Carrefour SA (CARR)

CARR
🏛️ フランス →
12.74
最終更新: 2025-09-26
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
09:00 12.16 12.18 12.16 12.18 24.8K
09:02 12.18 12.18 12.18 12.18 0.2K
09:04 12.19 12.19 12.19 12.19 0.1K
09:05 12.17 12.17 12.16 12.16 3.3K
09:06 12.15 12.15 12.14 12.14 1.1K
09:08 12.15 12.15 12.15 12.15 1.6K
09:09 12.15 12.15 12.14 12.14 3.3K
09:10 12.15 12.16 12.15 12.15 4.5K
09:12 12.15 12.15 12.15 12.15 8.5K
09:13 12.15 12.15 12.15 12.15 0.1K
09:14 12.15 12.15 12.15 12.15 0.2K
09:15 12.15 12.15 12.15 12.15 0.7K
09:16 12.15 12.16 12.15 12.16 0.8K
09:17 12.15 12.16 12.15 12.16 2.8K
09:18 12.15 12.15 12.14 12.15 6.0K
09:21 12.16 12.16 12.16 12.16 0.2K
09:22 12.15 12.15 12.14 12.14 1.7K
09:23 12.14 12.14 12.14 12.14 0.6K
09:25 12.14 12.14 12.14 12.14 1.2K
09:26 12.14 12.14 12.14 12.14 5.8K
09:29 12.13 12.13 12.13 12.13 5.1K
09:30 12.14 12.14 12.14 12.14 0.2K
09:31 12.14 12.14 12.14 12.14 1.8K
09:32 12.15 12.15 12.15 12.15 2.3K
09:33 12.15 12.15 12.14 12.14 0.5K
09:35 12.15 12.15 12.15 12.15 0.0K
09:37 12.14 12.14 12.14 12.14 5.6K
09:39 12.13 12.13 12.13 12.13 0.0K
09:40 12.13 12.13 12.12 12.12 9.6K
09:41 12.12 12.13 12.12 12.13 1.9K
09:43 12.12 12.12 12.12 12.12 0.3K
09:44 12.12 12.12 12.12 12.12 1.5K
09:45 12.13 12.13 12.12 12.12 0.1K
09:46 12.12 12.12 12.12 12.12 0.5K
09:48 12.12 12.12 12.12 12.12 1.9K
09:50 12.13 12.13 12.13 12.13 3.3K
09:51 12.13 12.14 12.13 12.14 1.6K
09:52 12.14 12.15 12.14 12.15 18.6K
09:53 12.15 12.15 12.15 12.15 0.8K
09:54 12.14 12.14 12.14 12.14 0.1K
09:55 12.14 12.14 12.14 12.14 3.4K
09:56 12.14 12.14 12.14 12.14 2.8K
09:58 12.15 12.15 12.15 12.15 0.1K
09:59 12.14 12.14 12.14 12.14 0.8K
10:00 12.14 12.15 12.14 12.15 0.8K
10:01 12.14 12.14 12.14 12.14 2.7K
10:02 12.14 12.15 12.13 12.15 7.9K
10:03 12.15 12.15 12.15 12.15 0.4K
10:04 12.16 12.16 12.16 12.16 4.9K
10:05 12.16 12.16 12.16 12.16 0.7K
10:06 12.16 12.16 12.16 12.16 0.9K
10:07 12.16 12.16 12.16 12.16 1.2K
10:09 12.17 12.17 12.17 12.17 3.2K
10:10 12.17 12.17 12.16 12.16 11.1K
10:12 12.17 12.17 12.17 12.17 5.5K
10:13 12.16 12.16 12.16 12.16 0.0K
10:14 12.17 12.18 12.17 12.18 7.2K
10:15 12.17 12.17 12.17 12.17 0.0K
10:16 12.17 12.17 12.17 12.17 1.2K
10:17 12.17 12.17 12.17 12.17 0.3K
10:18 12.16 12.16 12.16 12.16 7.0K
10:19 12.16 12.16 12.16 12.16 4.6K
10:20 12.17 12.17 12.17 12.17 0.1K
10:21 12.17 12.18 12.17 12.18 0.1K
10:23 12.17 12.17 12.17 12.17 0.9K
10:24 12.17 12.17 12.17 12.17 0.1K
10:26 12.18 12.18 12.18 12.18 0.0K
10:27 12.17 12.17 12.17 12.17 0.6K
10:28 12.17 12.17 12.17 12.17 1.8K
10:29 12.17 12.17 12.17 12.17 1.4K
10:30 12.17 12.18 12.17 12.18 8.6K
10:31 12.18 12.18 12.18 12.18 1.3K
10:33 12.18 12.18 12.18 12.18 1.7K
10:34 12.17 12.17 12.17 12.17 0.0K
10:35 12.18 12.18 12.18 12.18 0.0K
10:36 12.17 12.17 12.17 12.17 0.6K
10:39 12.18 12.18 12.18 12.18 4.5K
10:40 12.18 12.18 12.18 12.18 2.1K
10:42 12.18 12.18 12.18 12.18 13.3K
10:43 12.19 12.19 12.19 12.19 0.6K
10:44 12.18 12.18 12.18 12.18 4.7K
10:48 12.17 12.17 12.17 12.17 2.4K
10:49 12.17 12.17 12.17 12.17 0.0K
10:50 12.17 12.17 12.17 12.17 0.8K
10:52 12.17 12.17 12.17 12.17 1.4K
10:54 12.16 12.16 12.16 12.16 2.7K
10:55 12.16 12.16 12.16 12.16 2.8K
10:56 12.17 12.17 12.17 12.17 4.3K
10:57 12.17 12.18 12.17 12.18 46.0K
10:58 12.18 12.18 12.18 12.18 0.2K
10:59 12.17 12.17 12.17 12.17 0.3K
11:01 12.17 12.17 12.17 12.17 0.2K
11:03 12.17 12.17 12.17 12.17 0.5K
11:04 12.17 12.17 12.16 12.16 3.6K
11:05 12.16 12.16 12.16 12.16 0.4K
11:06 12.16 12.16 12.16 12.16 0.9K
11:07 12.16 12.16 12.15 12.15 12.5K
11:09 12.15 12.15 12.15 12.15 9.3K
11:10 12.14 12.14 12.14 12.14 2.2K
11:12 12.14 12.14 12.14 12.14 1.9K
11:13 12.14 12.14 12.14 12.14 0.9K
11:15 12.13 12.13 12.13 12.13 0.9K
11:17 12.13 12.13 12.13 12.13 0.9K
11:19 12.13 12.13 12.13 12.13 0.8K
11:22 12.13 12.14 12.13 12.14 0.3K
11:24 12.14 12.14 12.14 12.14 0.4K
11:26 12.13 12.13 12.13 12.13 1.7K
11:28 12.13 12.13 12.12 12.12 11.5K
11:29 12.11 12.11 12.11 12.11 4.7K
11:30 12.12 12.12 12.12 12.12 2.5K
11:33 12.12 12.13 12.12 12.13 4.0K
11:34 12.12 12.12 12.12 12.12 1.5K
11:36 12.11 12.11 12.11 12.11 0.6K
11:38 12.11 12.11 12.11 12.11 0.0K
11:39 12.11 12.11 12.11 12.11 0.2K
11:41 12.11 12.11 12.11 12.11 1.6K
11:43 12.12 12.12 12.12 12.12 1.5K
11:44 12.11 12.11 12.11 12.11 9.7K
11:45 12.11 12.11 12.11 12.11 1.9K
11:46 12.11 12.11 12.11 12.11 3.1K
11:47 12.11 12.11 12.11 12.11 0.5K
11:50 12.11 12.11 12.11 12.11 0.8K
11:52 12.11 12.11 12.09 12.10 25.3K
11:53 12.09 12.09 12.09 12.09 0.0K
11:54 12.10 12.10 12.10 12.10 0.0K
12:00 12.10 12.10 12.10 12.10 0.6K
12:01 12.10 12.10 12.10 12.10 0.0K
12:02 12.10 12.10 12.10 12.10 2.8K
12:03 12.10 12.10 12.10 12.10 0.1K
12:05 12.10 12.11 12.10 12.11 23.6K
12:07 12.11 12.11 12.11 12.11 0.8K
12:10 12.11 12.11 12.11 12.11 1.9K
12:11 12.11 12.11 12.11 12.11 0.0K
12:14 12.11 12.11 12.11 12.11 0.8K
12:15 12.12 12.12 12.12 12.12 0.0K
12:19 12.12 12.12 12.12 12.12 1.8K
12:20 12.13 12.13 12.13 12.13 2.3K
12:22 12.13 12.13 12.13 12.13 2.8K
12:23 12.13 12.13 12.13 12.13 0.6K
12:25 12.13 12.13 12.13 12.13 0.2K
12:32 12.14 12.14 12.14 12.14 2.2K
12:34 12.14 12.14 12.14 12.14 1.3K
12:35 12.14 12.14 12.14 12.14 1.0K
12:36 12.14 12.14 12.14 12.14 0.5K
12:39 12.14 12.14 12.14 12.14 0.1K
12:41 12.15 12.15 12.14 12.14 3.3K
12:43 12.14 12.14 12.14 12.14 0.8K
12:45 12.14 12.14 12.14 12.14 0.5K
12:46 12.14 12.14 12.14 12.14 1.0K
12:47 12.14 12.14 12.14 12.14 3.4K
12:50 12.14 12.14 12.13 12.13 3.1K
12:54 12.13 12.13 12.13 12.13 0.5K
12:55 12.13 12.13 12.13 12.13 1.8K
12:57 12.13 12.13 12.13 12.13 1.8K
12:59 12.13 12.13 12.13 12.13 0.9K
13:02 12.13 12.13 12.13 12.13 0.0K
13:04 12.13 12.13 12.13 12.13 0.0K
13:05 12.13 12.13 12.13 12.13 45.2K
13:06 12.12 12.12 12.12 12.12 20.3K
13:08 12.11 12.12 12.11 12.12 3.7K
13:10 12.11 12.11 12.11 12.11 0.4K
13:16 12.11 12.11 12.11 12.11 2.1K
13:17 12.12 12.12 12.12 12.12 0.8K
13:20 12.12 12.12 12.12 12.12 0.9K
13:27 12.12 12.12 12.12 12.12 0.1K
13:28 12.12 12.12 12.11 12.11 5.7K
13:29 12.11 12.11 12.10 12.10 2.8K
13:30 12.11 12.11 12.09 12.09 2.1K
13:31 12.10 12.10 12.10 12.10 0.9K
13:32 12.10 12.10 12.10 12.10 0.4K
13:33 12.10 12.10 12.10 12.10 0.8K
13:34 12.10 12.10 12.10 12.10 0.0K
13:37 12.10 12.10 12.10 12.10 1.2K
13:40 12.09 12.09 12.09 12.09 4.2K
13:42 12.10 12.10 12.10 12.10 0.3K
13:43 12.10 12.10 12.10 12.10 0.0K
13:46 12.10 12.10 12.10 12.10 0.6K
13:48 12.10 12.10 12.10 12.10 1.2K
13:49 12.10 12.10 12.10 12.10 0.0K
13:50 12.10 12.10 12.10 12.10 0.0K
13:52 12.10 12.10 12.10 12.10 1.6K
13:53 12.10 12.10 12.10 12.10 2.0K
13:55 12.09 12.09 12.09 12.09 1.7K
13:57 12.10 12.10 12.09 12.09 0.1K
13:59 12.09 12.09 12.09 12.09 0.2K
14:00 12.09 12.09 12.09 12.09 0.0K
14:02 12.09 12.09 12.07 12.07 9.6K
14:04 12.06 12.06 12.06 12.06 6.9K
14:05 12.05 12.05 12.05 12.05 17.0K
14:06 12.04 12.04 12.04 12.04 14.7K
14:07 12.05 12.05 12.05 12.05 5.3K
14:08 12.06 12.06 12.05 12.05 0.1K
14:09 12.06 12.06 12.06 12.06 0.8K
14:10 12.06 12.06 12.06 12.06 1.0K
14:11 12.06 12.06 12.06 12.06 0.0K
14:12 12.07 12.07 12.07 12.07 0.0K
14:16 12.07 12.07 12.07 12.07 0.8K
14:17 12.07 12.07 12.07 12.07 2.7K
14:18 12.07 12.07 12.07 12.07 1.1K
14:22 12.07 12.07 12.07 12.07 1.2K
14:24 12.07 12.07 12.07 12.07 1.2K
14:26 12.07 12.07 12.07 12.07 1.5K
14:27 12.07 12.07 12.07 12.07 0.7K
14:28 12.08 12.08 12.08 12.08 0.5K
14:29 12.07 12.07 12.07 12.07 0.3K
14:30 12.08 12.08 12.08 12.08 0.1K
14:32 12.07 12.07 12.06 12.06 3.8K
14:33 12.06 12.06 12.05 12.05 3.1K
14:34 12.06 12.06 12.06 12.06 2.1K
14:36 12.06 12.06 12.06 12.06 0.8K
14:37 12.06 12.06 12.06 12.06 0.8K
14:39 12.06 12.06 12.06 12.06 0.2K
14:41 12.05 12.05 12.05 12.05 0.3K
14:45 12.07 12.07 12.07 12.07 1.9K
14:46 12.06 12.06 12.06 12.06 3.1K
14:47 12.05 12.05 12.05 12.05 0.7K
14:48 12.05 12.05 12.05 12.05 1.1K
14:49 12.05 12.05 12.05 12.05 1.4K
14:50 12.05 12.05 12.05 12.05 3.4K
14:52 12.05 12.05 12.05 12.05 0.6K
14:55 12.05 12.05 12.05 12.05 0.0K
14:56 12.05 12.05 12.05 12.05 0.1K
14:59 12.05 12.05 12.05 12.05 0.0K
15:00 12.03 12.04 12.03 12.04 11.3K
15:02 12.04 12.04 12.04 12.04 4.0K
15:03 12.05 12.05 12.05 12.05 0.0K
15:04 12.04 12.04 12.04 12.04 3.7K
15:05 12.05 12.05 12.05 12.05 0.0K
15:06 12.04 12.04 12.04 12.04 1.1K
15:08 12.04 12.04 12.04 12.04 11.6K
15:10 12.05 12.05 12.05 12.05 0.2K
15:11 12.05 12.05 12.04 12.04 1.7K
15:13 12.04 12.04 12.04 12.04 0.0K
15:15 12.04 12.04 12.04 12.04 0.4K
15:16 12.04 12.04 12.04 12.04 1.8K
15:18 12.03 12.03 12.03 12.03 1.0K
15:19 12.03 12.03 12.03 12.03 1.7K
15:21 12.03 12.03 12.03 12.03 0.8K
15:22 12.03 12.03 12.03 12.03 1.2K
15:23 12.03 12.03 12.03 12.03 0.9K
15:27 12.03 12.03 12.03 12.03 1.3K
15:28 12.03 12.03 12.02 12.02 11.0K
15:29 12.02 12.03 12.02 12.02 2.7K
15:30 12.01 12.01 12.01 12.01 5.4K
15:31 12.01 12.01 12.00 12.00 16.8K
15:32 12.01 12.01 12.00 12.01 7.2K
15:33 12.00 12.00 11.99 12.00 4.1K
15:34 12.00 12.00 12.00 12.00 4.3K
15:35 12.01 12.01 12.01 12.01 2.8K
15:36 12.01 12.01 12.00 12.01 5.0K
15:37 12.00 12.00 12.00 12.00 0.9K
15:38 12.00 12.00 12.00 12.00 2.0K
15:39 12.00 12.00 12.00 12.00 1.2K
15:40 11.99 12.00 11.99 12.00 6.6K
15:42 12.00 12.00 12.00 12.00 0.6K
15:43 12.00 12.00 12.00 12.00 0.7K
15:44 12.00 12.00 12.00 12.00 0.2K
15:45 12.00 12.00 12.00 12.00 2.6K
15:46 12.00 12.00 12.00 12.00 0.8K
15:47 12.00 12.00 12.00 12.00 2.6K
15:48 12.00 12.00 12.00 12.00 0.8K
15:49 12.00 12.00 12.00 12.00 2.0K
15:50 11.99 12.00 11.99 12.00 0.1K
15:51 11.99 11.99 11.99 11.99 7.7K
15:52 11.99 11.99 11.99 11.99 7.6K
15:53 11.99 11.99 11.98 11.98 12.6K
15:54 11.98 11.98 11.98 11.98 1.2K
15:55 11.98 11.98 11.98 11.98 3.8K
15:56 11.98 11.98 11.98 11.98 0.7K
15:57 11.98 11.98 11.98 11.98 4.0K
15:58 11.98 11.98 11.97 11.97 2.0K
15:59 11.97 11.98 11.97 11.98 8.1K
16:00 11.98 11.98 11.97 11.98 2.4K
16:02 11.98 11.98 11.98 11.98 0.0K
16:03 11.98 11.98 11.98 11.98 1.4K
16:04 11.98 11.98 11.98 11.98 1.2K
16:06 11.98 11.98 11.98 11.98 3.2K
16:08 11.98 11.98 11.98 11.98 1.0K
16:09 11.98 11.98 11.98 11.98 0.1K
16:10 11.98 11.98 11.98 11.98 0.2K
16:12 11.97 11.97 11.97 11.97 1.7K
16:13 11.97 11.97 11.97 11.97 0.4K
16:14 11.97 11.97 11.97 11.97 0.8K
16:15 11.97 11.97 11.97 11.97 5.4K
16:16 11.97 11.97 11.96 11.96 4.4K
16:17 11.96 11.96 11.96 11.96 3.4K
16:19 11.96 11.96 11.96 11.96 2.2K
16:20 11.96 11.96 11.96 11.96 8.2K
16:21 11.96 11.96 11.96 11.96 0.2K
16:22 11.96 11.97 11.96 11.97 0.5K
16:23 11.97 11.97 11.97 11.97 0.0K
16:24 11.97 11.97 11.97 11.97 3.1K
16:25 11.96 11.96 11.96 11.96 4.9K
16:26 11.97 11.97 11.96 11.96 8.1K
16:27 11.96 11.96 11.96 11.96 6.1K
16:28 11.96 11.96 11.96 11.96 2.6K
16:29 11.96 11.96 11.96 11.96 0.9K
16:30 11.96 11.97 11.96 11.97 3.0K
16:31 11.96 11.96 11.96 11.96 0.4K
16:32 11.97 11.97 11.97 11.97 2.4K
16:33 11.97 11.97 11.97 11.97 5.1K
16:35 11.97 11.97 11.97 11.97 1.7K
16:37 11.97 11.97 11.97 11.97 3.3K
16:39 11.97 11.97 11.97 11.97 4.9K
16:40 11.97 11.97 11.97 11.97 2.3K
16:41 11.97 11.97 11.97 11.97 0.0K
16:42 11.97 11.97 11.97 11.97 0.7K
16:43 11.97 11.97 11.97 11.97 0.0K
16:44 11.97 11.97 11.97 11.97 0.1K
16:45 11.97 11.97 11.97 11.97 3.2K
16:46 11.97 11.97 11.97 11.97 2.4K
16:47 11.97 11.97 11.97 11.97 1.9K
16:48 11.98 11.98 11.97 11.97 12.1K
16:49 11.97 11.97 11.97 11.97 0.0K
16:50 11.98 11.98 11.98 11.98 0.5K
16:52 11.98 11.98 11.98 11.98 4.4K
16:53 11.99 11.99 11.98 11.98 1.5K
16:54 11.98 11.99 11.98 11.98 2.1K
16:55 11.98 11.98 11.98 11.98 11.0K
16:57 11.98 11.98 11.98 11.98 0.0K
16:59 11.98 11.98 11.98 11.98 0.6K
17:00 11.98 11.98 11.98 11.98 6.3K
17:01 11.98 11.99 11.98 11.99 0.5K
17:02 11.99 11.99 11.99 11.99 0.0K
17:03 11.99 11.99 11.98 11.98 1.4K
17:04 11.99 11.99 11.99 11.99 0.1K
17:05 11.99 11.99 11.99 11.99 0.0K
17:07 11.99 11.99 11.99 11.99 4.1K
17:08 11.99 12.00 11.99 12.00 4.0K
17:09 12.00 12.00 12.00 12.00 5.6K
17:10 12.00 12.00 12.00 12.00 4.9K
17:12 12.01 12.01 12.01 12.01 0.0K
17:13 12.01 12.01 12.01 12.01 1.4K
17:14 12.00 12.00 12.00 12.00 7.9K
17:15 11.99 11.99 11.99 11.99 19.9K
17:16 11.98 11.99 11.98 11.99 24.3K
17:17 11.99 11.99 11.98 11.98 6.0K
17:18 11.98 11.98 11.98 11.98 4.6K
17:19 11.96 11.99 11.96 11.99 24.9K
17:20 11.99 11.99 11.99 11.99 0.0K
17:21 11.99 12.00 11.99 12.00 2.3K
17:22 11.99 11.99 11.99 11.99 0.7K
17:23 12.00 12.00 12.00 12.00 0.7K
17:24 12.00 12.00 12.00 12.00 0.0K
17:25 11.99 11.99 11.99 11.99 0.4K
17:26 11.99 11.99 11.99 11.99 0.4K
17:27 11.99 11.99 11.99 11.99 4.3K
17:28 11.99 11.99 11.99 11.99 28.5K
17:29 11.99 11.99 11.96 11.96 109.4K
17:35 11.95 11.95 11.95 11.95 1,513.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし