CapitaLand China Trust (CAPA)

CAPA
🏛️ シンガポール →
0.79
最終更新: 2025-09-30
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
08:55 0.78 0.78 0.78 0.78 6.6K
09:00 0.78 0.78 0.78 0.78 89.8K
09:05 0.77 0.77 0.77 0.77 5.7K
09:25 0.77 0.78 0.77 0.78 1.1K
09:30 0.78 0.78 0.78 0.78 0.1K
09:40 0.78 0.78 0.78 0.78 468.4K
09:45 0.78 0.78 0.78 0.78 100.0K
09:55 0.78 0.78 0.78 0.78 29.0K
10:00 0.78 0.78 0.78 0.78 360.2K
10:20 0.78 0.78 0.78 0.78 25.0K
10:30 0.78 0.78 0.78 0.78 1.5K
10:35 0.78 0.78 0.78 0.78 11.4K
10:40 0.78 0.78 0.78 0.78 2.7K
10:45 0.78 0.78 0.78 0.78 1.5K
10:50 0.78 0.78 0.78 0.78 512.0K
11:10 0.78 0.78 0.78 0.78 377.5K
11:15 0.78 0.78 0.78 0.78 26.6K
11:20 0.78 0.78 0.78 0.78 57.4K
11:30 0.78 0.78 0.78 0.78 203.5K
11:35 0.78 0.78 0.78 0.78 7.4K
11:45 0.78 0.78 0.78 0.78 2.9K
12:55 0.79 0.79 0.79 0.79 0.6K
13:00 0.79 0.79 0.79 0.79 35.9K
13:05 0.79 0.79 0.79 0.79 4.4K
13:10 0.79 0.79 0.79 0.79 5.2K
13:15 0.79 0.79 0.79 0.79 0.7K
13:20 0.79 0.79 0.78 0.78 2.5K
13:25 0.79 0.79 0.78 0.79 1.9K
13:30 0.79 0.79 0.78 0.79 18.0K
13:35 0.79 0.79 0.78 0.79 14.6K
13:40 0.78 0.79 0.78 0.78 40.4K
13:45 0.78 0.78 0.78 0.78 1.7K
13:50 0.78 0.79 0.78 0.79 2.8K
13:55 0.79 0.79 0.78 0.78 1.1K
14:00 0.79 0.79 0.78 0.78 1.2K
14:05 0.79 0.79 0.78 0.78 6.3K
14:10 0.79 0.79 0.78 0.79 14.2K
14:15 0.79 0.79 0.78 0.78 3.7K
14:20 0.79 0.79 0.79 0.79 2.5K
14:25 0.78 0.78 0.78 0.78 228.8K
14:30 0.78 0.78 0.78 0.78 101.3K
14:35 0.78 0.78 0.78 0.78 1.0K
15:00 0.78 0.78 0.78 0.78 1.2K
15:05 0.78 0.78 0.78 0.78 0.9K
15:10 0.78 0.78 0.78 0.78 1.8K
15:15 0.78 0.78 0.78 0.78 1.7K
15:20 0.78 0.78 0.78 0.78 248.4K
15:25 0.78 0.79 0.78 0.79 29.8K
15:30 0.79 0.79 0.78 0.78 36.7K
15:35 0.78 0.78 0.78 0.78 24.8K
15:50 0.79 0.79 0.79 0.79 10.0K
16:10 0.79 0.79 0.79 0.79 0.2K
16:15 0.79 0.79 0.78 0.78 1.6K
16:20 0.79 0.79 0.79 0.79 3.0K
16:25 0.78 0.79 0.78 0.79 3.3K
16:30 0.78 0.79 0.78 0.79 3.1K
16:35 0.79 0.79 0.78 0.79 19.3K
16:40 0.79 0.79 0.78 0.78 1.6K
16:45 0.79 0.79 0.78 0.78 10.8K
16:50 0.78 0.79 0.78 0.78 220.2K
16:55 0.78 0.79 0.78 0.78 41.8K
日付 始値 高値 安値 終値 出来高
2025-09-30 0.79 0.80 0.78 0.79 3.0M
2025-09-29 0.79 0.80 0.79 0.79 3.2M
2025-09-26 0.78 0.79 0.77 0.79 3.7M
2025-09-25 0.77 0.78 0.77 0.78 3.9M
2025-09-24 0.77 0.77 0.76 0.77 0.9M
2025-09-23 0.77 0.77 0.76 0.77 2.5M
2025-09-22 0.78 0.78 0.76 0.77 3.5M
2025-09-19 0.78 0.78 0.77 0.78 4.1M
2025-09-18 0.79 0.79 0.77 0.78 2.3M
2025-09-17 0.79 0.79 0.78 0.79 1.8M
2025-09-16 0.80 0.80 0.79 0.79 5.3M
2025-09-15 0.80 0.81 0.80 0.80 2.0M
2025-09-12 0.80 0.82 0.80 0.80 5.7M
2025-09-11 0.79 0.79 0.78 0.79 1.8M
2025-09-10 0.79 0.79 0.79 0.79 0.8M
2025-09-09 0.79 0.79 0.79 0.79 0.7M
2025-09-08 0.78 0.79 0.78 0.79 2.5M
2025-09-05 0.78 0.78 0.77 0.77 0.8M
2025-09-04 0.77 0.78 0.77 0.78 2.1M
2025-09-03 0.78 0.78 0.77 0.77 1.9M
2025-09-02 0.79 0.79 0.78 0.78 2.5M
2025-09-01 0.75 0.79 0.75 0.79 6.6M
2025-08-29 0.75 0.76 0.75 0.75 2.4M
2025-08-28 0.74 0.75 0.73 0.75 2.4M
2025-08-27 0.74 0.74 0.74 0.74 1.5M
2025-08-26 0.74 0.74 0.73 0.74 1.8M
2025-08-25 0.74 0.75 0.73 0.74 2.8M
2025-08-22 0.72 0.73 0.72 0.73 1.6M
2025-08-21 0.73 0.73 0.72 0.72 1.1M
2025-08-20 0.73 0.73 0.72 0.73 0.6M
2025-08-19 0.73 0.73 0.72 0.73 0.4M
2025-08-18 0.72 0.73 0.72 0.73 0.7M
2025-08-15 0.73 0.73 0.72 0.73 1.9M
2025-08-14 0.72 0.73 0.72 0.73 1.2M
2025-08-13 0.72 0.73 0.72 0.72 1.9M
2025-08-12 0.73 0.73 0.72 0.73 2.3M
2025-08-11 0.73 0.73 0.72 0.73 2.1M
2025-08-08 0.73 0.73 0.72 0.73 2.8M
2025-08-07 0.73 0.74 0.73 0.73 2.5M
2025-08-06 0.75 0.75 0.72 0.72 3.9M
2025-08-05 0.76 0.77 0.76 0.76 3.7M
2025-08-04 0.75 0.76 0.74 0.76 3.5M
2025-08-01 0.76 0.77 0.74 0.75 3.4M
2025-07-31 0.78 0.78 0.76 0.76 5.0M
2025-07-30 0.77 0.78 0.77 0.78 2.7M
2025-07-29 0.78 0.78 0.77 0.78 1.8M
2025-07-28 0.78 0.78 0.77 0.78 2.3M
2025-07-25 0.79 0.79 0.78 0.78 3.5M
2025-07-24 0.79 0.79 0.79 0.79 0.6M
2025-07-23 0.79 0.80 0.78 0.79 2.3M
2025-07-22 0.79 0.80 0.78 0.79 3.3M
2025-07-21 0.78 0.79 0.78 0.79 2.5M
2025-07-18 0.76 0.78 0.76 0.77 3.8M
2025-07-17 0.77 0.77 0.75 0.76 2.4M
2025-07-16 0.76 0.78 0.76 0.77 4.2M
2025-07-15 0.76 0.77 0.75 0.76 3.0M
2025-07-14 0.75 0.76 0.75 0.75 4.9M
2025-07-11 0.74 0.76 0.74 0.75 2.8M
2025-07-10 0.73 0.74 0.73 0.73 2.9M
2025-07-09 0.72 0.73 0.72 0.73 2.8M
2025-07-08 0.72 0.73 0.71 0.72 1.9M
2025-07-07 0.72 0.73 0.71 0.72 1.0M
2025-07-04 0.72 0.73 0.72 0.72 2.0M
2025-07-03 0.71 0.73 0.71 0.72 4.7M
2025-07-02 0.70 0.71 0.70 0.71 2.7M
2025-07-01 0.71 0.71 0.69 0.70 3.7M
2025-06-30 0.70 0.71 0.70 0.71 2.5M
2025-06-27 0.70 0.70 0.69 0.70 2.3M
2025-06-26 0.69 0.70 0.69 0.70 2.4M
2025-06-25 0.68 0.69 0.68 0.69 1.7M
2025-06-24 0.68 0.69 0.68 0.68 1.3M
2025-06-23 0.67 0.68 0.67 0.68 2.1M
2025-06-20 0.68 0.68 0.67 0.67 3.9M
2025-06-19 0.68 0.68 0.67 0.67 2.9M
2025-06-18 0.68 0.68 0.67 0.68 3.1M
2025-06-17 0.68 0.69 0.67 0.69 3.0M
2025-06-16 0.69 0.69 0.68 0.68 0.7M
2025-06-13 0.70 0.70 0.69 0.69 1.3M
2025-06-12 0.70 0.70 0.69 0.70 1.6M
2025-06-11 0.69 0.70 0.68 0.70 2.3M
2025-06-10 0.69 0.69 0.69 0.69 0.8M
2025-06-09 0.69 0.70 0.68 0.69 1.4M
2025-06-06 0.68 0.69 0.68 0.69 2.0M
2025-06-05 0.68 0.69 0.67 0.68 3.0M
2025-06-04 0.68 0.69 0.68 0.68 1.0M
2025-06-03 0.69 0.69 0.68 0.69 1.5M
2025-06-02 0.69 0.70 0.68 0.69 1.2M
2025-05-30 0.69 0.70 0.69 0.69 1.3M
2025-05-29 0.70 0.70 0.69 0.70 1.5M
2025-05-28 0.69 0.70 0.69 0.70 2.6M
2025-05-27 0.69 0.69 0.68 0.68 0.9M
2025-05-26 0.68 0.69 0.68 0.69 1.8M
2025-05-23 0.68 0.68 0.67 0.68 1.6M
2025-05-22 0.68 0.68 0.67 0.68 0.7M
2025-05-21 0.68 0.68 0.67 0.68 1.3M
2025-05-20 0.68 0.69 0.67 0.68 2.5M
2025-05-19 0.69 0.69 0.68 0.69 1.8M
2025-05-16 0.69 0.70 0.68 0.69 1.3M
2025-05-15 0.69 0.70 0.68 0.69 1.1M
2025-05-14 0.69 0.69 0.68 0.69 0.8M
2025-05-13 0.70 0.70 0.69 0.69 2.6M
2025-05-09 0.69 0.69 0.69 0.69 0.4M
2025-05-08 0.69 0.69 0.68 0.69 1.8M
2025-05-07 0.70 0.70 0.69 0.70 1.2M
2025-05-06 0.69 0.70 0.69 0.70 0.9M
2025-05-05 0.69 0.69 0.68 0.69 1.0M
2025-05-02 0.69 0.69 0.68 0.69 1.1M
2025-04-30 0.68 0.69 0.68 0.69 1.1M
2025-04-29 0.68 0.69 0.68 0.68 1.3M
2025-04-28 0.68 0.68 0.67 0.68 1.4M
2025-04-25 0.68 0.69 0.67 0.68 2.8M
2025-04-24 0.69 0.69 0.67 0.68 3.6M
2025-04-23 0.68 0.70 0.68 0.69 5.7M
2025-04-22 0.66 0.68 0.66 0.67 5.5M
2025-04-21 0.65 0.67 0.64 0.66 4.2M
2025-04-17 0.63 0.65 0.62 0.65 7.2M
2025-04-16 0.62 0.64 0.62 0.62 3.1M
2025-04-15 0.60 0.63 0.60 0.63 3.9M
2025-04-14 0.61 0.62 0.60 0.60 2.7M
2025-04-11 0.60 0.62 0.59 0.61 4.5M
2025-04-10 0.63 0.63 0.60 0.60 4.3M
2025-04-09 0.63 0.63 0.56 0.58 13.9M
2025-04-08 0.64 0.64 0.62 0.63 3.9M
2025-04-07 0.67 0.67 0.63 0.64 10.7M
2025-04-04 0.69 0.70 0.68 0.69 4.4M
2025-04-03 0.70 0.70 0.69 0.69 4.1M
2025-04-02 0.70 0.71 0.70 0.70 1.2M
2025-04-01 0.71 0.71 0.70 0.71 1.6M
2025-03-28 0.70 0.71 0.70 0.71 2.3M
2025-03-27 0.70 0.70 0.70 0.70 1.1M
2025-03-26 0.70 0.71 0.70 0.70 1.2M
2025-03-25 0.70 0.71 0.70 0.70 2.3M
2025-03-24 0.71 0.71 0.70 0.70 2.6M
2025-03-21 0.72 0.72 0.70 0.70 4.7M
2025-03-20 0.71 0.72 0.71 0.71 2.3M
2025-03-19 0.72 0.72 0.70 0.70 5.3M
2025-03-18 0.73 0.73 0.71 0.72 5.9M
2025-03-17 0.72 0.73 0.71 0.72 3.8M
2025-03-14 0.70 0.72 0.70 0.71 3.0M
2025-03-13 0.69 0.72 0.69 0.70 7.0M
2025-03-12 0.66 0.69 0.66 0.69 3.1M
2025-03-11 0.66 0.66 0.65 0.66 4.3M
2025-03-10 0.67 0.67 0.66 0.66 1.1M
2025-03-07 0.67 0.67 0.66 0.67 2.0M
2025-03-06 0.66 0.67 0.66 0.67 1.6M
2025-03-05 0.67 0.67 0.66 0.66 1.6M
2025-03-04 0.67 0.67 0.66 0.67 1.5M
2025-03-03 0.67 0.68 0.66 0.67 2.1M
2025-02-28 0.67 0.68 0.67 0.67 2.4M
2025-02-27 0.68 0.68 0.66 0.68 4.5M
2025-02-26 0.68 0.68 0.68 0.68 0.9M
2025-02-25 0.68 0.69 0.68 0.68 1.5M
2025-02-24 0.68 0.69 0.68 0.69 2.9M
2025-02-21 0.68 0.68 0.67 0.67 1.2M
2025-02-20 0.68 0.69 0.67 0.67 4.0M
2025-02-19 0.69 0.69 0.68 0.69 1.6M
2025-02-18 0.69 0.69 0.68 0.68 2.9M
2025-02-17 0.69 0.70 0.69 0.69 1.8M
2025-02-14 0.70 0.70 0.69 0.69 3.1M
2025-02-13 0.69 0.70 0.69 0.69 2.7M
2025-02-12 0.72 0.73 0.72 0.72 2.4M
2025-02-11 0.73 0.73 0.72 0.72 2.2M
2025-02-10 0.73 0.73 0.72 0.72 2.2M
2025-02-07 0.72 0.73 0.72 0.73 2.0M
2025-02-06 0.73 0.73 0.72 0.72 2.5M
2025-02-05 0.73 0.74 0.73 0.73 1.7M
2025-02-04 0.74 0.74 0.72 0.73 1.8M
2025-02-03 0.73 0.74 0.73 0.73 1.3M
2025-01-31 0.73 0.74 0.73 0.74 1.9M
2025-01-28 0.73 0.74 0.73 0.73 0.5M
2025-01-27 0.74 0.74 0.73 0.73 1.1M
2025-01-24 0.74 0.74 0.73 0.73 1.6M
2025-01-23 0.73 0.74 0.73 0.74 2.1M
2025-01-22 0.74 0.74 0.73 0.73 0.6M
2025-01-21 0.74 0.74 0.73 0.74 1.1M
2025-01-20 0.73 0.74 0.73 0.74 1.6M
2025-01-17 0.73 0.73 0.72 0.72 0.8M
2025-01-16 0.73 0.74 0.73 0.73 1.5M
2025-01-15 0.73 0.73 0.73 0.73 0.7M
2025-01-14 0.72 0.73 0.72 0.73 1.1M
2025-01-13 0.73 0.73 0.72 0.73 0.7M
2025-01-10 0.73 0.73 0.73 0.73 0.6M
2025-01-09 0.73 0.74 0.73 0.73 0.6M
2025-01-08 0.73 0.74 0.73 0.74 0.5M
2025-01-07 0.74 0.74 0.73 0.73 1.1M
2025-01-06 0.74 0.75 0.74 0.74 1.5M
2025-01-03 0.73 0.74 0.73 0.74 1.8M
2025-01-02 0.72 0.74 0.72 0.73 1.6M