0.6K
11:31 19.95 19.98 19.95 19.98 0.3K
11:32 19.98 19.98 19.97 19.98 4.6K
11:33 19.98 19.98 19.94 19.94 2.5K
11:34 19.93 19.93 19.93 19.93 1.1K
11:35 19.92 19.92 19.92 19.92 0.3K
11:36 19.92 19.92 19.92 19.92 0.1K
11:37 19.92 19.92 19.91 19.91 0.2K
11:38 19.91 19.91 19.91 19.91 0.3K
11:39 19.91 19.91 19.91 19.91 0.5K
11:40 19.91 19.91 19.91 19.91 0.1K
11:41 19.91 19.91 19.91 19.91 0.1K
11:42 19.88 19.90 19.88 19.90 1.0K
11:43 19.90 19.90 19.89 19.89 0.3K
11:44 19.89 19.91 19.89 19.91 8.4K
11:45 19.91 19.92 19.88 19.88 2.9K
11:46 19.90 19.90 19.90 19.90 7.8K
11:47 19.91 19.91 19.91 19.91 0.7K
11:48 19.89 19.89 19.89 19.89 0.8K
11:49 19.87 19.87 19.87 19.87 1.2K
11:50 19.87 19.87 19.87 19.87 0.1K
11:51 19.87 19.87 19.87 19.87 0.3K
11:52 19.86 19.86 19.86 19.86 0.7K
11:53 19.86 19.86 19.86 19.86 0.8K
11:54 19.86 19.86 19.85 19.85 0.5K
11:55 19.85 19.90 19.85 19.90 0.4K
11:56 19.90 19.90 19.90 19.90 0.0K
11:57 19.90 19.90 19.90 19.90 0.0K
11:58 19.90 19.90 19.90 19.90 0.1K
11:59 19.90 19.90 19.89 19.89 0.4K
12:00 19.94 19.94 19.94 19.94 0.2K
12:01 19.94 19.95 19.91 19.91 0.8K
12:02 19.91 19.91 19.91 19.91 0.2K
12:03 19.91 19.91 19.89 19.89 1.1K
12:04 19.89 19.89 19.89 19.89 0.4K
12:05 19.89 19.89 19.89 19.89 0.1K
12:06 19.89 19.89 19.89 19.89 0.1K
12:07 19.89 19.92 19.89 19.92 0.1K
12:08 19.92 19.92 19.90 19.90 0.9K
12:09 19.90 19.90 19.87 19.87 1.1K
12:10 19.89 19.89 19.89 19.89 0.1K
12:11 19.90 19.91 19.90 19.91 0.8K
12:12 19.91 19.91 19.91 19.91 0.0K
12:13 19.91 19.91 19.91 19.91 0.0K
12:14 19.91 19.91 19.91 19.91 0.1K
12:15 19.91 19.91 19.90 19.91 0.9K
12:16 19.94 19.94 19.94 19.94 0.2K
12:17 19.94 19.95 19.94 19.95 1.2K
12:18 19.95 19.95 19.95 19.95 0.1K
12:19 19.95 19.95 19.95 19.95 0.0K
12:20 19.95 19.95 19.95 19.95 0.0K
12:21 19.95 19.96 19.95 19.96 0.3K
12:22 19.96 19.96 19.94 19.94 1.0K
12:23 19.94 19.95 19.94 19.95 0.3K
12:24 19.95 19.95 19.95 19.95 8.9K
12:25 19.95 19.95 19.93 19.93 0.3K
12:26 19.93 19.93 19.93 19.93 0.6K
12:27 19.91 19.91 19.90 19.90 7.8K
12:28 19.91 19.91 19.91 19.91 0.2K
12:29 19.91 19.91 19.91 19.91 6.6K
12:30 19.91 19.91 19.91 19.91 0.0K
12:31 19.91 19.91 19.91 19.91 0.0K
12:32 19.93 19.93 19.93 19.93 0.3K
12:33 19.93 19.94 19.93 19.93 0.7K
12:34 19.93 19.93 19.93 19.93 0.2K
12:35 19.96 19.96 19.96 19.96 0.4K
12:36 19.92 19.94 19.92 19.94 0.8K
12:37 19.94 19.95 19.94 19.95 0.3K
12:38 19.94 19.94 19.94 19.94 0.3K
12:39 19.94 19.94 19.89 19.89 2.1K
12:40 19.89 19.89 19.89 19.89 0.1K
12:41 19.89 19.89 19.89 19.89 0.2K
12:42 19.89 19.89 19.89 19.89 1.7K
12:43 19.89 19.89 19.89 19.89 0.1K
12:44 19.89 19.89 19.89 19.89 4.3K
12:45 19.89 19.89 19.89 19.89 0.8K
12:46 19.89 19.92 19.89 19.92 0.9K
12:47 19.92 19.93 19.92 19.93 0.4K
12:48 19.93 19.96 19.93 19.96 0.8K
12:49 19.96 19.99 19.96 19.99 0.2K
12:50 19.99 19.99 19.99 19.99 0.1K
12:51 19.99 19.99 19.99 19.99 0.2K
12:52 19.99 19.99 19.96 19.99 1.0K
12:53 19.99 19.99 19.99 19.99 0.1K
12:54 19.99 19.99 19.96 19.96 0.1K
12:55 19.96 19.96 19.96 19.96 0.1K
12:56 19.94 19.94 19.92 19.92 3.6K
12:57 19.92 19.92 19.90 19.90 1.2K
12:58 19.90 19.90 19.90 19.90 0.9K
12:59 19.90 19.90 19.90 19.90 0.1K
13:00 19.90 19.91 19.90 19.91 0.2K
13:01 19.89 19.89 19.89 19.89 0.5K
13:02 19.88 19.88 19.88 19.88 1.0K
13:03 19.88 19.88 19.88 19.88 0.0K
13:04 19.88 19.90 19.88 19.90 0.6K
13:05 19.90 19.94 19.90 19.94 0.6K
13:06 19.94 19.94 19.94 19.94 0.2K
13:07 19.94 19.96 19.94 19.96 4.1K
13:08 19.96 19.99 19.96 19.99 0.3K
13:09 19.99 19.99 19.99 19.99 0.6K
13:10 19.99 19.99 19.96 19.96 0.4K
13:11 19.96 19.96 19.96 19.96 1.7K
13:12 19.96 19.96 19.96 19.96 0.0K
13:13 19.96 19.96 19.96 19.96 0.1K
13:14 19.95 19.95 19.95 19.95 0.2K
13:15 19.95 19.96 19.95 19.95 0.8K
13:16 19.96 19.97 19.96 19.97 3.1K
13:17 19.94 19.94 19.88 19.88 2.4K
13:18 19.88 19.89 19.88 19.89 5.5K
13:19 19.89 19.92 19.89 19.92 1.2K
13:20 19.92 19.93 19.92 19.93 1.6K
13:21 19.93 19.93 19.93 19.93 0.0K
13:22 19.93 19.93 19.93 19.93 0.0K
13:23 19.93 19.98 19.93 19.98 0.4K
13:24 19.95 19.97 19.95 19.97 1.0K
13:25 19.97 19.97 19.92 19.92 0.6K
13:26 19.92 19.92 19.92 19.92 0.1K
13:27 19.92 19.92 19.92 19.92 0.1K
13:28 19.92 19.92 19.92 19.92 0.3K
13:29 19.97 19.97 19.89 19.89 1.7K
13:30 19.92 19.92 19.89 19.89 1.3K
13:31 19.89 19.89 19.89 19.89 0.7K
13:32 19.89 19.92 19.89 19.92 1.0K
13:33 19.92 19.92 19.88 19.88 0.4K
13:34 19.88 19.90 19.88 19.90 1.0K
13:35 19.90 19.90 19.88 19.88 6.7K
13:36 19.88 19.88 19.88 19.88 0.3K
13:37 19.88 19.88 19.88 19.88 0.1K
13:38 19.88 19.91 19.88 19.91 1.1K
13:39 19.91 19.91 19.91 19.91 0.1K
13:40 19.91 19.91 19.91 19.91 0.0K
13:41 19.91 19.94 19.91 19.92 1.2K
13:42 19.92 19.92 19.92 19.92 0.2K
13:43 19.92 19.92 19.92 19.92 0.0K
13:44 19.92 19.95 19.92 19.95 0.6K
13:45 19.95 19.95 19.90 19.90 1.0K
13:46 19.90 19.90 19.89 19.89 1.4K
13:47 19.89 19.91 19.89 19.91 0.4K
13:48 19.87 19.87 19.87 19.87 0.4K
13:49 19.90 19.90 19.90 19.90 0.7K
13:50 19.90 19.90 19.90 19.90 0.2K
13:51 19.90 19.90 19.90 19.90 0.4K
13:52 19.90 19.91 19.90 19.90 4.7K
13:53 19.89 19.89 19.87 19.87 3.5K
13:54 19.87 19.87 19.83 19.83 9.8K
13:55 19.84 19.85 19.84 19.85 0.6K
13:56 19.83 19.83 19.80 19.80 3.9K
13:57 19.81 19.82 19.81 19.82 1.5K
13:58 19.81 19.81 19.81 19.81 1.0K
13:59 19.81 19.81 19.79 19.79 1.1K
14:00 19.79 19.83 19.79 19.83 1.0K
14:01 19.82 19.82 19.81 19.81 0.7K
14:02 19.81 19.81 19.81 19.81 1.6K
14:03 19.77 19.81 19.77 19.77 0.5K
14:04 19.77 19.80 19.77 19.80 0.9K
14:05 19.76 19.79 19.76 19.79 1.7K
14:06 19.76 19.76 19.76 19.76 0.2K
14:07 19.79 19.79 19.79 19.79 0.5K
14:08 19.78 19.81 19.77 19.81 1.7K
14:09 19.81 19.81 19.78 19.78 4.7K
14:10 19.78 19.78 19.78 19.78 0.1K
14:11 19.78 19.78 19.78 19.78 0.0K
14:12 19.78 19.81 19.78 19.81 1.1K
14:13 19.81 19.81 19.79 19.79 0.5K
14:14 19.79 19.80 19.79 19.80 1.6K
14:15 19.80 19.83 19.79 19.83 0.7K
14:16 19.83 19.83 19.75 19.75 2.0K
14:17 19.75 19.75 19.75 19.75 0.3K
14:18 19.75 19.75 19.74 19.74 1.4K
14:19 19.74 19.74 19.74 19.74 0.0K
14:20 19.73 19.74 19.73 19.74 0.5K
14:21 19.74 19.74 19.74 19.74 0.2K
14:22 19.75 19.75 19.74 19.74 1.4K
14:23 19.74 19.76 19.74 19.76 1.2K
14:24 19.74 19.75 19.74 19.75 1.1K
14:25 19.75 19.75 19.75 19.75 0.6K
14:26 19.72 19.76 19.72 19.76 0.8K
14:27 19.76 19.76 19.76 19.76 0.3K
14:28 19.76 19.76 19.76 19.76 0.6K
14:29 19.76 19.76 19.76 19.76 0.5K
14:30 19.76 19.76 19.76 19.76 0.1K
14:31 19.76 19.77 19.76 19.77 0.3K
14:32 19.77 19.77 19.77 19.77 1.0K
14:33 19.77 19.79 19.77 19.79 0.6K
14:34 19.79 19.79 19.79 19.79 0.5K
14:35 19.79 19.79 19.79 19.79 0.1K
14:36 19.80 19.80 19.79 19.79 0.9K
14:37 19.80 19.80 19.76 19.77 4.2K
14:38 19.77 19.77 19.77 19.77 0.3K
14:39 19.77 19.77 19.77 19.77 0.3K
14:40 19.77 19.77 19.77 19.77 0.1K
14:41 19.77 19.77 19.77 19.77 0.3K
14:42 19.77 19.77 19.77 19.77 0.4K
14:43 19.77 19.77 19.77 19.77 0.1K
14:44 19.79 19.80 19.79 19.80 0.4K
14:45 19.78 19.78 19.78 19.78 0.5K
14:46 19.80 19.80 19.79 19.79 1.0K
14:47 19.83 19.83 19.80 19.80 5.0K
14:48 19.79 19.79 19.78 19.78 1.7K
14:49 19.79 19.79 19.79 19.79 0.1K
14:50 19.79 19.80 19.79 19.79 0.9K
14:51 19.79 19.79 19.79 19.79 0.1K
14:52 19.79 19.80 19.79 19.80 1.9K
14:53 19.80 19.80 19.79 19.79 0.8K
14:54 19.79 19.79 19.79 19.79 0.3K
14:55 19.78 19.78 19.78 19.78 1.7K
14:56 19.78 19.78 19.78 19.78 0.0K
14:57 19.83 19.83 19.83 19.83 2.1K
14:58 19.83 19.83 19.81 19.81 0.3K
14:59 19.81 19.83 19.81 19.83 0.2K
15:00 19.83 19.83 19.83 19.83 0.1K
15:01 19.81 19.82 19.81 19.82 1.0K
15:02 19.85 19.85 19.84 19.84 1.0K
15:03 19.84 19.84 19.84 19.84 0.0K
15:04 19.84 19.84 19.82 19.82 0.1K
15:05 19.82 19.82 19.81 19.81 6.0K
15:06 19.80 19.80 19.79 19.79 1.3K
15:07 19.78 19.78 19.77 19.77 2.3K
15:08 19.77 19.77 19.77 19.77 0.2K
15:09 19.77 19.78 19.77 19.78 0.5K
15:10 19.78 19.78 19.78 19.78 0.3K
15:11 19.79 19.79 19.79 19.79 0.8K
15:12 19.79 19.79 19.79 19.79 0.3K
15:13 19.77 19.77 19.76 19.76 2.2K
15:14 19.77 19.78 19.77 19.78 1.2K
15:15 19.78 19.78 19.78 19.78 0.5K
15:16 19.78 19.78 19.78 19.78 0.2K
15:17 19.79 19.79 19.79 19.79 0.3K
15:18 19.79 19.79 19.78 19.78 1.4K
15:19 19.78 19.78 19.78 19.78 0.3K
15:20 19.78 19.79 19.78 19.79 0.3K
15:21 19.78 19.78 19.78 19.78 2.0K
15:22 19.78 19.78 19.78 19.78 0.3K
15:23 19.78 19.78 19.78 19.78 2.1K
15:24 19.80 19.80 19.76 19.76 2.7K
15:25 19.76 19.76 19.76 19.76 0.2K
15:26 19.75 19.75 19.75 19.75 1.6K
15:27 19.74 19.74 19.74 19.74 0.5K
15:28 19.74 19.74 19.73 19.73 0.7K
15:29 19.73 19.73 19.73 19.73 0.6K
15:30 19.74 19.75 19.74 19.75 0.8K
15:31 19.75 19.75 19.75 19.75 0.4K
15:32 19.75 19.75 19.73 19.73 2.0K
15:33 19.73 19.74 19.73 19.74 1.5K
15:34 19.74 19.74 19.74 19.74 0.0K
15:35 19.74 19.74 19.73 19.73 1.0K
15:36 19.73 19.73 19.73 19.73 1.9K
15:37 19.73 19.74 19.73 19.73 3.7K
15:38 19.73 19.75 19.73 19.75 7.9K
15:39 19.74 19.74 19.74 19.74 2.1K
15:40 19.74 19.74 19.72 19.72 2.8K
15:41 19.72 19.72 19.72 19.72 1.9K
15:42 19.72 19.72 19.72 19.72 1.1K
15:43 19.72 19.73 19.72 19.73 2.3K
15:44 19.73 19.75 19.73 19.75 1.7K
15:45 19.75 19.75 19.73 19.73 0.7K
15:46 19.73 19.74 19.73 19.74 0.7K
15:47 19.74 19.74 19.70 19.70 1.9K
15:48 19.70 19.70 19.69 19.69 5.5K
15:49 19.70 19.70 19.69 19.69 2.6K
15:50 19.70 19.72 19.70 19.72 1.4K
15:51 19.72 19.74 19.72 19.74 0.5K
15:52 19.74 19.74 19.73 19.73 0.6K
15:53 19.73 19.75 19.71 19.75 3.5K
15:54 19.75 19.78 19.73 19.77 1.6K
15:55 19.77 19.77 19.75 19.75 3.7K
15:56 19.75 19.75 19.75 19.75 4.5K
15:57 19.75 19.75 19.74 19.75 2.0K
15:58 19.75 19.75 19.74 19.74 4.1K
15:59 19.74 19.76 19.74 19.76 5.5K
16:00 19.75 20.01 19.74 19.75 83.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし