—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Capitol Federal Financial Inc（CFFN）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

フルチャート ↗

日次株価

日付始値高値安値終値騰落率出来高
2026-10-168.268.398.148.17-0.85%1,577,100
2026-10-158.248.318.168.24+0.73%1,041,100
2026-10-148.118.248.118.18-0.97%1,168,900
2026-10-138.448.498.238.26-1.55%1,181,400
2026-10-128.388.458.388.39+0.00%1,078,600
2026-10-098.448.458.378.39-0.94%1,087,400
2026-10-088.358.538.358.47+0.59%1,595,200
2026-10-078.428.468.388.42-1.17%913,400
2026-10-068.588.638.498.52-0.35%764,100
2026-10-058.568.638.498.55-0.35%989,900
2026-10-028.598.618.498.58+1.30%984,400
2026-10-018.228.508.178.47+2.67%1,387,000
2026-09-308.398.448.228.25-1.43%1,127,500
2026-09-298.468.528.328.37-1.06%1,078,400
2026-09-288.658.678.448.46-2.53%950,600
2026-09-258.698.768.668.68+0.23%1,274,500
2026-09-248.688.728.498.66-0.35%978,000
2026-09-238.818.838.688.69-1.59%743,500
2026-09-228.918.958.818.83-0.23%1,226,300
2026-09-218.928.958.838.85-0.56%628,700
2026-09-188.838.928.728.90+0.79%3,166,800
2026-09-178.978.978.828.83-0.34%691,500
2026-09-168.878.938.688.86-0.11%976,800
2026-09-158.778.948.778.87-0.45%962,600
2026-09-148.798.938.798.91+1.02%835,100
2026-09-118.888.938.748.82+0.23%672,400
2026-09-108.738.818.678.80+0.34%593,300
2026-09-098.738.838.688.77-0.34%782,200
2026-09-088.848.868.778.80-0.79%695,300
2026-09-048.778.898.768.87+0.80%1,091,800
2026-09-038.748.838.678.80+1.27%805,100
2026-09-028.628.768.588.69+1.64%785,000
2026-09-018.588.658.488.55-0.70%751,000
2026-08-318.668.668.578.61-0.58%642,200
2026-08-288.688.728.658.66+0.23%696,800
2026-08-278.608.698.548.64-0.23%664,200
2026-08-268.588.698.528.66+1.41%771,200
2026-08-258.578.668.508.54+0.12%741,616
2026-08-248.598.608.528.53+0.00%628,532
2026-08-218.568.598.398.53+0.47%907,300
2026-08-208.468.558.448.49+0.00%941,700
2026-08-198.668.718.448.49-1.74%894,900
2026-08-188.738.768.568.64-0.92%784,800
2026-08-178.728.778.688.72-0.11%749,400
2026-08-148.858.908.728.73-1.24%654,100
2026-08-138.978.998.838.84-0.45%795,000
2026-08-128.868.938.848.88+0.79%682,800
2026-08-118.808.888.768.81+0.46%683,100
2026-08-108.838.898.768.77-1.24%702,000
2026-08-078.928.968.828.88-1.22%725,900
2026-08-069.129.178.988.99-1.10%946,100
2026-08-059.219.229.079.09-1.09%788,100
2026-08-049.129.249.079.19+0.99%907,400
2026-08-038.999.268.999.10+2.94%1,359,800
2026-07-318.888.978.748.84-0.23%1,137,700
2026-07-308.809.108.778.86+1.26%1,247,300
2026-07-298.248.798.248.75-0.34%1,281,600
2026-07-288.678.848.668.78+1.62%955,700
2026-07-278.708.818.608.64-0.12%621,100
2026-07-248.598.738.578.65+1.17%844,000
2026-07-238.478.578.438.55-0.47%929,200
2026-07-228.608.658.518.59-0.12%967,900
2026-07-218.558.628.428.60+0.47%827,500
2026-07-208.638.728.568.56-0.70%777,200
2026-07-178.708.758.588.62-1.93%818,000
2026-07-168.628.848.588.79+1.62%833,000
2026-07-158.528.688.518.65+1.88%809,400
2026-07-148.528.578.468.49+0.00%480,400
2026-07-138.518.548.458.49-0.12%556,300
2026-07-108.468.558.438.50+0.24%605,100
2026-07-098.308.548.298.48+3.29%716,600
2026-07-088.358.468.198.21-1.91%787,300
2026-07-078.488.508.378.37-1.06%634,400
2026-07-068.408.538.368.46+0.12%619,300
2026-07-028.648.698.408.45-1.97%716,300
2026-07-018.508.638.468.62+1.29%773,700
2026-06-308.448.538.408.51+0.59%664,700
2026-06-298.478.498.338.46-0.24%797,600
2026-06-268.498.588.408.48+0.24%2,269,200
2026-06-258.358.498.288.46+0.83%699,800
2026-06-248.308.408.298.39+1.21%650,800
2026-06-238.208.308.198.29+1.22%696,900
2026-06-228.118.258.118.19+1.36%775,300
2026-06-188.108.168.038.08+0.87%1,961,600
2026-06-178.148.227.958.01-1.96%880,900
2026-06-168.198.258.108.17+0.62%683,300
2026-06-158.258.328.098.12-1.58%867,000
2026-06-128.188.268.188.25+1.23%663,800
2026-06-118.098.208.048.15+0.99%760,300
2026-06-108.028.078.008.07+1.38%630,400
2026-06-097.948.137.947.96+0.76%696,900
2026-06-087.877.957.867.90+0.64%493,800
2026-06-057.827.907.827.85+0.38%651,600
2026-06-047.777.857.717.82+2.62%595,500
2026-06-037.827.867.607.62-3.05%762,300
2026-06-027.677.887.637.86+2.21%561,900
2026-06-017.717.717.597.69-1.03%763,200
2026-05-297.797.827.737.77-0.38%696,300
2026-05-287.777.807.677.80+0.39%539,800
2026-05-277.907.927.737.77-1.02%654,200
2026-05-267.767.867.717.85+1.29%836,600
2026-05-227.827.857.737.75-0.51%649,200
2026-05-217.727.807.687.79+0.13%718,800
2026-05-207.677.837.637.78+1.97%1,019,200
2026-05-197.617.697.577.63+0.00%565,100
2026-05-187.537.677.527.63+1.46%604,700
2026-05-157.607.617.477.52-1.57%936,000
2026-05-147.667.747.617.64+0.79%542,000
2026-05-137.617.687.567.58-1.30%690,300
2026-05-127.777.787.637.68-1.16%724,500
2026-05-117.857.857.757.77-1.02%854,200
2026-05-087.817.907.797.85+0.38%692,000
2026-05-077.807.897.797.82-0.13%773,700
2026-05-067.877.897.767.83+0.64%805,300
2026-05-057.737.817.717.78+1.30%895,100
2026-05-047.677.847.637.68+0.13%1,010,200
2026-05-017.597.747.557.67-0.13%830,300
2026-04-307.547.727.507.68+1.72%933,200
2026-04-297.867.897.517.55-4.19%1,364,200
2026-04-287.937.977.807.88+0.00%1,860,000
2026-04-277.677.907.677.88+2.47%1,239,700
2026-04-247.727.737.677.69-0.77%873,400
2026-04-237.677.777.607.75+1.31%887,900
2026-04-227.557.707.517.65+1.32%695,600
2026-04-217.717.777.507.55-2.20%1,701,900
2026-04-207.677.757.677.72+0.13%576,000
2026-04-177.667.857.637.71+2.12%1,101,700
2026-04-167.557.607.517.55-0.40%981,400
2026-04-157.607.657.547.58-0.52%626,800
2026-04-147.617.657.537.62-0.13%604,100
2026-04-137.577.667.527.63+0.79%597,700
2026-04-107.677.677.527.57-1.17%695,100
2026-04-097.517.707.517.66+1.06%770,300
2026-04-087.607.657.547.58+2.16%830,500
2026-04-077.327.437.327.42+1.23%621,100
2026-04-067.257.367.247.33+1.10%519,900
2026-04-027.087.277.067.25+0.69%681,600
2026-04-017.137.287.137.20+0.98%1,011,200
2026-03-317.057.157.007.13+1.86%1,101,000
2026-03-306.977.026.907.00+1.16%861,100
2026-03-277.077.166.886.92-2.54%827,500
2026-03-267.097.147.087.10-0.42%655,500
2026-03-257.167.197.077.13+0.28%611,500
2026-03-247.057.217.057.11-0.28%986,300
2026-03-237.097.287.097.13+1.86%1,428,600
2026-03-207.057.076.957.00-0.57%2,717,300
2026-03-196.927.106.897.04+1.44%1,159,000
2026-03-186.987.016.926.94-0.72%1,214,800
2026-03-177.027.076.966.99+0.00%1,233,300
2026-03-166.947.066.946.99+1.01%685,900
2026-03-136.997.066.896.92-0.14%910,700
2026-03-126.846.996.816.93-0.86%855,700
2026-03-116.987.116.956.99-1.13%1,089,000
2026-03-106.977.196.977.07+1.14%1,059,100
2026-03-096.877.066.766.99+0.14%1,180,800
2026-03-066.917.016.756.98-1.55%1,078,200
2026-03-057.167.197.037.09-1.94%627,000
2026-03-047.247.307.227.23+0.14%679,500
2026-03-037.107.297.097.22-0.28%918,700
2026-03-027.097.317.007.24+0.84%823,700
2026-02-277.297.357.127.18-3.36%813,700
2026-02-267.487.627.417.43-0.80%1,036,200
2026-02-257.357.507.347.49+2.60%538,900
2026-02-247.267.327.227.30+0.69%724,500
2026-02-237.657.697.227.25-5.60%791,500
2026-02-207.567.707.537.68+1.45%1,051,200
2026-02-197.567.607.517.57-0.13%765,300
2026-02-187.737.847.557.58-2.07%689,400
2026-02-177.637.807.597.74+1.31%1,262,400
2026-02-137.537.677.457.64+1.19%737,400
2026-02-127.617.667.477.55+0.13%1,021,700
2026-02-117.577.667.427.54+0.00%889,200
2026-02-107.567.617.497.54-0.53%752,200
2026-02-097.577.657.547.58-0.26%688,500
2026-02-067.607.677.557.60-0.26%825,700
2026-02-057.557.677.537.62+0.40%1,058,700
2026-02-047.637.747.577.59+0.66%765,300
2026-02-037.587.747.397.54+0.00%1,401,500
2026-02-027.287.677.267.54+3.57%1,351,600
2026-01-307.277.317.167.28-0.27%994,500
2026-01-297.217.407.187.30+2.82%1,155,600
2026-01-286.957.316.827.10+2.31%1,901,000
2026-01-276.816.966.786.94+2.06%989,400
2026-01-266.726.806.656.80+0.74%764,600
2026-01-236.917.096.746.75-3.16%746,400
2026-01-227.017.136.956.97-0.43%869,300
2026-01-216.727.016.717.00+5.26%1,051,200
2026-01-206.656.716.616.65-0.75%703,400
2026-01-166.736.766.666.70-0.89%1,248,100
2026-01-156.696.836.676.76+0.90%1,031,100
2026-01-146.556.716.536.70+1.82%1,171,500
2026-01-136.696.726.546.58-1.35%1,645,400
2026-01-126.636.696.586.67-0.30%745,200
2026-01-096.766.826.646.69-1.62%914,500
2026-01-086.676.846.676.80+1.95%826,800
2026-01-076.726.756.606.67-0.60%760,800
2026-01-066.726.756.666.71-0.45%772,200
2026-01-056.696.826.696.74+0.75%806,300
2026-01-026.816.836.686.69-1.76%895,100
2025-12-316.876.876.776.81-0.44%790,800
2025-12-307.017.016.846.84-2.43%1,079,000
2025-12-297.017.046.977.01+0.14%865,400
2025-12-267.057.086.977.00-0.85%677,000
2025-12-247.047.117.037.06+0.43%561,700
2025-12-237.107.137.037.03-0.99%854,900
2025-12-227.167.267.097.10-1.11%1,294,300
2025-12-197.247.297.127.18-1.24%3,147,500
2025-12-187.237.317.217.27+1.11%1,301,900
2025-12-177.107.227.107.19+1.27%1,523,100
2025-12-167.007.217.007.10+1.87%1,670,600
2025-12-157.047.056.936.97-0.43%1,048,200
2025-12-127.067.066.947.00-0.28%809,900
2025-12-116.967.086.967.02+0.72%921,600
2025-12-106.767.016.766.97+3.11%1,096,200
2025-12-096.736.836.736.76+0.60%730,100
2025-12-086.716.776.676.72+0.75%896,100
2025-12-056.746.756.676.67-1.04%480,200
2025-12-046.796.816.726.74-1.32%639,400
2025-12-036.776.836.756.83+1.34%1,029,100
2025-12-026.686.756.636.74+1.51%965,000
2025-12-016.546.696.546.64+0.45%683,600
2025-11-286.646.686.606.61-0.45%485,800
2025-11-266.636.706.606.64-0.15%1,231,200
2025-11-256.506.706.486.65+2.78%1,157,500
2025-11-246.426.486.386.47+0.78%960,100
2025-11-216.176.486.176.42+4.05%1,124,700
2025-11-206.206.326.136.17+0.65%634,100
2025-11-196.146.176.076.13-0.33%496,100
2025-11-186.096.176.096.15+0.99%562,400
2025-11-176.326.346.096.09-3.79%642,800
2025-11-146.276.346.196.33+0.64%503,700
2025-11-136.346.416.266.29-1.26%620,000
2025-11-126.376.466.376.37+0.00%693,700
2025-11-116.276.376.246.37+2.08%598,600
2025-11-106.206.276.186.24+0.65%723,400
2025-11-076.106.206.106.20-0.32%717,800
2025-11-066.266.296.196.22-1.11%584,400
2025-11-056.236.316.216.29+1.45%617,800
2025-11-046.176.216.146.20+0.49%974,800
2025-11-036.046.175.976.17+2.15%845,700
2025-10-315.996.065.976.04+0.33%812,000
2025-10-306.006.116.006.02+0.00%887,100
2025-10-296.166.286.006.02-4.29%1,142,700
2025-10-286.336.346.256.29-1.41%559,100
2025-10-276.446.476.376.38-0.93%633,900
2025-10-246.306.466.286.44+2.88%870,100
2025-10-236.346.356.256.26-1.42%509,500
2025-10-226.296.416.296.35+1.28%627,300
2025-10-216.306.316.266.27-1.10%555,300
2025-10-206.206.356.166.34+2.92%604,200

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：6月（+9.22%）。最も弱い月：3月（-4.25%）。日次データ2年分（2025–2026）に基づく。

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Capitol Federal Financial Inc（CFFN）の直近終値は？

2026-10-16 時点で 8.17。Closelookデータレイクの日次価格記録より。

CFFN の52週高値・安値は？

直近52週間で高値 9.26、安値 5.97（2026-10-16 時点）。

Capitol Federal Financial Inc が歴史的に最も強い月と弱い月は？

歴史的に、CFFN の最も強い月は 6月（平均 +9.22%）、最も弱い月は 3月（平均 -4.25%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。