プブリシス・グループ (PUBP)

PUBP
🏛️ フランス →
79.72
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 79.50 79.54 79.42 79.54 1.7K
09:01 79.64 79.64 79.64 79.64 0.0K
09:02 79.60 79.60 79.58 79.60 0.2K
09:03 79.64 79.64 79.54 79.54 0.3K
09:06 79.64 79.64 79.54 79.54 0.6K
09:07 79.50 79.50 79.40 79.40 0.4K
09:08 79.40 79.40 79.22 79.22 1.0K
09:09 79.26 79.26 79.26 79.26 0.1K
09:10 79.48 79.48 79.48 79.48 0.8K
09:11 79.46 79.52 79.36 79.36 1.4K
09:12 79.36 79.36 79.32 79.36 0.5K
09:13 79.36 79.36 79.32 79.32 0.2K
09:14 79.24 79.26 79.24 79.26 0.3K
09:15 79.28 79.36 79.28 79.34 0.4K
09:16 79.32 79.32 79.32 79.32 0.3K
09:17 79.36 79.40 79.36 79.40 0.2K
09:18 79.36 79.36 79.36 79.36 0.1K
09:19 79.38 79.38 79.38 79.38 0.1K
09:20 79.40 79.42 79.40 79.42 0.1K
09:22 79.40 79.40 79.40 79.40 0.2K
09:23 79.42 79.50 79.42 79.50 0.4K
09:24 79.48 79.56 79.48 79.56 0.5K
09:25 79.56 79.60 79.54 79.60 0.5K
09:26 79.68 79.72 79.68 79.72 0.1K
09:27 79.72 79.74 79.72 79.74 0.1K
09:28 79.74 79.74 79.74 79.74 0.1K
09:29 79.70 79.70 79.66 79.68 0.6K
09:30 79.70 79.70 79.70 79.70 0.0K
09:31 79.74 79.74 79.70 79.70 0.3K
09:32 79.70 79.72 79.70 79.72 0.1K
09:33 79.82 79.82 79.74 79.74 0.5K
09:34 79.76 79.78 79.76 79.78 0.3K
09:36 79.88 79.96 79.88 79.96 0.3K
09:37 79.98 80.00 79.98 80.00 1.2K
09:38 79.96 79.96 79.96 79.96 0.1K
09:39 79.88 79.88 79.86 79.86 0.1K
09:40 79.88 79.90 79.88 79.90 0.0K
09:41 79.86 79.88 79.86 79.88 0.1K
09:42 79.88 79.88 79.88 79.88 0.0K
09:43 79.84 79.84 79.84 79.84 0.0K
09:44 79.86 79.86 79.86 79.86 0.0K
09:45 79.76 79.76 79.72 79.72 0.6K
09:46 79.70 79.74 79.70 79.74 0.1K
09:47 79.74 79.74 79.74 79.74 0.1K
09:48 79.76 79.76 79.70 79.72 1.1K
09:49 79.72 79.72 79.68 79.68 0.3K
09:50 79.66 79.66 79.62 79.62 0.2K
09:51 79.62 79.66 79.62 79.66 0.5K
09:52 79.62 79.62 79.62 79.62 0.0K
09:54 79.58 79.58 79.54 79.58 0.2K
09:55 79.58 79.64 79.58 79.64 0.1K
09:56 79.60 79.60 79.60 79.60 0.6K
09:57 79.60 79.62 79.60 79.62 0.2K
09:58 79.64 79.68 79.64 79.68 0.1K
09:59 79.66 79.70 79.66 79.70 0.4K
10:00 79.72 79.72 79.68 79.70 0.5K
10:01 79.70 79.70 79.60 79.60 0.6K
10:02 79.60 79.60 79.56 79.56 0.2K
10:03 79.58 79.58 79.56 79.56 0.2K
10:04 79.56 79.62 79.56 79.62 0.2K
10:05 79.66 79.66 79.64 79.64 0.3K
10:06 79.64 79.64 79.60 79.60 0.1K
10:08 79.60 79.62 79.58 79.62 1.0K
10:09 79.58 79.62 79.56 79.56 0.3K
10:10 79.58 79.58 79.58 79.58 0.0K
10:11 79.56 79.56 79.52 79.52 0.1K
10:12 79.50 79.50 79.50 79.50 0.1K
10:13 79.50 79.50 79.46 79.46 0.5K
10:14 79.48 79.48 79.46 79.46 0.2K
10:15 79.44 79.44 79.44 79.44 0.1K
10:16 79.38 79.38 79.38 79.38 0.1K
10:17 79.38 79.38 79.36 79.36 0.3K
10:18 79.34 79.34 79.30 79.30 0.4K
10:19 79.28 79.30 79.26 79.26 1.1K
10:20 79.26 79.30 79.26 79.30 0.2K
10:21 79.28 79.28 79.26 79.26 0.1K
10:23 79.28 79.28 79.28 79.28 0.0K
10:24 79.28 79.28 79.20 79.20 0.2K
10:25 79.18 79.20 79.18 79.20 0.2K
10:26 79.18 79.18 79.14 79.16 0.5K
10:27 79.16 79.16 79.16 79.16 0.1K
10:28 79.14 79.14 79.14 79.14 0.1K
10:29 79.14 79.14 79.14 79.14 0.2K
10:30 79.12 79.18 79.12 79.16 0.7K
10:31 79.16 79.16 79.14 79.14 0.2K
10:32 79.18 79.18 79.16 79.16 0.2K
10:33 79.14 79.16 79.14 79.16 3.2K
10:34 79.16 79.18 79.16 79.16 0.2K
10:38 79.12 79.12 79.10 79.10 5.6K
10:39 79.14 79.16 79.14 79.16 0.6K
10:40 79.16 79.16 79.14 79.14 0.1K
10:41 79.14 79.14 79.10 79.14 0.8K
10:42 79.14 79.14 79.10 79.12 0.4K
10:43 79.16 79.18 79.16 79.18 0.1K
10:44 79.18 79.24 79.18 79.24 0.4K
10:45 79.24 79.28 79.24 79.28 0.1K
10:46 79.28 79.28 79.28 79.28 0.1K
10:47 79.30 79.34 79.30 79.34 0.2K
10:49 79.40 79.40 79.38 79.38 0.2K
10:50 79.42 79.42 79.36 79.36 0.8K
10:51 79.36 79.36 79.36 79.36 0.1K
10:52 79.38 79.38 79.34 79.36 0.4K
10:54 79.42 79.42 79.40 79.40 0.1K
10:55 79.38 79.38 79.36 79.36 0.2K
10:56 79.40 79.42 79.40 79.42 0.1K
10:57 79.46 79.46 79.46 79.46 0.3K
10:59 79.40 79.40 79.40 79.40 0.0K
11:00 79.42 79.48 79.42 79.48 0.3K
11:02 79.50 79.50 79.50 79.50 0.1K
11:03 79.50 79.50 79.50 79.50 0.0K
11:04 79.44 79.44 79.44 79.44 0.1K
11:07 79.42 79.46 79.42 79.46 0.3K
11:09 79.38 79.38 79.38 79.38 0.3K
11:10 79.38 79.38 79.36 79.36 0.1K
11:11 79.38 79.38 79.38 79.38 0.1K
11:14 79.42 79.42 79.42 79.42 0.0K
11:15 79.40 79.40 79.40 79.40 0.1K
11:16 79.40 79.40 79.40 79.40 0.1K
11:17 79.46 79.46 79.46 79.46 0.1K
11:19 79.52 79.52 79.52 79.52 0.0K
11:21 79.54 79.54 79.50 79.50 0.6K
11:23 79.58 79.58 79.58 79.58 2.5K
11:26 79.58 79.58 79.58 79.58 0.1K
11:27 79.60 79.60 79.60 79.60 0.1K
11:30 79.48 79.48 79.48 79.48 0.1K
11:33 79.44 79.44 79.44 79.44 0.0K
11:34 79.42 79.42 79.42 79.42 0.1K
11:36 79.42 79.44 79.42 79.44 0.1K
11:37 79.42 79.42 79.42 79.42 0.0K
11:38 79.42 79.44 79.42 79.44 0.1K
11:40 79.44 79.46 79.44 79.44 0.4K
11:42 79.42 79.42 79.40 79.40 0.2K
11:45 79.40 79.40 79.28 79.38 1.5K
11:46 79.42 79.44 79.42 79.44 0.1K
11:47 79.46 79.46 79.46 79.46 0.3K
11:48 79.44 79.44 79.40 79.44 0.1K
11:49 79.42 79.42 79.40 79.40 0.0K
11:50 79.42 79.42 79.42 79.42 0.0K
11:51 79.44 79.44 79.44 79.44 0.0K
11:52 79.42 79.44 79.42 79.44 0.1K
11:54 79.52 79.52 79.52 79.52 0.1K
11:55 79.56 79.56 79.56 79.56 0.1K
11:57 79.56 79.56 79.54 79.54 0.3K
11:58 79.52 79.52 79.52 79.52 0.0K
11:59 79.54 79.56 79.54 79.56 0.1K
12:01 79.54 79.54 79.54 79.54 0.2K
12:02 79.54 79.56 79.54 79.56 0.1K
12:05 79.60 79.60 79.56 79.56 0.2K
12:06 79.54 79.60 79.54 79.58 0.2K
12:08 79.64 79.64 79.64 79.64 0.1K
12:09 79.66 79.66 79.66 79.66 0.0K
12:10 79.64 79.64 79.64 79.64 0.0K
12:12 79.66 79.68 79.66 79.68 0.1K
12:13 79.72 79.72 79.70 79.70 0.2K
12:15 79.70 79.70 79.70 79.70 0.1K
12:16 79.68 79.68 79.68 79.68 0.0K
12:17 79.66 79.66 79.66 79.66 0.3K
12:18 79.68 79.68 79.68 79.68 0.1K
12:20 79.74 79.74 79.74 79.74 0.1K
12:21 79.74 79.74 79.74 79.74 0.1K
12:23 79.74 79.74 79.74 79.74 0.1K
12:24 79.74 79.74 79.72 79.72 0.0K
12:25 79.70 79.70 79.70 79.70 0.1K
12:28 79.60 79.60 79.60 79.60 0.1K
12:32 79.58 79.58 79.58 79.58 0.0K
12:34 79.58 79.58 79.58 79.58 0.0K
12:36 79.56 79.56 79.56 79.56 0.1K
12:37 79.58 79.64 79.58 79.64 0.1K
12:38 79.66 79.68 79.66 79.68 0.2K
12:40 79.74 79.82 79.74 79.82 0.2K
12:41 79.82 79.82 79.78 79.80 0.3K
12:42 79.82 79.82 79.82 79.82 0.0K
12:43 79.86 79.86 79.86 79.86 0.1K
12:44 79.82 79.82 79.82 79.82 0.2K
12:45 79.78 79.78 79.76 79.76 0.2K
12:48 79.72 79.72 79.72 79.72 0.0K
12:52 79.72 79.72 79.72 79.72 0.0K
12:54 79.72 79.72 79.72 79.72 0.0K
12:55 79.70 79.70 79.70 79.70 0.1K
12:56 79.70 79.70 79.70 79.70 0.3K
12:58 79.72 79.72 79.72 79.72 0.1K
13:00 79.72 79.72 79.70 79.70 0.1K
13:03 79.70 79.72 79.70 79.72 0.4K
13:04 79.72 79.72 79.72 79.72 0.0K
13:05 79.72 79.72 79.70 79.70 0.0K
13:06 79.72 79.72 79.70 79.70 0.6K
13:09 79.66 79.66 79.66 79.66 0.1K
13:10 79.64 79.64 79.62 79.62 0.3K
13:11 79.60 79.60 79.60 79.60 0.2K
13:13 79.56 79.56 79.56 79.56 0.1K
13:14 79.56 79.56 79.56 79.56 0.1K
13:15 79.58 79.58 79.58 79.58 0.1K
13:16 79.56 79.56 79.56 79.56 0.1K
13:17 79.56 79.56 79.56 79.56 0.0K
13:20 79.54 79.54 79.42 79.42 0.4K
13:21 79.42 79.44 79.42 79.44 0.1K
13:22 79.48 79.48 79.48 79.48 0.1K
13:24 79.48 79.50 79.48 79.50 0.1K
13:26 79.54 79.54 79.54 79.54 0.2K
13:27 79.54 79.54 79.48 79.48 0.3K
13:30 79.46 79.46 79.46 79.46 0.0K
13:31 79.46 79.46 79.46 79.46 0.0K
13:32 79.44 79.44 79.44 79.44 0.0K
13:33 79.46 79.46 79.46 79.46 0.2K
13:34 79.46 79.46 79.46 79.46 0.2K
13:35 79.48 79.48 79.48 79.48 0.2K
13:38 79.48 79.48 79.48 79.48 0.0K
13:40 79.58 79.62 79.58 79.62 0.5K
13:41 79.62 79.62 79.54 79.56 0.3K
13:42 79.54 79.54 79.54 79.54 0.2K
13:46 79.56 79.56 79.56 79.56 0.0K
13:47 79.58 79.58 79.58 79.58 0.0K
13:50 79.58 79.58 79.58 79.58 0.0K
13:51 79.54 79.54 79.54 79.54 0.1K
13:53 79.62 79.62 79.62 79.62 0.1K
13:54 79.60 79.60 79.58 79.58 0.2K
13:55 79.56 79.58 79.56 79.58 0.0K
13:56 79.60 79.68 79.60 79.68 0.1K
13:57 79.66 79.66 79.66 79.66 0.0K
13:59 79.58 79.58 79.58 79.58 0.0K
14:00 79.58 79.60 79.56 79.56 0.4K
14:01 79.58 79.58 79.58 79.58 0.7K
14:02 79.50 79.50 79.50 79.50 1.0K
14:03 79.54 79.54 79.54 79.54 0.7K
14:04 79.50 79.50 79.50 79.50 0.1K
14:07 79.52 79.52 79.52 79.52 0.3K
14:09 79.54 79.54 79.54 79.54 0.0K
14:11 79.52 79.52 79.52 79.52 0.0K
14:13 79.50 79.50 79.44 79.44 0.0K
14:15 79.44 79.44 79.44 79.44 0.0K
14:16 79.42 79.48 79.42 79.48 0.5K
14:19 79.48 79.50 79.48 79.50 0.0K
14:20 79.52 79.52 79.52 79.52 0.0K
14:21 79.48 79.48 79.46 79.48 0.1K
14:22 79.46 79.46 79.46 79.46 0.1K
14:23 79.44 79.44 79.44 79.44 0.0K
14:25 79.42 79.42 79.42 79.42 0.3K
14:26 79.40 79.40 79.40 79.40 0.4K
14:28 79.40 79.40 79.40 79.40 0.0K
14:30 79.38 79.44 79.38 79.44 0.1K
14:31 79.36 79.40 79.30 79.30 0.7K
14:32 79.30 79.34 79.30 79.32 0.2K
14:33 79.24 79.24 79.24 79.24 0.2K
14:34 79.24 79.26 79.24 79.26 0.1K
14:35 79.30 79.30 79.30 79.30 0.1K
14:36 79.26 79.26 79.24 79.24 0.1K
14:39 79.22 79.22 79.22 79.22 0.0K
14:40 79.22 79.22 79.22 79.22 0.1K
14:42 79.18 79.20 79.18 79.20 0.6K
14:44 79.20 79.22 79.20 79.22 0.1K
14:45 79.18 79.18 79.18 79.18 0.0K
14:46 79.20 79.20 79.20 79.20 0.0K
14:48 79.24 79.24 79.24 79.24 0.1K
14:49 79.30 79.30 79.30 79.30 0.1K
14:50 79.28 79.28 79.28 79.28 0.1K
14:52 79.28 79.28 79.28 79.28 0.1K
14:53 79.30 79.30 79.30 79.30 0.0K
14:54 79.24 79.24 79.14 79.14 2.6K
14:55 79.14 79.14 79.14 79.14 0.0K
14:56 79.14 79.14 79.14 79.14 0.1K
14:57 79.10 79.10 79.08 79.10 5.7K
14:58 79.12 79.16 79.12 79.16 0.1K
14:59 79.16 79.16 79.16 79.16 0.1K
15:00 79.20 79.20 79.16 79.16 0.4K
15:02 79.18 79.18 79.12 79.18 1.6K
15:03 79.20 79.24 79.20 79.24 0.2K
15:04 79.24 79.24 79.20 79.20 9.3K
15:05 79.22 79.22 79.20 79.20 0.5K
15:07 79.24 79.24 79.24 79.24 0.0K
15:08 79.20 79.20 79.20 79.20 0.0K
15:10 79.22 79.22 79.16 79.18 1.2K
15:11 79.18 79.18 79.16 79.18 1.1K
15:12 79.14 79.14 79.14 79.14 0.5K
15:13 79.16 79.16 79.16 79.16 0.1K
15:14 79.16 79.18 79.16 79.18 0.2K
15:15 79.16 79.16 79.16 79.16 0.2K
15:16 79.18 79.18 79.16 79.16 0.3K
15:18 79.20 79.20 79.18 79.18 0.4K
15:19 79.18 79.20 79.18 79.18 0.7K
15:21 79.20 79.20 79.18 79.18 0.1K
15:22 79.18 79.18 79.18 79.18 0.4K
15:23 79.20 79.24 79.20 79.22 0.4K
15:24 79.20 79.20 79.18 79.18 0.9K
15:25 79.20 79.20 79.20 79.20 0.1K
15:26 79.22 79.24 79.20 79.24 1.3K
15:27 79.26 79.32 79.26 79.30 0.5K
15:29 79.34 79.34 79.34 79.34 0.2K
15:30 79.30 79.30 79.28 79.28 0.5K
15:31 79.26 79.30 79.26 79.30 0.8K
15:32 79.32 79.32 79.32 79.32 0.0K
15:33 79.36 79.42 79.36 79.40 2.3K
15:34 79.40 79.40 79.40 79.40 0.1K
15:35 79.40 79.40 79.40 79.40 0.1K
15:36 79.36 79.38 79.34 79.34 3.3K
15:37 79.36 79.36 79.30 79.30 0.7K
15:38 79.28 79.28 79.26 79.26 0.2K
15:39 79.28 79.32 79.28 79.32 0.1K
15:40 79.28 79.28 79.20 79.20 1.1K
15:41 79.16 79.20 79.14 79.20 1.0K
15:42 79.18 79.18 79.18 79.18 0.2K
15:43 79.18 79.18 79.16 79.16 0.2K
15:44 79.24 79.24 79.24 79.24 0.1K
15:45 79.28 79.32 79.28 79.30 0.1K
15:46 79.30 79.30 79.22 79.22 0.3K
15:47 79.26 79.30 79.24 79.30 0.6K
15:48 79.28 79.28 79.26 79.28 0.3K
15:49 79.24 79.24 79.22 79.22 0.0K
15:50 79.26 79.26 79.20 79.20 0.3K
15:51 79.22 79.24 79.20 79.20 0.7K
15:52 79.18 79.18 79.16 79.16 0.1K
15:53 79.18 79.18 79.12 79.12 0.1K
15:54 79.10 79.10 79.08 79.08 2.2K
15:55 79.12 79.16 79.12 79.16 0.3K
15:56 79.14 79.14 79.14 79.14 0.0K
15:58 79.10 79.10 79.10 79.10 0.2K
15:59 79.10 79.10 79.10 79.10 0.2K
16:00 79.08 79.08 79.00 79.00 1.3K
16:01 79.02 79.06 79.00 79.06 0.9K
16:02 79.08 79.12 79.04 79.04 0.2K
16:03 79.02 79.04 79.02 79.04 0.1K
16:04 79.10 79.10 79.10 79.10 0.0K
16:05 79.12 79.12 79.12 79.12 0.0K
16:06 79.14 79.14 79.14 79.14 0.0K
16:07 79.14 79.14 79.14 79.14 0.1K
16:08 79.14 79.16 79.14 79.16 0.0K
16:09 79.16 79.16 79.14 79.14 0.0K
16:10 79.18 79.18 79.16 79.18 0.2K
16:11 79.20 79.22 79.20 79.20 0.1K
16:12 79.20 79.20 79.16 79.16 0.1K
16:13 79.18 79.18 79.18 79.18 0.1K
16:14 79.24 79.24 79.24 79.24 0.0K
16:15 79.26 79.26 79.20 79.20 0.5K
16:16 79.18 79.18 79.16 79.16 0.1K
16:17 79.14 79.14 79.10 79.10 0.1K
16:18 79.04 79.04 79.04 79.04 0.1K
16:19 79.04 79.04 79.04 79.04 0.1K
16:20 79.04 79.04 79.00 79.04 0.8K
16:21 79.06 79.06 79.02 79.02 0.3K
16:22 79.08 79.08 79.08 79.08 0.1K
16:23 79.12 79.14 79.12 79.14 0.0K
16:25 79.14 79.14 79.14 79.14 0.0K
16:26 79.16 79.16 79.14 79.14 0.3K
16:27 79.14 79.20 79.14 79.20 0.4K
16:28 79.18 79.18 79.18 79.18 0.1K
16:29 79.18 79.18 79.18 79.18 0.0K
16:31 79.16 79.16 79.16 79.16 0.0K
16:32 79.16 79.16 79.16 79.16 0.2K
16:33 79.14 79.14 79.14 79.14 0.2K
16:34 79.16 79.16 79.16 79.16 0.0K
16:35 79.16 79.18 79.16 79.18 0.1K
16:36 79.18 79.18 79.18 79.18 0.0K
16:37 79.20 79.20 79.20 79.20 0.1K
16:38 79.22 79.26 79.22 79.26 0.1K
16:39 79.28 79.28 79.28 79.28 0.1K
16:40 79.28 79.28 79.28 79.28 0.3K
16:42 79.26 79.26 79.26 79.26 0.1K
16:43 79.24 79.24 79.24 79.24 0.0K
16:44 79.28 79.28 79.28 79.28 0.0K
16:45 79.32 79.32 79.32 79.32 0.1K
16:46 79.30 79.30 79.30 79.30 0.0K
16:47 79.28 79.28 79.28 79.28 0.1K
16:48 79.28 79.28 79.28 79.28 0.1K
16:49 79.28 79.30 79.28 79.30 0.3K
16:50 79.26 79.28 79.26 79.28 0.1K
16:51 79.26 79.28 79.24 79.28 0.1K
16:52 79.28 79.30 79.28 79.30 0.1K
16:53 79.32 79.32 79.32 79.32 0.0K
16:54 79.32 79.32 79.28 79.30 0.5K
16:55 79.26 79.26 79.24 79.24 0.2K
16:56 79.26 79.28 79.26 79.28 0.1K
16:57 79.30 79.30 79.28 79.28 0.1K
16:58 79.28 79.28 79.28 79.28 0.0K
16:59 79.30 79.30 79.26 79.26 0.1K
17:00 79.24 79.24 79.24 79.24 0.0K
17:03 79.26 79.26 79.26 79.26 0.0K
17:04 79.30 79.30 79.26 79.26 0.5K
17:05 79.28 79.28 79.28 79.28 0.1K
17:06 79.28 79.28 79.28 79.28 0.0K
17:07 79.26 79.26 79.24 79.24 0.1K
17:09 79.22 79.24 79.22 79.22 0.6K
17:10 79.26 79.26 79.24 79.24 0.2K
17:11 79.24 79.24 79.24 79.24 0.1K
17:12 79.24 79.24 79.24 79.24 0.0K
17:14 79.28 79.28 79.24 79.24 0.1K
17:15 79.24 79.24 79.20 79.20 0.2K
17:16 79.16 79.18 79.16 79.18 0.5K
17:17 79.20 79.20 79.20 79.20 0.2K
17:18 79.18 79.18 79.18 79.18 0.1K
17:20 79.18 79.18 79.18 79.18 0.6K
17:21 79.20 79.20 79.20 79.20 0.0K
17:22 79.18 79.18 79.16 79.18 0.3K
17:23 79.18 79.22 79.18 79.22 0.1K
17:24 79.22 79.22 79.22 79.22 0.3K
17:25 79.22 79.22 79.16 79.16 0.4K
17:26 79.16 79.18 79.16 79.16 1.2K
17:27 79.12 79.14 79.12 79.14 0.1K
17:29 79.14 79.14 79.04 79.06 0.9K
17:35 79.20 79.20 79.20 79.20 212.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし