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
09:30 20.53 20.64 20.53 20.60 42.5K
09:31 20.61 20.63 20.55 20.63 11.2K
09:32 20.69 20.69 20.69 20.69 3.6K
09:33 20.71 20.71 20.65 20.67 2.5K
09:34 20.65 20.68 20.63 20.68 19.6K
09:35 20.68 20.70 20.66 20.70 17.7K
09:36 20.69 20.71 20.68 20.68 2.3K
09:37 20.70 20.70 20.70 20.70 2.0K
09:38 20.70 20.72 20.70 20.70 2.1K
09:39 20.71 20.71 20.71 20.71 0.1K
09:40 20.70 20.70 20.69 20.69 2.0K
09:41 20.69 20.69 20.69 20.69 0.6K
09:42 20.69 20.70 20.69 20.70 7.5K
09:43 20.67 20.67 20.67 20.67 0.3K
09:45 20.68 20.70 20.68 20.70 1.0K
09:46 20.70 20.70 20.64 20.64 12.7K
09:47 20.62 20.62 20.57 20.57 9.4K
09:48 20.57 20.57 20.57 20.57 1.4K
09:49 20.56 20.59 20.55 20.58 5.8K
09:50 20.58 20.59 20.55 20.55 3.7K
09:51 20.55 20.59 20.55 20.57 11.3K
09:52 20.59 20.60 20.57 20.59 4.2K
09:53 20.59 20.59 20.57 20.57 0.4K
09:54 20.57 20.59 20.57 20.58 2.6K
09:55 20.58 20.58 20.58 20.58 0.4K
09:56 20.58 20.58 20.58 20.58 0.6K
09:57 20.58 20.58 20.58 20.58 0.6K
09:58 20.58 20.60 20.58 20.60 1.9K
09:59 20.60 20.61 20.60 20.61 0.7K
10:00 20.62 20.62 20.61 20.61 1.8K
10:02 20.61 20.61 20.59 20.59 0.9K
10:03 20.63 20.63 20.63 20.63 0.3K
10:04 20.64 20.64 20.64 20.64 0.3K
10:05 20.64 20.68 20.64 20.68 0.8K
10:07 20.66 20.69 20.66 20.69 1.6K
10:08 20.70 20.70 20.69 20.69 2.1K
10:09 20.71 20.72 20.71 20.72 1.7K
10:10 20.69 20.70 20.68 20.68 1.6K
10:11 20.65 20.65 20.65 20.65 0.4K
10:12 20.65 20.65 20.65 20.65 7.9K
10:13 20.66 20.69 20.66 20.69 2.2K
10:14 20.68 20.68 20.68 20.68 0.6K
10:15 20.66 20.66 20.66 20.66 1.0K
10:16 20.66 20.66 20.66 20.66 1.0K
10:17 20.65 20.66 20.65 20.66 2.2K
10:18 20.67 20.68 20.67 20.68 0.9K
10:19 20.67 20.68 20.67 20.68 0.8K
10:20 20.68 20.68 20.68 20.68 0.6K
10:21 20.67 20.67 20.67 20.67 1.1K
10:22 20.68 20.68 20.68 20.68 0.1K
10:23 20.68 20.68 20.67 20.67 0.7K
10:25 20.69 20.69 20.67 20.67 2.3K
10:26 20.68 20.68 20.67 20.67 1.8K
10:27 20.67 20.67 20.67 20.67 0.6K
10:28 20.66 20.66 20.66 20.66 0.7K
10:29 20.67 20.67 20.67 20.67 2.7K
10:30 20.68 20.69 20.68 20.69 0.9K
10:31 20.68 20.69 20.68 20.69 1.3K
10:32 20.70 20.70 20.70 20.70 0.4K
10:33 20.73 20.73 20.73 20.73 0.7K
10:34 20.73 20.73 20.73 20.73 3.4K
10:35 20.72 20.72 20.70 20.72 2.7K
10:36 20.73 20.73 20.73 20.73 0.5K
10:38 20.72 20.72 20.72 20.72 2.1K
10:39 20.72 20.72 20.72 20.72 0.3K
10:40 20.74 20.74 20.72 20.72 0.5K
10:41 20.73 20.73 20.72 20.72 1.4K
10:42 20.74 20.74 20.73 20.73 4.1K
10:43 20.74 20.75 20.74 20.75 1.3K
10:44 20.71 20.71 20.71 20.71 0.4K
10:45 20.71 20.71 20.71 20.71 0.5K
10:46 20.74 20.74 20.71 20.71 1.2K
10:47 20.72 20.72 20.72 20.72 0.9K
10:49 20.70 20.70 20.70 20.70 0.1K
10:50 20.71 20.72 20.71 20.72 0.9K
10:51 20.72 20.72 20.72 20.72 0.1K
10:52 20.73 20.76 20.73 20.76 31.4K
10:53 20.74 20.74 20.74 20.74 0.2K
10:54 20.74 20.74 20.74 20.74 0.5K
10:55 20.74 20.74 20.74 20.74 0.5K
10:56 20.71 20.73 20.71 20.73 0.7K
10:57 20.73 20.73 20.72 20.72 1.0K
10:58 20.71 20.71 20.69 20.69 1.8K
10:59 20.69 20.70 20.69 20.70 1.9K
11:01 20.69 20.69 20.69 20.69 0.2K
11:02 20.69 20.69 20.69 20.69 1.0K
11:03 20.69 20.69 20.69 20.69 10.0K
11:04 20.71 20.71 20.71 20.71 1.0K
11:06 20.70 20.70 20.70 20.70 0.4K
11:07 20.69 20.69 20.69 20.69 2.9K
11:09 20.69 20.69 20.69 20.69 0.4K
11:10 20.69 20.69 20.69 20.69 1.1K
11:11 20.66 20.66 20.66 20.66 5.2K
11:12 20.67 20.70 20.66 20.70 8.0K
11:14 20.70 20.70 20.70 20.70 1.6K
11:16 20.70 20.70 20.69 20.69 0.3K
11:17 20.69 20.70 20.68 20.70 1.5K
11:18 20.68 20.70 20.68 20.70 2.3K
11:19 20.71 20.71 20.71 20.71 1.0K
11:20 20.72 20.72 20.72 20.72 0.7K
11:21 20.72 20.72 20.72 20.72 0.1K
11:22 20.72 20.73 20.71 20.73 1.4K
11:23 20.76 20.78 20.76 20.76 6.9K
11:24 20.75 20.75 20.75 20.75 0.4K
11:26 20.75 20.76 20.75 20.76 2.2K
11:27 20.74 20.74 20.74 20.74 0.1K
11:28 20.74 20.74 20.74 20.74 0.4K
11:29 20.73 20.74 20.73 20.74 0.9K
11:30 20.73 20.73 20.73 20.73 0.6K
11:31 20.73 20.75 20.73 20.75 2.6K
11:32 20.76 20.76 20.76 20.76 0.1K
11:34 20.74 20.74 20.74 20.74 1.1K
11:35 20.73 20.73 20.72 20.72 3.0K
11:36 20.72 20.73 20.72 20.73 1.2K
11:37 20.72 20.74 20.72 20.74 3.0K
11:38 20.74 20.74 20.73 20.73 0.6K
11:39 20.73 20.74 20.73 20.74 0.7K
11:40 20.74 20.74 20.74 20.74 1.7K
11:42 20.74 20.77 20.74 20.77 8.1K
11:43 20.80 20.80 20.78 20.78 6.7K
11:44 20.78 20.78 20.78 20.78 0.8K
11:45 20.77 20.78 20.77 20.78 0.8K
11:46 20.78 20.78 20.78 20.78 0.7K
11:47 20.76 20.76 20.76 20.76 0.9K
11:48 20.77 20.77 20.77 20.77 0.5K
11:49 20.75 20.75 20.75 20.75 1.0K
11:51 20.74 20.76 20.74 20.75 5.9K
11:53 20.77 20.77 20.77 20.77 0.4K
11:54 20.77 20.77 20.77 20.77 0.3K
11:55 20.75 20.75 20.75 20.75 1.0K
11:57 20.72 20.72 20.72 20.72 0.1K
11:58 20.74 20.74 20.74 20.74 0.6K
12:00 20.74 20.74 20.73 20.73 1.6K
12:01 20.71 20.71 20.71 20.71 0.2K
12:02 20.73 20.73 20.73 20.73 2.0K
12:04 20.72 20.72 20.72 20.72 0.1K
12:05 20.71 20.72 20.71 20.72 0.7K
12:06 20.73 20.73 20.72 20.72 1.2K
12:08 20.74 20.75 20.73 20.73 1.3K
12:10 20.74 20.74 20.74 20.74 0.4K
12:11 20.74 20.74 20.74 20.74 0.3K
12:12 20.73 20.73 20.73 20.73 5.4K
12:15 20.75 20.75 20.74 20.74 0.6K
12:17 20.73 20.75 20.73 20.75 1.7K
12:20 20.75 20.75 20.75 20.75 0.8K
12:23 20.75 20.76 20.75 20.76 2.5K
12:24 20.76 20.76 20.76 20.76 0.3K
12:25 20.75 20.75 20.75 20.75 0.3K
12:28 20.74 20.74 20.74 20.74 0.3K
12:29 20.75 20.75 20.73 20.73 1.3K
12:30 20.73 20.74 20.73 20.74 5.5K
12:31 20.75 20.75 20.75 20.75 1.1K
12:33 20.75 20.75 20.75 20.75 3.0K
12:36 20.75 20.75 20.75 20.75 0.1K
12:37 20.75 20.75 20.75 20.75 0.2K
12:39 20.75 20.75 20.75 20.75 0.6K
12:41 20.75 20.75 20.75 20.75 0.5K
12:43 20.75 20.75 20.74 20.75 0.7K
12:44 20.74 20.74 20.74 20.74 0.2K
12:45 20.75 20.75 20.75 20.75 2.7K
12:46 20.75 20.75 20.75 20.75 0.2K
12:48 20.74 20.74 20.74 20.74 1.0K
12:50 20.75 20.75 20.75 20.75 1.2K
12:51 20.76 20.76 20.76 20.76 0.7K
12:52 20.75 20.75 20.75 20.75 0.5K
12:53 20.77 20.77 20.77 20.77 0.7K
12:54 20.78 20.78 20.78 20.78 0.7K
12:55 20.76 20.76 20.76 20.76 0.7K
12:57 20.78 20.78 20.78 20.78 0.3K
12:58 20.78 20.78 20.78 20.78 0.3K
12:59 20.77 20.77 20.77 20.77 0.9K
13:03 20.75 20.75 20.75 20.75 0.5K
13:06 20.75 20.75 20.75 20.75 0.6K
13:07 20.74 20.74 20.74 20.74 0.6K
13:10 20.74 20.74 20.72 20.72 0.9K
13:11 20.73 20.73 20.73 20.73 0.9K
13:15 20.74 20.74 20.73 20.73 0.7K
13:16 20.72 20.72 20.72 20.72 0.6K
13:18 20.73 20.73 20.73 20.73 1.1K
13:20 20.74 20.74 20.74 20.74 0.8K
13:21 20.74 20.74 20.73 20.73 1.7K
13:29 20.71 20.71 20.71 20.71 0.1K
13:30 20.71 20.71 20.71 20.71 0.4K
13:34 20.71 20.71 20.70 20.71 1.4K
13:36 20.71 20.71 20.71 20.71 0.1K
13:37 20.70 20.70 20.70 20.70 0.6K
13:40 20.70 20.70 20.70 20.70 1.3K
13:41 20.69 20.69 20.69 20.69 0.8K
13:43 20.70 20.70 20.69 20.69 0.9K
13:44 20.69 20.70 20.68 20.68 1.9K
13:46 20.67 20.68 20.67 20.68 0.9K
13:47 20.66 20.66 20.66 20.66 0.8K
13:48 20.67 20.67 20.67 20.67 1.0K
13:49 20.67 20.67 20.67 20.67 0.4K
13:50 20.67 20.68 20.67 20.68 0.6K
13:51 20.68 20.68 20.68 20.68 0.6K
13:52 20.69 20.69 20.69 20.69 0.5K
13:54 20.68 20.68 20.68 20.68 0.5K
13:55 20.68 20.68 20.68 20.68 0.6K
13:56 20.68 20.68 20.68 20.68 2.4K
13:58 20.67 20.67 20.66 20.66 0.7K
13:59 20.67 20.67 20.67 20.67 9.8K
14:00 20.67 20.67 20.67 20.67 0.8K
14:02 20.67 20.67 20.66 20.66 0.2K
14:03 20.67 20.67 20.66 20.66 2.7K
14:04 20.65 20.65 20.64 20.64 3.8K
14:05 20.64 20.66 20.64 20.66 1.7K
14:06 20.65 20.65 20.65 20.65 0.6K
14:07 20.65 20.66 20.65 20.66 0.6K
14:08 20.66 20.66 20.66 20.66 0.6K
14:10 20.65 20.65 20.65 20.65 0.4K
14:11 20.66 20.66 20.66 20.66 0.7K
14:12 20.67 20.67 20.67 20.67 0.4K
14:13 20.67 20.67 20.67 20.67 0.3K
14:14 20.68 20.68 20.67 20.67 0.6K
14:15 20.66 20.66 20.64 20.64 2.0K
14:17 20.66 20.66 20.66 20.66 1.0K
14:18 20.66 20.66 20.66 20.66 0.5K
14:19 20.66 20.66 20.64 20.64 13.9K
14:21 20.64 20.65 20.64 20.65 0.4K
14:23 20.64 20.65 20.63 20.64 2.1K
14:24 20.65 20.65 20.65 20.64 0.6K
14:27 20.62 20.62 20.62 20.62 0.5K
14:28 20.61 20.61 20.61 20.61 2.5K
14:29 20.60 20.60 20.60 20.60 0.3K
14:30 20.61 20.62 20.60 20.60 2.6K
14:32 20.61 20.61 20.61 20.61 1.7K
14:34 20.60 20.60 20.59 20.59 6.3K
14:36 20.59 20.59 20.59 20.59 0.7K
14:37 20.59 20.59 20.59 20.59 1.0K
14:38 20.59 20.59 20.59 20.59 2.2K
14:40 20.60 20.60 20.60 20.60 1.1K
14:41 20.61 20.61 20.61 20.61 0.9K
14:42 20.61 20.61 20.61 20.61 1.2K
14:44 20.61 20.61 20.61 20.61 0.9K
14:45 20.62 20.62 20.62 20.62 1.3K
14:46 20.63 20.63 20.63 20.63 0.9K
14:47 20.64 20.64 20.64 20.64 0.8K
14:49 20.64 20.64 20.64 20.64 0.8K
14:50 20.65 20.65 20.65 20.65 2.0K
14:51 20.65 20.65 20.65 20.65 0.7K
14:52 20.65 20.65 20.64 20.64 1.8K
14:53 20.65 20.65 20.65 20.65 0.8K
14:54 20.66 20.66 20.66 20.66 0.9K
14:56 20.66 20.66 20.66 20.66 1.3K
14:59 20.65 20.65 20.64 20.64 0.9K
15:00 20.66 20.67 20.66 20.66 0.8K
15:01 20.67 20.67 20.67 20.67 0.5K
15:02 20.66 20.66 20.66 20.66 1.4K
15:06 20.67 20.67 20.67 20.67 0.2K
15:07 20.68 20.68 20.68 20.68 0.4K
15:08 20.68 20.68 20.68 20.68 1.1K
15:09 20.69 20.69 20.68 20.69 3.5K
15:10 20.69 20.69 20.69 20.69 1.7K
15:11 20.69 20.69 20.69 20.69 0.5K
15:12 20.69 20.69 20.69 20.69 1.0K
15:14 20.69 20.69 20.69 20.69 0.8K
15:15 20.69 20.69 20.68 20.68 1.2K
15:16 20.68 20.69 20.68 20.69 1.3K
15:17 20.69 20.69 20.69 20.69 1.1K
15:18 20.68 20.68 20.68 20.68 1.3K
15:20 20.67 20.68 20.67 20.68 0.8K
15:21 20.67 20.67 20.67 20.67 0.6K
15:22 20.68 20.68 20.66 20.66 1.6K
15:23 20.66 20.67 20.66 20.66 1.0K
15:24 20.66 20.66 20.66 20.66 1.5K
15:25 20.66 20.66 20.64 20.64 3.2K
15:26 20.64 20.64 20.64 20.64 0.6K
15:27 20.64 20.64 20.64 20.64 1.3K
15:28 20.64 20.64 20.63 20.63 1.5K
15:29 20.63 20.63 20.63 20.63 0.2K
15:30 20.64 20.64 20.64 20.64 0.8K
15:31 20.64 20.64 20.64 20.64 1.0K
15:32 20.64 20.64 20.63 20.63 2.9K
15:35 20.63 20.63 20.62 20.63 1.8K
15:37 20.63 20.64 20.63 20.64 4.0K
15:38 20.64 20.64 20.64 20.64 6.4K
15:40 20.64 20.64 20.64 20.64 0.5K
15:41 20.64 20.65 20.64 20.65 0.6K
15:42 20.64 20.65 20.62 20.62 2.8K
15:43 20.63 20.63 20.63 20.63 0.2K
15:44 20.63 20.63 20.63 20.63 0.7K
15:45 20.62 20.62 20.62 20.62 1.9K
15:46 20.61 20.61 20.61 20.61 3.4K
15:47 20.62 20.62 20.61 20.61 4.8K
15:48 20.62 20.63 20.62 20.63 2.3K
15:49 20.63 20.63 20.63 20.63 1.7K
15:50 20.63 20.64 20.63 20.63 3.3K
15:51 20.64 20.65 20.64 20.65 4.3K
15:52 20.64 20.64 20.64 20.64 2.1K
15:53 20.63 20.63 20.63 20.63 0.4K
15:54 20.63 20.65 20.63 20.65 2.6K
15:55 20.64 20.65 20.63 20.64 7.8K
15:56 20.64 20.66 20.64 20.66 3.3K
15:57 20.67 20.67 20.65 20.65 4.6K
15:58 20.64 20.65 20.64 20.65 2.2K
15:59 20.65 20.67 20.64 20.65 53.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし