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 19.50 19.60 19.20 19.50 5.4K
09:32 19.52 19.52 19.52 19.52 0.2K
09:33 19.52 19.52 19.52 19.52 0.0K
09:34 19.68 19.68 19.64 19.64 0.4K
09:35 19.64 19.64 19.63 19.63 0.1K
09:36 19.70 19.70 19.70 19.70 2.1K
09:37 19.70 19.80 19.70 19.80 1.0K
09:38 19.80 19.80 19.80 19.80 0.3K
09:39 19.80 19.80 19.80 19.80 0.0K
09:40 19.80 19.84 19.73 19.73 0.6K
09:41 19.86 19.86 19.86 19.86 0.1K
09:42 19.86 19.86 19.86 19.86 0.0K
09:43 19.86 19.86 19.86 19.86 0.0K
09:44 19.86 19.86 19.86 19.86 0.3K
09:45 19.86 19.86 19.86 19.86 0.0K
09:46 19.86 19.86 19.75 19.75 0.1K
09:47 19.75 19.75 19.75 19.75 0.1K
09:48 19.75 19.75 19.75 19.75 0.0K
09:49 19.75 19.75 19.75 19.75 0.0K
09:50 19.75 19.75 19.75 19.75 0.0K
09:51 19.75 19.75 19.75 19.75 0.0K
09:52 19.85 19.85 19.85 19.85 1.4K
09:53 19.85 19.85 19.79 19.79 1.3K
09:54 19.80 19.83 19.80 19.83 0.8K
09:55 19.87 19.87 19.87 19.87 0.1K
09:56 19.87 19.87 19.87 19.87 0.1K
09:57 19.77 19.77 19.72 19.72 2.9K
09:58 19.80 19.90 19.80 19.90 0.3K
09:59 19.90 19.90 19.90 19.90 0.1K
10:00 19.69 19.69 19.66 19.66 4.4K
10:01 19.66 19.66 19.66 19.66 0.0K
10:02 19.66 19.66 19.66 19.66 0.0K
10:03 19.67 19.67 19.67 19.67 0.2K
10:04 19.67 19.67 19.67 19.67 0.0K
10:05 19.67 19.67 19.67 19.67 0.1K
10:06 19.79 19.79 19.79 19.79 0.1K
10:07 19.79 19.79 19.79 19.79 0.0K
10:08 19.79 19.79 19.68 19.71 0.7K
10:09 19.79 19.79 19.79 19.79 0.3K
10:10 19.79 19.79 19.79 19.79 0.0K
10:11 19.79 19.79 19.79 19.79 0.0K
10:12 19.79 19.79 19.79 19.79 0.1K
10:13 19.79 19.79 19.72 19.72 2.4K
10:14 19.72 19.72 19.72 19.72 1.1K
10:15 19.72 19.72 19.71 19.71 1.3K
10:16 19.71 19.71 19.71 19.71 0.0K
10:17 19.71 19.74 19.71 19.74 0.7K
10:18 19.74 19.76 19.74 19.76 1.4K
10:19 19.76 19.76 19.72 19.72 0.3K
10:20 19.72 19.72 19.72 19.72 0.0K
10:21 19.72 19.72 19.72 19.72 0.1K
10:22 19.72 19.73 19.72 19.73 0.2K
10:23 19.73 19.74 19.73 19.74 1.6K
10:24 19.74 19.74 19.74 19.74 0.2K
10:25 19.74 19.74 19.74 19.74 0.4K
10:26 19.74 19.74 19.74 19.74 0.3K
10:27 19.74 19.74 19.74 19.74 0.1K
10:28 19.74 19.74 19.71 19.71 0.5K
10:29 19.75 19.75 19.75 19.75 0.6K
10:30 19.75 19.75 19.73 19.73 1.5K
10:31 19.73 19.73 19.73 19.73 0.1K
10:32 19.71 19.71 19.68 19.68 1.6K
10:33 19.68 19.76 19.68 19.76 1.1K
10:34 19.76 19.76 19.75 19.75 1.7K
10:35 19.75 19.77 19.75 19.77 0.4K
10:36 19.79 19.81 19.78 19.80 3.6K
10:37 19.80 19.80 19.80 19.80 0.2K
10:38 19.75 19.75 19.75 19.75 5.9K
10:39 19.75 19.75 19.75 19.75 0.2K
10:40 19.77 19.77 19.77 19.77 2.8K
10:41 19.77 19.78 19.77 19.78 0.5K
10:42 19.79 19.79 19.76 19.76 1.0K
10:43 19.76 19.76 19.76 19.76 0.0K
10:44 19.76 19.76 19.76 19.76 0.1K
10:45 19.76 19.76 19.76 19.76 0.1K
10:46 19.76 19.76 19.76 19.76 0.1K
10:47 19.76 19.78 19.76 19.78 0.1K
10:48 19.76 19.76 19.75 19.75 2.4K
10:49 19.75 19.75 19.75 19.75 0.0K
10:50 19.76 19.77 19.76 19.77 5.8K
10:51 19.76 19.76 19.76 19.76 0.5K
10:52 19.76 19.76 19.74 19.74 0.6K
10:53 19.74 19.74 19.74 19.74 0.3K
10:54 19.74 19.74 19.71 19.71 0.6K
10:55 19.71 19.73 19.71 19.73 0.2K
10:56 19.73 19.74 19.73 19.74 0.7K
10:57 19.74 19.75 19.73 19.75 2.1K
10:58 19.75 19.75 19.75 19.75 0.3K
10:59 19.75 19.75 19.75 19.75 0.0K
11:00 19.75 19.75 19.71 19.73 0.7K
11:01 19.73 19.75 19.73 19.75 2.4K
11:02 19.75 19.75 19.75 19.75 0.0K
11:03 19.75 19.75 19.73 19.73 4.8K
11:04 19.76 19.76 19.73 19.73 0.7K
11:05 19.73 19.73 19.73 19.73 0.5K
11:06 19.73 19.77 19.73 19.76 2.0K
11:07 19.76 19.81 19.76 19.81 0.1K
11:08 19.81 19.82 19.81 19.82 1.7K
11:09 19.82 19.84 19.82 19.84 1.3K
11:10 19.84 19.84 19.84 19.84 0.0K
11:11 19.93 19.93 19.93 19.93 0.3K
11:12 19.93 19.93 19.93 19.93 0.3K
11:13 19.93 19.93 19.93 19.93 0.5K
11:14 19.80 19.80 19.80 19.80 2.6K
11:15 19.80 19.83 19.80 19.83 1.3K
11:16 19.87 19.87 19.87 19.87 0.1K
11:17 19.83 19.83 19.83 19.83 0.1K
11:18 19.83 19.83 19.83 19.83 0.0K
11:19 19.79 19.80 19.79 19.80 4.0K
11:20 19.80 19.80 19.80 19.80 0.2K
11:21 19.80 19.80 19.80 19.80 0.1K
11:22 19.81 19.81 19.81 19.81 0.3K
11:23 19.81 19.81 19.79 19.79 1.0K
11:24 19.79 19.79 19.79 19.79 0.1K
11:25 19.79 19.79 19.79 19.79 0.0K
11:26 19.79 19.79 19.79 19.79 0.2K
11:27 19.79 19.79 19.79 19.79 0.0K
11:28 19.79 19.80 19.79 19.80 0.1K
11:29 19.80 19.80 19.80 19.80 0.2K
11:30 19.80 19.80 19.80 19.80 0.2K
11:31 19.80 19.80 19.78 19.78 2.2K
11:32 19.78 19.78 19.78 19.78 0.9K
11:33 19.80 19.80 19.80 19.80 1.1K
11:34 19.80 19.80 19.80 19.80 0.0K
11:35 19.80 19.80 19.80 19.80 0.1K
11:36 19.79 19.79 19.78 19.78 0.8K
11:37 19.78 19.78 19.75 19.75 1.5K
11:38 19.75 19.75 19.75 19.75 0.0K
11:39 19.75 19.79 19.75 19.77 0.5K
11:40 19.77 19.79 19.77 19.79 1.4K
11:41 19.79 19.79 19.77 19.77 0.2K
11:42 19.77 19.79 19.77 19.77 0.9K
11:43 19.77 19.77 19.77 19.77 0.1K
11:44 19.77 19.77 19.77 19.77 0.2K
11:45 19.78 19.78 19.75 19.75 2.4K
11:46 19.75 19.75 19.75 19.75 0.0K
11:47 19.74 19.74 19.73 19.73 1.0K
11:48 19.75 19.75 19.75 19.75 0.6K
11:49 19.75 19.81 19.75 19.81 0.4K
11:50 19.81 19.81 19.81 19.81 0.0K
11:51 19.81 19.81 19.80 19.80 0.7K
11:52 19.80 19.81 19.80 19.81 0.2K
11:53 19.81 19.81 19.80 19.80 0.2K
11:54 19.80 19.80 19.80 19.80 0.1K
11:55 19.80 19.80 19.78 19.78 0.4K
11:56 19.78 19.80 19.78 19.80 2.5K
11:57 19.80 19.80 19.80 19.80 0.3K
11:58 19.79 19.79 19.79 19.79 0.2K
11:59 19.78 19.78 19.78 19.78 0.1K
12:00 19.78 19.78 19.78 19.78 0.1K
12:01 19.78 19.83 19.78 19.78 6.8K
12:02 19.76 19.81 19.76 19.81 1.3K
12:03 19.75 19.75 19.75 19.75 0.3K
12:04 19.75 19.75 19.75 19.75 0.0K
12:05 19.75 19.75 19.75 19.75 0.0K
12:06 19.75 19.79 19.75 19.79 4.8K
12:07 19.79 19.79 19.76 19.76 2.0K
12:08 19.76 19.76 19.76 19.76 0.1K
12:09 19.76 19.76 19.74 19.74 0.4K
12:10 19.74 19.74 19.74 19.74 0.0K
12:11 19.74 19.75 19.74 19.75 0.3K
12:12 19.75 19.75 19.75 19.75 0.3K
12:13 19.73 19.73 19.73 19.73 1.1K
12:14 19.73 19.73 19.73 19.73 0.2K
12:15 19.73 19.75 19.73 19.75 0.6K
12:16 19.75 19.75 19.75 19.75 0.3K
12:17 19.75 19.78 19.75 19.78 0.4K
12:18 19.78 19.78 19.78 19.78 0.0K
12:19 19.81 19.81 19.80 19.80 0.4K
12:20 19.80 19.82 19.80 19.82 0.3K
12:21 19.81 19.81 19.81 19.81 0.4K
12:22 19.81 19.81 19.80 19.80 2.2K
12:23 19.80 19.80 19.80 19.80 0.0K
12:24 19.80 19.80 19.80 19.80 0.0K
12:25 19.80 19.84 19.80 19.84 0.2K
12:26 19.84 19.84 19.84 19.84 0.1K
12:27 19.84 19.84 19.84 19.84 0.1K
12:28 19.84 19.84 19.84 19.84 0.1K
12:29 19.83 19.83 19.83 19.83 0.4K
12:30 19.83 19.84 19.83 19.84 2.5K
12:31 19.84 19.84 19.84 19.84 0.0K
12:32 19.85 19.85 19.85 19.85 2.8K
12:33 19.85 19.85 19.85 19.85 0.0K
12:34 19.83 19.83 19.83 19.83 2.0K
12:35 19.83 19.83 19.83 19.83 0.1K
12:36 19.83 19.83 19.83 19.83 0.0K
12:37 19.83 19.83 19.83 19.83 0.1K
12:38 19.83 19.83 19.83 19.83 0.0K
12:39 19.83 19.83 19.83 19.83 0.0K
12:40 19.91 19.91 19.84 19.84 0.9K
12:41 19.84 19.84 19.84 19.84 0.1K
12:42 19.84 19.84 19.84 19.84 0.0K
12:43 19.84 19.84 19.84 19.84 0.2K
12:44 19.84 19.84 19.79 19.79 1.2K
12:45 19.79 19.79 19.79 19.79 0.2K
12:46 19.79 19.79 19.79 19.79 0.0K
12:47 19.81 19.81 19.81 19.81 0.8K
12:48 19.85 19.85 19.85 19.85 0.7K
12:49 19.85 19.85 19.85 19.85 0.0K
12:50 19.85 19.85 19.85 19.85 0.0K
12:51 19.85 19.89 19.85 19.86 2.0K
12:52 19.86 19.86 19.86 19.86 0.0K
12:53 19.86 19.88 19.86 19.87 0.7K
12:54 19.87 19.87 19.87 19.87 0.3K
12:55 19.87 19.87 19.87 19.87 0.1K
12:56 19.87 19.87 19.87 19.87 0.0K
12:57 19.87 19.87 19.87 19.87 0.1K
12:58 19.87 19.87 19.87 19.87 0.0K
12:59 19.93 19.93 19.91 19.91 0.6K
13:00 19.91 19.92 19.91 19.92 1.5K
13:01 19.92 19.92 19.92 19.92 0.0K
13:02 19.92 19.92 19.92 19.92 0.1K
13:03 19.92 19.92 19.91 19.91 0.1K
13:04 19.91 19.91 19.90 19.90 0.3K
13:05 19.90 19.90 19.90 19.90 0.3K
13:06 19.87 19.87 19.87 19.87 0.3K
13:07 19.87 19.89 19.87 19.88 1.0K
13:08 19.88 19.88 19.88 19.88 0.0K
13:09 19.88 19.88 19.88 19.88 0.0K
13:10 19.88 19.88 19.88 19.88 0.1K
13:11 19.88 19.88 19.88 19.88 0.4K
13:12 19.88 19.88 19.88 19.88 0.4K
13:13 19.88 19.88 19.88 19.88 0.0K
13:14 19.88 19.88 19.88 19.88 0.3K
13:15 19.88 19.88 19.85 19.85 1.0K
13:16 19.85 19.85 19.85 19.85 0.3K
13:17 19.85 19.85 19.82 19.83 0.8K
13:18 19.83 19.83 19.83 19.83 0.3K
13:19 19.83 19.83 19.83 19.83 0.3K
13:20 19.83 19.83 19.83 19.83 0.0K
13:21 19.83 19.83 19.83 19.83 0.0K
13:22 19.79 19.79 19.79 19.79 0.8K
13:23 19.79 19.79 19.79 19.79 0.0K
13:24 19.79 19.79 19.79 19.79 0.0K
13:25 19.79 19.79 19.74 19.74 12.9K
13:26 19.75 19.75 19.75 19.75 0.8K
13:27 19.74 19.76 19.74 19.76 1.5K
13:28 19.76 19.76 19.76 19.76 0.2K
13:29 19.76 19.76 19.76 19.76 0.1K
13:30 19.76 19.76 19.76 19.76 0.4K
13:31 19.76 19.76 19.76 19.76 0.1K
13:32 19.76 19.76 19.76 19.76 0.1K
13:33 19.76 19.76 19.76 19.76 0.0K
13:34 19.76 19.77 19.76 19.76 1.4K
13:35 19.76 19.76 19.76 19.76 0.0K
13:36 19.76 19.76 19.76 19.76 0.0K
13:37 19.76 19.76 19.76 19.76 0.0K
13:38 19.76 19.76 19.76 19.76 0.1K
13:39 19.76 19.76 19.76 19.76 0.1K
13:40 19.76 19.77 19.76 19.77 0.7K
13:41 19.77 19.77 19.77 19.77 0.0K
13:42 19.77 19.77 19.77 19.77 0.0K
13:43 19.77 19.77 19.75 19.75 0.7K
13:44 19.75 19.75 19.75 19.75 0.1K
13:45 19.75 19.75 19.75 19.75 0.1K
13:46 19.75 19.75 19.75 19.75 0.1K
13:47 19.75 19.78 19.75 19.78 1.6K
13:48 19.79 19.79 19.78 19.78 2.8K
13:49 19.79 19.79 19.78 19.78 0.4K
13:50 19.78 19.78 19.78 19.78 0.6K
13:51 19.78 19.78 19.78 19.78 0.1K
13:52 19.78 19.78 19.78 19.78 0.4K
13:53 19.78 19.79 19.78 19.78 0.9K
13:54 19.77 19.77 19.77 19.77 1.6K
13:55 19.77 19.77 19.77 19.77 0.1K
13:56 19.77 19.77 19.77 19.77 0.0K
13:57 19.77 19.77 19.77 19.77 0.3K
13:58 19.77 19.77 19.77 19.77 0.0K
13:59 19.77 19.77 19.77 19.77 0.1K
14:00 19.77 19.77 19.77 19.77 0.0K
14:01 19.77 19.77 19.77 19.77 0.1K
14:02 19.79 19.80 19.79 19.79 0.3K
14:03 19.79 19.80 19.79 19.80 0.4K
14:04 19.80 19.80 19.80 19.80 0.0K
14:05 19.76 19.79 19.76 19.79 1.1K
14:06 19.77 19.77 19.77 19.77 0.5K
14:07 19.77 19.77 19.77 19.77 0.0K
14:08 19.77 19.77 19.77 19.77 0.1K
14:09 19.79 19.79 19.79 19.79 0.3K
14:10 19.79 19.79 19.79 19.79 0.0K
14:11 19.79 19.79 19.78 19.78 0.6K
14:12 19.81 19.81 19.81 19.81 4.2K
14:13 19.82 19.83 19.80 19.80 2.6K
14:14 19.80 19.80 19.80 19.80 0.0K
14:15 19.80 19.80 19.80 19.80 0.2K
14:16 19.83 19.83 19.82 19.82 1.1K
14:17 19.82 19.82 19.82 19.82 0.0K
14:18 19.82 19.82 19.80 19.80 0.4K
14:19 19.80 19.80 19.80 19.80 8.7K
14:20 19.80 19.80 19.79 19.79 2.4K
14:21 19.79 19.79 19.79 19.79 1.0K
14:22 19.79 19.79 19.79 19.79 0.0K
14:23 19.79 19.79 19.79 19.79 0.0K
14:24 19.80 19.80 19.80 19.80 2.1K
14:25 19.80 19.82 19.80 19.82 0.7K
14:26 19.82 19.82 19.82 19.82 0.0K
14:27 19.82 19.82 19.82 19.82 0.0K
14:28 19.82 19.82 19.82 19.82 0.1K
14:29 19.82 19.82 19.82 19.82 0.1K
14:30 19.82 19.82 19.82 19.82 0.0K
14:31 19.82 19.82 19.82 19.82 0.3K
14:32 19.82 19.83 19.82 19.83 0.2K
14:33 19.83 19.83 19.83 19.83 0.5K
14:34 19.83 19.85 19.83 19.83 1.4K
14:35 19.83 19.85 19.83 19.85 3.8K
14:36 19.85 19.87 19.85 19.87 2.9K
14:37 19.87 19.87 19.87 19.87 0.0K
14:38 19.87 19.87 19.87 19.87 0.0K
14:39 19.83 19.83 19.83 19.83 0.6K
14:40 19.83 19.85 19.83 19.85 0.1K
14:41 19.85 19.85 19.85 19.85 0.5K
14:42 19.83 19.84 19.83 19.84 9.5K
14:43 19.84 19.84 19.84 19.84 1.1K
14:44 19.84 19.84 19.83 19.83 2.1K
14:45 19.81 19.81 19.81 19.81 0.6K
14:46 19.81 19.81 19.81 19.81 0.1K
14:47 19.81 19.81 19.80 19.80 5.7K
14:48 19.80 19.81 19.80 19.81 0.5K
14:49 19.81 19.81 19.81 19.81 0.0K
14:50 19.81 19.81 19.81 19.81 0.2K
14:51 19.80 19.80 19.80 19.80 2.6K
14:52 19.80 19.80 19.80 19.80 2.1K
14:53 19.80 19.80 19.80 19.80 0.9K
14:54 19.80 19.83 19.80 19.83 1.7K
14:55 19.83 19.83 19.83 19.83 0.0K
14:56 19.83 19.85 19.83 19.85 0.2K
14:57 19.83 19.83 19.83 19.83 0.4K
14:58 19.83 19.83 19.83 19.83 0.2K
14:59 19.83 19.83 19.82 19.82 0.7K
15:00 19.82 19.82 19.82 19.82 0.1K
15:01 19.82 19.82 19.82 19.82 0.0K
15:02 19.82 19.82 19.82 19.82 0.2K
15:03 19.82 19.82 19.82 19.82 1.1K
15:04 19.82 19.82 19.81 19.81 1.1K
15:05 19.81 19.81 19.81 19.81 0.3K
15:06 19.81 19.81 19.81 19.81 0.4K
15:07 19.80 19.80 19.80 19.80 13.7K
15:08 19.79 19.79 19.79 19.79 0.8K
15:09 19.79 19.79 19.79 19.79 0.6K
15:10 19.79 19.79 19.79 19.79 0.0K
15:11 19.79 19.80 19.79 19.80 2.1K
15:12 19.80 19.80 19.80 19.80 0.2K
15:13 19.77 19.77 19.77 19.77 1.5K
15:14 19.77 19.77 19.76 19.76 0.7K
15:15 19.77 19.77 19.77 19.77 0.3K
15:16 19.77 19.77 19.77 19.77 0.4K
15:17 19.77 19.77 19.77 19.77 1.1K
15:18 19.77 19.77 19.77 19.77 0.3K
15:19 19.77 19.77 19.77 19.77 0.9K
15:20 19.77 19.77 19.77 19.77 0.4K
15:21 19.77 19.77 19.76 19.76 0.7K
15:22 19.75 19.75 19.75 19.75 1.2K
15:23 19.75 19.75 19.75 19.75 0.6K
15:24 19.75 19.77 19.75 19.76 2.3K
15:25 19.76 19.79 19.76 19.79 2.5K
15:26 19.79 19.79 19.77 19.77 2.0K
15:27 19.77 19.78 19.77 19.78 0.4K
15:28 19.77 19.77 19.77 19.77 0.1K
15:29 19.77 19.79 19.77 19.79 0.7K
15:30 19.79 19.79 19.74 19.74 2.7K
15:31 19.75 19.75 19.75 19.75 0.8K
15:32 19.76 19.77 19.76 19.77 6.4K
15:33 19.77 19.77 19.77 19.77 0.9K
15:34 19.77 19.77 19.77 19.77 0.6K
15:35 19.77 19.77 19.77 19.77 1.1K
15:36 19.77 19.77 19.76 19.76 0.2K
15:37 19.76 19.76 19.76 19.76 0.9K
15:38 19.76 19.76 19.75 19.75 1.6K
15:39 19.75 19.75 19.75 19.75 0.8K
15:40 19.75 19.77 19.75 19.77 0.8K
15:41 19.77 19.77 19.76 19.76 1.4K
15:42 19.76 19.76 19.76 19.76 0.9K
15:43 19.76 19.78 19.76 19.78 5.4K
15:44 19.78 19.78 19.77 19.77 1.9K
15:45 19.77 19.77 19.76 19.76 2.2K
15:46 19.76 19.76 19.74 19.74 3.6K
15:47 19.74 19.75 19.74 19.74 2.3K
15:48 19.73 19.73 19.71 19.71 3.3K
15:49 19.71 19.73 19.71 19.73 0.7K
15:50 19.73 19.73 19.72 19.72 1.3K
15:51 19.71 19.71 19.69 19.69 3.6K
15:52 19.70 19.70 19.67 19.67 9.0K
15:53 19.67 19.69 19.67 19.69 4.0K
15:54 19.69 19.70 19.68 19.69 5.4K
15:55 19.69 19.72 19.69 19.72 1.2K
15:56 19.72 19.72 19.69 19.70 4.5K
15:57 19.69 19.69 19.67 19.68 6.8K
15:58 19.69 19.70 19.69 19.70 4.3K
15:59 19.70 19.70 19.66 19.68 10.0K
16:00 19.68 19.68 19.66 19.68 47.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし