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 12.02 12.02 12.02 12.02 36.7K
09:01 12.03 12.04 12.03 12.03 4.1K
09:02 12.04 12.04 12.03 12.03 0.3K
09:03 12.04 12.04 12.03 12.03 1.2K
09:04 12.04 12.04 12.04 12.04 0.8K
09:05 12.04 12.04 12.04 12.04 0.0K
09:07 12.03 12.03 12.03 12.03 0.0K
09:08 12.04 12.04 12.03 12.03 6.6K
09:09 12.04 12.05 12.04 12.05 5.8K
09:10 12.05 12.05 12.05 12.05 1.6K
09:11 12.06 12.07 12.06 12.07 2.8K
09:12 12.07 12.08 12.07 12.08 3.8K
09:13 12.07 12.07 12.06 12.07 3.4K
09:14 12.07 12.07 12.06 12.06 0.6K
09:15 12.07 12.07 12.07 12.07 2.1K
09:16 12.08 12.08 12.08 12.08 1.5K
09:17 12.08 12.09 12.08 12.09 6.7K
09:18 12.08 12.08 12.07 12.08 5.9K
09:19 12.08 12.08 12.08 12.08 0.0K
09:20 12.08 12.09 12.08 12.08 1.4K
09:21 12.08 12.08 12.08 12.08 2.1K
09:22 12.09 12.09 12.09 12.09 0.9K
09:23 12.09 12.12 12.09 12.11 22.4K
09:24 12.12 12.12 12.11 12.11 0.5K
09:25 12.11 12.11 12.11 12.11 0.0K
09:26 12.12 12.12 12.12 12.12 0.0K
09:27 12.12 12.13 12.12 12.13 3.9K
09:28 12.13 12.13 12.13 12.13 3.5K
09:29 12.13 12.14 12.13 12.14 1.9K
09:30 12.13 12.13 12.13 12.13 3.5K
09:31 12.12 12.12 12.12 12.12 0.7K
09:32 12.11 12.11 12.11 12.11 14.0K
09:34 12.12 12.12 12.12 12.12 1.0K
09:35 12.12 12.12 12.12 12.12 1.0K
09:36 12.12 12.12 12.12 12.12 1.2K
09:37 12.12 12.12 12.12 12.12 0.3K
09:38 12.12 12.12 12.12 12.12 2.0K
09:40 12.12 12.12 12.11 12.11 1.6K
09:41 12.10 12.10 12.10 12.10 0.6K
09:44 12.10 12.11 12.10 12.11 3.3K
09:45 12.12 12.12 12.12 12.12 2.2K
09:47 12.11 12.11 12.10 12.10 3.2K
09:48 12.10 12.10 12.10 12.10 0.9K
09:49 12.10 12.10 12.10 12.10 0.0K
09:52 12.10 12.10 12.10 12.10 0.2K
09:53 12.10 12.10 12.10 12.10 0.1K
09:54 12.10 12.10 12.09 12.10 0.7K
09:56 12.11 12.11 12.11 12.11 2.3K
09:57 12.10 12.10 12.10 12.10 1.8K
09:58 12.10 12.10 12.10 12.10 1.2K
09:59 12.10 12.10 12.09 12.09 0.3K
10:00 12.10 12.10 12.10 12.10 2.8K
10:01 12.10 12.11 12.10 12.11 1.1K
10:02 12.09 12.09 12.09 12.09 11.1K
10:04 12.10 12.10 12.10 12.10 0.2K
10:06 12.10 12.10 12.10 12.10 1.0K
10:07 12.10 12.11 12.10 12.10 0.4K
10:08 12.11 12.11 12.10 12.10 0.1K
10:09 12.11 12.11 12.11 12.11 2.5K
10:10 12.10 12.10 12.10 12.10 0.1K
10:13 12.11 12.11 12.11 12.11 0.3K
10:15 12.11 12.11 12.11 12.11 1.7K
10:16 12.11 12.12 12.11 12.12 1.1K
10:17 12.12 12.12 12.12 12.12 0.4K
10:20 12.12 12.12 12.12 12.12 1.9K
10:21 12.12 12.12 12.12 12.12 0.8K
10:22 12.12 12.12 12.12 12.12 0.8K
10:23 12.12 12.12 12.12 12.12 0.6K
10:25 12.12 12.12 12.12 12.12 0.4K
10:26 12.12 12.12 12.12 12.12 0.2K
10:27 12.12 12.12 12.12 12.12 0.2K
10:29 12.12 12.12 12.12 12.12 1.1K
10:30 12.12 12.12 12.12 12.12 0.0K
10:31 12.12 12.12 12.12 12.12 1.2K
10:32 12.12 12.12 12.12 12.12 0.2K
10:33 12.11 12.12 12.11 12.12 3.4K
10:34 12.11 12.11 12.11 12.11 1.6K
10:37 12.11 12.11 12.11 12.11 0.4K
10:38 12.12 12.12 12.12 12.12 2.7K
10:39 12.11 12.11 12.11 12.11 1.4K
10:40 12.12 12.12 12.12 12.12 0.0K
10:41 12.11 12.11 12.11 12.11 0.5K
10:42 12.11 12.11 12.11 12.11 2.6K
10:43 12.11 12.13 12.11 12.13 26.0K
10:46 12.13 12.13 12.13 12.13 0.8K
10:47 12.13 12.13 12.13 12.13 1.8K
10:48 12.13 12.13 12.13 12.13 1.0K
10:50 12.13 12.13 12.13 12.13 0.1K
10:52 12.13 12.13 12.13 12.13 2.5K
10:53 12.13 12.13 12.13 12.13 1.3K
10:54 12.13 12.13 12.13 12.13 0.1K
10:55 12.13 12.13 12.13 12.13 2.6K
10:56 12.13 12.13 12.13 12.13 0.3K
10:59 12.13 12.13 12.13 12.13 0.5K
11:00 12.13 12.13 12.13 12.13 0.2K
11:01 12.13 12.13 12.13 12.13 2.0K
11:02 12.13 12.13 12.12 12.12 3.0K
11:03 12.11 12.11 12.11 12.11 2.4K
11:05 12.11 12.11 12.11 12.11 1.6K
11:06 12.12 12.12 12.12 12.12 0.7K
11:07 12.13 12.13 12.13 12.13 2.3K
11:08 12.12 12.13 12.12 12.13 0.4K
11:10 12.13 12.14 12.13 12.14 3.0K
11:12 12.13 12.13 12.13 12.13 0.1K
11:13 12.13 12.13 12.13 12.13 1.7K
11:14 12.13 12.14 12.13 12.14 2.0K
11:15 12.14 12.14 12.14 12.14 1.5K
11:17 12.13 12.13 12.13 12.13 2.7K
11:18 12.13 12.13 12.13 12.13 0.0K
11:19 12.13 12.13 12.13 12.13 0.9K
11:21 12.13 12.13 12.13 12.13 1.7K
11:22 12.14 12.14 12.14 12.14 0.5K
11:23 12.14 12.14 12.14 12.14 0.5K
11:24 12.13 12.13 12.13 12.13 0.0K
11:27 12.13 12.13 12.13 12.13 0.4K
11:28 12.13 12.13 12.13 12.13 0.0K
11:29 12.12 12.12 12.12 12.12 2.2K
11:30 12.13 12.13 12.13 12.13 0.0K
11:31 12.12 12.12 12.12 12.12 1.8K
11:32 12.12 12.12 12.12 12.12 0.2K
11:33 12.12 12.12 12.12 12.12 0.5K
11:35 12.12 12.12 12.12 12.12 0.4K
11:36 12.11 12.11 12.11 12.11 0.0K
11:37 12.11 12.11 12.11 12.11 2.8K
11:38 12.13 12.13 12.13 12.13 5.0K
11:39 12.13 12.13 12.13 12.13 2.4K
11:43 12.12 12.12 12.12 12.12 0.0K
11:44 12.12 12.12 12.12 12.12 0.1K
11:47 12.12 12.12 12.12 12.12 1.5K
11:48 12.11 12.11 12.11 12.11 8.8K
11:49 12.11 12.12 12.11 12.12 3.2K
11:50 12.13 12.13 12.13 12.13 1.4K
11:51 12.13 12.13 12.13 12.13 0.2K
11:52 12.13 12.13 12.13 12.13 0.3K
11:53 12.13 12.13 12.13 12.13 0.1K
11:54 12.13 12.13 12.13 12.13 2.2K
11:55 12.13 12.13 12.13 12.13 0.7K
11:56 12.13 12.13 12.13 12.13 1.9K
11:58 12.13 12.13 12.12 12.12 1.5K
11:59 12.12 12.12 12.12 12.12 3.4K
12:00 12.12 12.13 12.12 12.13 5.4K
12:03 12.13 12.13 12.12 12.12 0.6K
12:05 12.13 12.13 12.13 12.13 0.4K
12:06 12.13 12.13 12.13 12.13 1.4K
12:07 12.13 12.13 12.13 12.13 0.0K
12:08 12.13 12.13 12.12 12.12 4.8K
12:10 12.12 12.12 12.12 12.12 15.7K
12:11 12.12 12.12 12.11 12.11 2.3K
12:15 12.11 12.12 12.11 12.12 0.0K
12:16 12.11 12.11 12.11 12.11 1.2K
12:18 12.11 12.11 12.11 12.11 0.0K
12:20 12.11 12.11 12.10 12.10 2.8K
12:21 12.10 12.10 12.10 12.10 0.0K
12:24 12.09 12.09 12.09 12.09 1.2K
12:26 12.09 12.09 12.09 12.09 1.2K
12:27 12.09 12.09 12.09 12.09 0.1K
12:28 12.09 12.10 12.09 12.10 6.1K
12:30 12.10 12.10 12.10 12.10 0.0K
12:31 12.09 12.09 12.09 12.09 0.5K
12:33 12.09 12.09 12.09 12.09 11.0K
12:34 12.09 12.09 12.09 12.09 24.2K
12:35 12.09 12.09 12.09 12.09 3.2K
12:37 12.09 12.09 12.09 12.09 0.4K
12:38 12.09 12.09 12.09 12.09 4.2K
12:40 12.09 12.10 12.09 12.10 0.1K
12:42 12.10 12.10 12.10 12.10 9.9K
12:43 12.10 12.10 12.09 12.09 2.6K
12:45 12.10 12.10 12.09 12.09 0.7K
12:48 12.09 12.09 12.09 12.09 0.1K
12:49 12.09 12.09 12.09 12.09 7.3K
12:50 12.10 12.10 12.10 12.10 0.0K
12:51 12.10 12.10 12.10 12.10 0.8K
12:52 12.09 12.11 12.09 12.11 14.1K
12:54 12.11 12.11 12.11 12.11 0.1K
12:55 12.11 12.11 12.11 12.11 0.0K
12:56 12.11 12.11 12.11 12.11 1.8K
12:57 12.12 12.12 12.12 12.12 1.3K
13:00 12.12 12.12 12.12 12.12 0.0K
13:01 12.12 12.12 12.12 12.12 0.1K
13:02 12.12 12.12 12.11 12.11 1.7K
13:05 12.11 12.11 12.11 12.11 0.7K
13:06 12.12 12.12 12.12 12.12 0.1K
13:10 12.12 12.12 12.12 12.12 0.0K
13:13 12.11 12.11 12.11 12.11 0.1K
13:15 12.12 12.12 12.12 12.12 1.9K
13:18 12.12 12.12 12.12 12.12 0.0K
13:19 12.12 12.12 12.12 12.12 1.3K
13:25 12.12 12.12 12.12 12.12 0.0K
13:30 12.12 12.12 12.12 12.12 0.0K
13:31 12.11 12.11 12.11 12.11 0.5K
13:33 12.11 12.11 12.11 12.11 0.0K
13:34 12.11 12.11 12.11 12.11 0.1K
13:39 12.11 12.11 12.11 12.11 0.5K
13:41 12.10 12.10 12.10 12.10 33.5K
13:43 12.10 12.10 12.10 12.10 4.3K
13:48 12.10 12.10 12.10 12.10 0.0K
13:53 12.10 12.10 12.10 12.10 0.4K
13:55 12.11 12.11 12.11 12.11 4.5K
13:56 12.10 12.10 12.10 12.10 0.0K
13:57 12.10 12.11 12.10 12.11 5.7K
13:58 12.11 12.11 12.11 12.11 2.0K
13:59 12.11 12.11 12.11 12.11 2.7K
14:00 12.11 12.11 12.11 12.11 4.2K
14:01 12.12 12.12 12.12 12.12 3.5K
14:02 12.12 12.12 12.12 12.12 0.2K
14:04 12.12 12.12 12.12 12.12 0.4K
14:05 12.12 12.12 12.12 12.12 0.0K
14:07 12.12 12.12 12.12 12.12 0.4K
14:08 12.13 12.13 12.13 12.13 15.2K
14:10 12.13 12.13 12.13 12.13 19.4K
14:11 12.12 12.12 12.12 12.12 1.7K
14:12 12.12 12.12 12.12 12.12 2.7K
14:13 12.12 12.12 12.12 12.12 0.5K
14:14 12.12 12.12 12.11 12.11 1.5K
14:15 12.12 12.12 12.12 12.12 5.8K
14:16 12.12 12.12 12.12 12.12 2.4K
14:17 12.11 12.12 12.11 12.12 17.8K
14:18 12.12 12.12 12.11 12.11 9.3K
14:20 12.12 12.12 12.12 12.12 6.5K
14:22 12.13 12.13 12.13 12.13 0.3K
14:23 12.13 12.13 12.13 12.13 0.4K
14:25 12.13 12.14 12.13 12.14 16.6K
14:26 12.14 12.14 12.14 12.14 4.3K
14:27 12.14 12.14 12.14 12.14 0.7K
14:28 12.14 12.14 12.14 12.14 0.1K
14:29 12.14 12.14 12.14 12.14 0.6K
14:30 12.15 12.15 12.15 12.15 0.0K
14:31 12.14 12.14 12.14 12.14 1.0K
14:32 12.14 12.14 12.14 12.14 1.1K
14:34 12.14 12.14 12.14 12.14 1.5K
14:35 12.13 12.14 12.13 12.14 2.1K
14:36 12.14 12.14 12.14 12.14 1.2K
14:37 12.14 12.14 12.14 12.14 6.5K
14:38 12.14 12.14 12.14 12.14 0.3K
14:40 12.14 12.14 12.14 12.14 0.0K
14:41 12.14 12.14 12.13 12.13 3.8K
14:42 12.14 12.14 12.14 12.14 1.2K
14:44 12.14 12.14 12.14 12.14 1.1K
14:45 12.14 12.14 12.14 12.14 0.0K
14:47 12.14 12.14 12.14 12.14 1.2K
14:48 12.14 12.14 12.14 12.14 0.0K
14:49 12.14 12.14 12.14 12.14 2.2K
14:50 12.14 12.14 12.14 12.14 3.0K
14:51 12.14 12.14 12.14 12.14 0.0K
14:53 12.13 12.13 12.13 12.13 0.0K
14:54 12.13 12.14 12.13 12.14 7.5K
14:55 12.14 12.14 12.14 12.14 4.3K
14:58 12.14 12.14 12.14 12.14 1.2K
15:00 12.14 12.14 12.14 12.14 1.1K
15:02 12.14 12.14 12.14 12.14 0.0K
15:03 12.14 12.14 12.14 12.14 0.8K
15:05 12.14 12.14 12.14 12.14 0.0K
15:06 12.13 12.13 12.13 12.13 0.1K
15:09 12.13 12.13 12.13 12.13 4.0K
15:10 12.14 12.14 12.14 12.14 1.5K
15:12 12.14 12.14 12.14 12.14 2.0K
15:13 12.14 12.14 12.14 12.14 1.2K
15:15 12.14 12.14 12.14 12.14 5.5K
15:17 12.15 12.15 12.15 12.15 8.1K
15:19 12.15 12.15 12.15 12.15 0.0K
15:20 12.15 12.15 12.15 12.15 1.1K
15:22 12.15 12.15 12.15 12.15 0.5K
15:24 12.15 12.16 12.15 12.16 41.4K
15:25 12.17 12.17 12.17 12.17 12.6K
15:26 12.17 12.17 12.17 12.17 1.1K
15:27 12.17 12.17 12.17 12.17 1.1K
15:28 12.17 12.17 12.17 12.17 1.2K
15:30 12.17 12.17 12.16 12.16 40.2K
15:31 12.17 12.17 12.17 12.17 0.4K
15:32 12.16 12.16 12.16 12.16 1.1K
15:33 12.16 12.16 12.16 12.16 2.7K
15:34 12.16 12.17 12.16 12.17 3.2K
15:35 12.17 12.17 12.17 12.17 2.8K
15:36 12.17 12.17 12.17 12.17 1.0K
15:37 12.17 12.17 12.17 12.17 4.0K
15:38 12.17 12.17 12.17 12.17 0.0K
15:39 12.19 12.19 12.19 12.19 16.4K
15:40 12.18 12.18 12.18 12.18 2.4K
15:41 12.19 12.21 12.19 12.21 42.4K
15:42 12.21 12.21 12.20 12.20 2.9K
15:44 12.20 12.20 12.20 12.20 22.1K
15:46 12.20 12.21 12.20 12.21 1.7K
15:48 12.20 12.20 12.20 12.20 2.7K
15:49 12.20 12.20 12.20 12.20 0.1K
15:50 12.20 12.22 12.20 12.21 9.5K
15:53 12.20 12.20 12.20 12.20 8.0K
15:55 12.20 12.20 12.20 12.20 7.1K
15:57 12.20 12.20 12.19 12.19 2.6K
15:58 12.19 12.19 12.19 12.19 1.1K
15:59 12.19 12.19 12.19 12.19 0.9K
16:02 12.19 12.19 12.18 12.18 3.6K
16:03 12.19 12.19 12.19 12.19 1.7K
16:04 12.19 12.19 12.18 12.18 13.6K
16:05 12.18 12.18 12.18 12.18 1.0K
16:06 12.18 12.18 12.18 12.18 1.1K
16:07 12.19 12.19 12.19 12.19 0.0K
16:08 12.18 12.19 12.18 12.19 1.9K
16:10 12.19 12.19 12.19 12.19 2.3K
16:11 12.19 12.19 12.19 12.19 1.2K
16:12 12.19 12.19 12.18 12.18 0.0K
16:14 12.18 12.18 12.18 12.18 2.2K
16:15 12.18 12.18 12.18 12.18 5.3K
16:16 12.19 12.19 12.19 12.19 3.1K
16:17 12.19 12.19 12.19 12.19 3.2K
16:18 12.19 12.19 12.19 12.19 0.9K
16:19 12.19 12.19 12.19 12.19 2.1K
16:20 12.19 12.20 12.19 12.20 2.0K
16:21 12.19 12.19 12.19 12.19 1.1K
16:22 12.19 12.19 12.19 12.19 0.6K
16:23 12.19 12.19 12.19 12.19 2.2K
16:24 12.19 12.19 12.19 12.19 0.7K
16:25 12.19 12.19 12.19 12.19 0.7K
16:26 12.19 12.19 12.19 12.19 0.2K
16:27 12.19 12.19 12.19 12.19 0.0K
16:28 12.18 12.19 12.18 12.19 2.9K
16:30 12.19 12.19 12.19 12.19 0.9K
16:31 12.19 12.19 12.19 12.19 4.9K
16:32 12.19 12.19 12.19 12.19 1.1K
16:33 12.19 12.19 12.19 12.19 1.7K
16:34 12.20 12.20 12.19 12.19 11.4K
16:35 12.20 12.20 12.20 12.20 7.4K
16:36 12.20 12.20 12.20 12.20 4.4K
16:37 12.21 12.21 12.21 12.21 2.4K
16:38 12.21 12.21 12.20 12.20 7.6K
16:40 12.21 12.21 12.21 12.21 2.2K
16:42 12.21 12.21 12.20 12.20 4.8K
16:43 12.20 12.20 12.20 12.20 1.4K
16:45 12.21 12.21 12.21 12.21 3.7K
16:47 12.20 12.21 12.20 12.21 68.5K
16:48 12.21 12.21 12.21 12.21 0.5K
16:49 12.21 12.21 12.21 12.21 0.1K
16:50 12.21 12.21 12.21 12.21 3.5K
16:51 12.20 12.20 12.20 12.20 0.9K
16:52 12.20 12.20 12.20 12.20 3.8K
16:53 12.20 12.21 12.20 12.21 3.9K
16:54 12.21 12.21 12.21 12.21 6.1K
16:55 12.21 12.21 12.21 12.21 2.2K
16:56 12.22 12.22 12.22 12.22 5.2K
16:57 12.22 12.22 12.22 12.22 0.3K
16:58 12.22 12.22 12.22 12.22 0.6K
16:59 12.22 12.22 12.22 12.22 2.7K
17:00 12.22 12.22 12.22 12.22 2.5K
17:01 12.22 12.22 12.21 12.22 6.7K
17:02 12.22 12.22 12.21 12.21 4.5K
17:03 12.21 12.21 12.21 12.21 5.8K
17:04 12.21 12.21 12.21 12.21 1.3K
17:06 12.21 12.21 12.21 12.21 1.4K
17:07 12.21 12.21 12.20 12.20 5.7K
17:08 12.20 12.20 12.20 12.20 0.3K
17:10 12.20 12.20 12.20 12.20 0.9K
17:11 12.20 12.20 12.20 12.20 1.1K
17:13 12.20 12.21 12.20 12.20 43.1K
17:14 12.20 12.20 12.20 12.20 26.3K
17:15 12.20 12.20 12.20 12.20 1.7K
17:16 12.21 12.21 12.20 12.20 3.1K
17:17 12.20 12.21 12.20 12.21 9.1K
17:18 12.21 12.21 12.20 12.20 6.7K
17:19 12.20 12.21 12.20 12.21 0.8K
17:20 12.20 12.20 12.20 12.20 4.3K
17:21 12.20 12.20 12.20 12.20 0.3K
17:22 12.20 12.21 12.20 12.21 18.9K
17:23 12.21 12.21 12.21 12.21 12.6K
17:24 12.21 12.22 12.21 12.22 3.4K
17:25 12.21 12.21 12.21 12.21 6.2K
17:26 12.21 12.21 12.21 12.21 2.4K
17:27 12.21 12.21 12.20 12.21 15.4K
17:28 12.21 12.21 12.20 12.20 7.7K
17:29 12.21 12.21 12.21 12.21 8.0K
17:35 12.23 12.23 12.23 12.23 1,332.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし