仏CAC40 (FCHI)

FCHI
🏛️ フランス →
7,888.87
最終更新: 2025-09-29
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 7,873.37 7,873.37 7,870.01 7,872.66 270.7K
09:01 7,874.96 7,878.42 7,874.96 7,875.67 158.6K
09:02 7,880.07 7,880.48 7,879.09 7,880.48 79.6K
09:03 7,881.56 7,884.66 7,881.56 7,882.29 88.7K
09:04 7,883.72 7,884.63 7,883.34 7,883.66 60.2K
09:05 7,883.88 7,883.88 7,880.60 7,881.64 112.5K
09:06 7,882.22 7,883.94 7,882.22 7,882.98 63.8K
09:07 7,880.24 7,881.38 7,879.46 7,881.38 56.1K
09:08 7,880.82 7,882.22 7,880.82 7,881.33 60.5K
09:09 7,884.09 7,885.40 7,884.09 7,884.93 129.3K
09:10 7,885.00 7,885.00 7,883.69 7,884.70 78.6K
09:11 7,884.49 7,884.49 7,882.32 7,883.12 67.4K
09:12 7,883.59 7,885.60 7,883.59 7,885.60 73.4K
09:13 7,884.93 7,884.93 7,882.92 7,884.82 65.4K
09:14 7,884.72 7,884.72 7,883.77 7,883.77 62.3K
09:15 7,883.94 7,889.58 7,883.94 7,889.58 133.7K
09:16 7,892.52 7,893.29 7,892.12 7,893.29 100.6K
09:17 7,890.62 7,893.25 7,890.62 7,893.25 81.9K
09:18 7,894.18 7,894.62 7,894.18 7,894.62 58.2K
09:19 7,893.86 7,893.86 7,891.84 7,891.84 111.2K
09:20 7,892.18 7,893.38 7,891.36 7,893.38 95.3K
09:21 7,893.41 7,893.41 7,890.67 7,890.67 93.4K
09:22 7,891.24 7,891.29 7,890.83 7,891.29 45.9K
09:23 7,891.27 7,891.27 7,889.78 7,889.78 48.7K
09:24 7,890.50 7,890.82 7,889.39 7,890.82 46.3K
09:25 7,891.40 7,892.75 7,891.33 7,892.75 81.1K
09:26 7,893.45 7,893.45 7,892.47 7,892.47 71.1K
09:27 7,892.42 7,892.42 7,889.15 7,891.97 102.6K
09:28 7,892.15 7,895.71 7,892.15 7,895.71 96.4K
09:29 7,896.75 7,900.41 7,896.75 7,899.84 55.3K
09:30 7,899.25 7,899.94 7,898.68 7,899.19 127.9K
09:31 7,898.92 7,900.28 7,898.92 7,900.28 158.7K
09:32 7,900.13 7,902.22 7,899.10 7,902.22 93.0K
09:33 7,902.65 7,903.87 7,902.01 7,903.87 60.1K
09:34 7,904.30 7,904.30 7,903.06 7,903.94 91.0K
09:35 7,902.69 7,902.69 7,897.51 7,897.51 41.9K
09:36 7,897.08 7,897.74 7,896.58 7,897.28 52.4K
09:37 7,896.68 7,899.33 7,895.93 7,899.33 61.4K
09:38 7,900.30 7,901.23 7,899.98 7,901.23 43.4K
09:39 7,901.83 7,903.16 7,901.83 7,902.46 62.3K
09:40 7,903.67 7,903.67 7,902.71 7,903.45 84.5K
09:41 7,904.89 7,904.89 7,903.09 7,903.97 96.9K
09:42 7,903.33 7,905.29 7,903.33 7,905.29 60.2K
09:43 7,905.64 7,906.95 7,905.50 7,906.76 44.8K
09:44 7,905.69 7,905.69 7,904.25 7,904.25 42.8K
09:45 7,904.29 7,904.49 7,903.74 7,903.74 35.8K
09:46 7,903.16 7,903.16 7,901.67 7,901.67 52.0K
09:47 7,902.20 7,902.20 7,901.62 7,902.19 43.4K
09:48 7,902.37 7,903.59 7,902.37 7,903.44 30.4K
09:49 7,902.81 7,903.35 7,902.66 7,903.35 47.1K
09:50 7,904.11 7,905.32 7,904.11 7,904.94 50.7K
09:51 7,903.71 7,904.02 7,902.76 7,904.02 53.3K
09:52 7,904.42 7,906.62 7,904.42 7,906.62 43.4K
09:53 7,906.71 7,906.94 7,906.24 7,906.94 45.8K
09:54 7,906.61 7,908.09 7,906.61 7,908.09 29.2K
09:55 7,908.28 7,910.19 7,908.28 7,909.22 59.9K
09:56 7,909.54 7,910.08 7,909.31 7,910.08 44.0K
09:57 7,910.38 7,911.16 7,909.22 7,911.16 25.9K
09:58 7,910.13 7,910.13 7,909.85 7,910.08 22.3K
09:59 7,910.40 7,910.40 7,908.62 7,908.62 67.5K
10:00 7,908.28 7,908.67 7,906.84 7,908.67 63.7K
10:01 7,908.17 7,911.00 7,908.17 7,911.00 79.6K
10:02 7,912.82 7,913.81 7,912.82 7,913.67 64.6K
10:03 7,913.97 7,916.24 7,913.97 7,916.24 50.5K
10:04 7,916.24 7,924.06 7,916.24 7,924.06 204.4K
10:05 7,924.70 7,924.70 7,921.55 7,921.57 60.8K
10:06 7,921.54 7,925.33 7,921.54 7,925.33 75.8K
10:07 7,924.08 7,924.08 7,922.75 7,923.04 143.3K
10:08 7,923.33 7,925.22 7,923.33 7,925.22 51.4K
10:09 7,924.78 7,927.14 7,924.78 7,927.14 62.8K
10:10 7,927.25 7,928.21 7,926.90 7,928.21 116.9K
10:11 7,930.28 7,931.54 7,928.63 7,928.63 123.3K
10:12 7,929.00 7,929.57 7,928.50 7,929.57 88.6K
10:13 7,930.11 7,930.54 7,929.99 7,930.17 55.8K
10:14 7,930.16 7,930.16 7,929.72 7,929.72 53.5K
10:15 7,929.31 7,932.89 7,929.31 7,932.89 60.8K
10:16 7,930.72 7,934.92 7,930.72 7,934.92 125.5K
10:17 7,934.11 7,934.11 7,930.22 7,930.22 57.0K
10:18 7,929.29 7,929.29 7,928.28 7,928.54 44.5K
10:19 7,929.33 7,929.33 7,927.91 7,927.91 39.9K
10:20 7,928.69 7,929.35 7,928.35 7,929.35 46.1K
10:21 7,929.66 7,929.96 7,929.10 7,929.10 69.5K
10:22 7,928.80 7,929.07 7,928.78 7,928.78 45.5K
10:23 7,929.33 7,929.33 7,928.86 7,929.09 47.4K
10:24 7,928.97 7,930.34 7,928.97 7,930.34 43.5K
10:25 7,928.97 7,928.97 7,927.47 7,927.87 54.2K
10:26 7,927.71 7,931.00 7,927.71 7,931.00 107.5K
10:27 7,930.97 7,931.64 7,930.97 7,931.37 53.4K
10:28 7,931.83 7,931.83 7,931.44 7,931.46 54.7K
10:29 7,931.75 7,932.22 7,931.75 7,932.22 26.5K
10:30 7,931.39 7,931.39 7,928.89 7,928.89 77.8K
10:31 7,927.84 7,927.84 7,924.57 7,924.57 73.1K
10:32 7,922.88 7,922.88 7,921.42 7,922.50 42.8K
10:33 7,923.08 7,926.09 7,923.08 7,925.76 41.7K
10:34 7,925.75 7,927.20 7,925.75 7,927.20 41.5K
10:35 7,927.79 7,927.79 7,927.46 7,927.76 34.0K
10:36 7,927.91 7,929.56 7,927.57 7,929.56 45.6K
10:37 7,929.42 7,929.42 7,926.59 7,926.59 16.9K
10:38 7,926.47 7,927.77 7,926.32 7,927.77 55.7K
10:39 7,928.23 7,928.58 7,928.17 7,928.17 40.9K
10:40 7,927.27 7,927.98 7,927.27 7,927.81 51.0K
10:41 7,927.63 7,927.63 7,924.24 7,924.24 37.7K
10:42 7,923.02 7,923.02 7,921.93 7,922.02 45.8K
10:43 7,921.35 7,921.35 7,918.79 7,918.79 38.1K
10:44 7,919.00 7,920.51 7,919.00 7,920.51 27.9K
10:45 7,920.31 7,920.86 7,920.18 7,920.86 29.2K
10:46 7,920.27 7,921.21 7,920.27 7,921.21 60.7K
10:47 7,920.35 7,920.35 7,916.49 7,916.49 68.9K
10:48 7,915.83 7,915.91 7,915.03 7,915.03 50.3K
10:49 7,914.97 7,915.14 7,914.23 7,914.23 44.6K
10:50 7,913.94 7,913.94 7,912.01 7,912.01 59.9K
10:51 7,912.41 7,913.32 7,912.41 7,912.94 58.1K
10:52 7,912.34 7,912.61 7,912.17 7,912.61 60.3K
10:53 7,912.05 7,912.05 7,911.13 7,911.13 42.3K
10:54 7,910.54 7,910.54 7,909.70 7,909.90 34.8K
10:55 7,910.57 7,910.57 7,908.12 7,908.12 80.9K
10:56 7,907.86 7,910.30 7,907.86 7,910.30 28.3K
10:57 7,910.57 7,911.39 7,910.57 7,910.95 27.4K
10:58 7,911.62 7,912.30 7,911.62 7,912.30 21.2K
10:59 7,911.58 7,911.58 7,911.24 7,911.24 70.0K
11:00 7,910.31 7,910.31 7,908.51 7,908.52 50.5K
11:01 7,907.44 7,907.44 7,906.59 7,906.59 37.2K
11:02 7,905.68 7,908.61 7,905.68 7,908.57 56.9K
11:03 7,908.85 7,911.62 7,908.85 7,911.62 32.0K
11:04 7,910.75 7,910.80 7,909.81 7,909.81 32.1K
11:05 7,910.01 7,910.01 7,906.99 7,906.99 72.8K
11:06 7,907.11 7,907.11 7,906.40 7,906.47 54.0K
11:07 7,906.47 7,906.72 7,905.99 7,905.99 41.2K
11:08 7,906.15 7,906.55 7,905.75 7,905.75 24.2K
11:09 7,905.98 7,906.80 7,905.98 7,906.33 49.1K
11:10 7,905.61 7,906.31 7,905.53 7,906.31 51.9K
11:11 7,906.15 7,906.34 7,906.15 7,906.20 26.0K
11:12 7,906.04 7,906.09 7,905.16 7,905.16 87.1K
11:13 7,904.66 7,904.66 7,901.25 7,901.25 43.9K
11:14 7,901.28 7,901.28 7,897.28 7,897.28 67.5K
11:15 7,897.97 7,899.48 7,897.72 7,899.48 41.4K
11:16 7,900.14 7,900.14 7,898.91 7,898.91 43.6K
11:17 7,901.70 7,902.67 7,901.70 7,902.67 27.7K
11:18 7,902.94 7,903.36 7,902.94 7,903.36 28.4K
11:19 7,903.90 7,905.29 7,903.90 7,905.29 50.3K
11:20 7,905.83 7,905.83 7,905.07 7,905.42 42.1K
11:21 7,905.62 7,907.05 7,905.62 7,907.05 26.2K
11:22 7,907.53 7,908.57 7,906.75 7,908.57 34.0K
11:23 7,910.54 7,910.54 7,909.00 7,909.76 39.2K
11:24 7,910.04 7,910.54 7,910.04 7,910.47 28.1K
11:25 7,910.30 7,910.30 7,909.28 7,909.78 44.3K
11:26 7,910.06 7,911.55 7,909.93 7,911.55 53.6K
11:27 7,911.56 7,911.56 7,910.71 7,910.78 48.6K
11:28 7,910.76 7,911.52 7,910.44 7,911.52 68.6K
11:29 7,911.34 7,911.46 7,910.26 7,910.26 109.0K
11:30 7,909.75 7,912.31 7,909.75 7,912.31 30.2K
11:31 7,912.49 7,912.49 7,910.35 7,911.22 33.2K
11:32 7,910.54 7,912.68 7,910.54 7,912.68 76.2K
11:33 7,913.70 7,914.57 7,913.05 7,914.57 37.6K
11:34 7,914.24 7,914.24 7,911.27 7,911.45 28.3K
11:35 7,911.08 7,911.08 7,906.48 7,906.48 48.0K
11:36 7,906.49 7,907.14 7,906.47 7,907.14 21.5K
11:37 7,907.72 7,909.35 7,907.72 7,909.32 41.6K
11:38 7,909.19 7,910.92 7,909.19 7,909.57 27.9K
11:39 7,909.26 7,909.26 7,908.41 7,908.56 17.7K
11:40 7,907.68 7,907.68 7,904.93 7,905.08 39.5K
11:41 7,905.32 7,905.32 7,904.14 7,904.14 47.9K
11:42 7,904.30 7,904.88 7,903.88 7,904.88 41.6K
11:43 7,904.68 7,905.08 7,902.76 7,902.76 48.7K
11:44 7,900.61 7,900.97 7,899.99 7,899.99 59.3K
11:45 7,898.56 7,898.82 7,898.43 7,898.82 64.6K
11:46 7,900.81 7,900.81 7,897.13 7,897.13 34.6K
11:47 7,894.06 7,894.06 7,892.83 7,893.47 95.5K
11:48 7,893.96 7,894.91 7,893.96 7,894.91 45.1K
11:49 7,895.79 7,897.26 7,895.79 7,897.23 69.8K
11:50 7,891.58 7,891.58 7,888.12 7,889.43 943.1K
11:51 7,890.68 7,890.68 7,884.76 7,886.58 791.6K
11:52 7,886.87 7,886.87 7,883.62 7,884.41 743.6K
11:53 7,884.64 7,887.58 7,884.64 7,886.93 680.0K
11:54 7,888.09 7,888.14 7,885.52 7,885.52 521.7K
11:55 7,885.32 7,885.32 7,883.77 7,883.77 682.7K
11:56 7,883.03 7,884.07 7,883.03 7,883.57 672.5K
11:57 7,883.04 7,883.04 7,878.77 7,878.77 667.5K
11:58 7,880.01 7,880.01 7,879.24 7,879.24 747.3K
11:59 7,879.04 7,880.09 7,878.93 7,879.97 680.2K
12:00 7,879.07 7,880.62 7,879.07 7,879.70 321.0K
12:01 7,878.91 7,878.91 7,875.66 7,875.84 165.4K
12:02 7,876.19 7,876.19 7,873.63 7,874.20 108.8K
12:03 7,874.76 7,874.76 7,873.61 7,874.08 122.3K
12:04 7,875.23 7,875.23 7,874.36 7,874.64 81.4K
12:05 7,875.55 7,876.24 7,875.55 7,875.59 73.2K
12:06 7,875.47 7,875.91 7,874.90 7,874.90 66.9K
12:07 7,873.73 7,874.13 7,873.73 7,873.89 37.6K
12:08 7,874.39 7,876.44 7,874.39 7,876.27 46.7K
12:09 7,876.12 7,876.12 7,873.93 7,873.93 29.8K
12:10 7,873.95 7,873.96 7,872.75 7,873.63 41.7K
12:11 7,873.28 7,877.05 7,873.28 7,876.16 59.4K
12:12 7,876.23 7,876.85 7,876.06 7,876.85 45.4K
12:13 7,876.96 7,876.96 7,875.45 7,875.48 22.8K
12:14 7,874.96 7,876.67 7,874.96 7,876.67 39.2K
12:15 7,877.63 7,878.10 7,876.97 7,878.10 45.0K
12:16 7,878.93 7,878.93 7,876.28 7,876.28 51.0K
12:17 7,876.50 7,876.50 7,875.27 7,875.27 28.3K
12:18 7,875.62 7,875.66 7,875.37 7,875.37 24.1K
12:19 7,874.96 7,875.27 7,874.05 7,874.05 22.9K
12:20 7,873.25 7,873.25 7,872.11 7,872.11 43.6K
12:21 7,872.93 7,873.44 7,872.74 7,873.44 29.8K
12:22 7,874.05 7,874.05 7,872.62 7,873.52 36.2K
12:23 7,872.84 7,872.84 7,872.56 7,872.56 30.0K
12:24 7,872.40 7,872.58 7,871.69 7,872.58 40.6K
12:25 7,872.16 7,873.00 7,871.56 7,873.00 24.1K
12:26 7,873.68 7,874.78 7,873.68 7,874.78 29.0K
12:27 7,875.25 7,876.05 7,875.09 7,876.05 50.2K
12:28 7,876.64 7,876.64 7,875.54 7,876.25 45.6K
12:29 7,875.35 7,875.73 7,875.35 7,875.40 20.8K
12:30 7,873.20 7,873.20 7,869.46 7,869.46 63.7K
12:31 7,869.35 7,869.96 7,869.35 7,869.47 49.1K
12:32 7,869.54 7,870.67 7,869.54 7,870.51 29.2K
12:33 7,871.08 7,872.37 7,871.08 7,871.56 14.2K
12:34 7,872.15 7,873.26 7,872.15 7,873.26 17.9K
12:35 7,873.22 7,873.60 7,873.22 7,873.57 25.9K
12:36 7,875.41 7,876.38 7,875.41 7,876.38 31.9K
12:37 7,877.25 7,877.26 7,877.00 7,877.16 20.5K
12:38 7,877.00 7,877.00 7,876.50 7,876.66 8.8K
12:39 7,877.02 7,878.02 7,877.02 7,878.02 15.9K
12:40 7,877.80 7,878.28 7,877.64 7,877.64 31.6K
12:41 7,877.66 7,880.09 7,877.66 7,880.09 24.4K
12:42 7,880.89 7,881.77 7,880.89 7,881.77 20.5K
12:43 7,881.47 7,881.70 7,881.44 7,881.69 20.3K
12:44 7,881.95 7,882.93 7,881.95 7,882.57 19.8K
12:45 7,882.46 7,882.67 7,881.97 7,881.97 27.4K
12:46 7,882.60 7,883.07 7,882.41 7,882.99 29.0K
12:47 7,882.75 7,882.75 7,880.17 7,880.17 38.7K
12:48 7,878.56 7,878.56 7,876.97 7,876.97 38.5K
12:49 7,876.82 7,877.67 7,876.82 7,877.30 16.4K
12:50 7,875.99 7,876.06 7,875.80 7,875.80 31.6K
12:51 7,876.10 7,876.62 7,876.10 7,876.62 29.8K
12:52 7,876.62 7,876.62 7,874.33 7,874.33 24.8K
12:53 7,874.33 7,874.33 7,873.45 7,873.45 16.6K
12:54 7,873.38 7,873.38 7,871.60 7,871.60 19.4K
12:55 7,872.11 7,874.58 7,871.91 7,874.58 37.2K
12:56 7,874.58 7,874.58 7,872.93 7,872.93 10.7K
12:57 7,871.93 7,871.93 7,870.90 7,870.93 14.5K
12:58 7,870.39 7,873.36 7,870.39 7,873.36 19.8K
12:59 7,874.39 7,874.58 7,874.11 7,874.11 21.7K
13:00 7,873.26 7,875.19 7,873.26 7,875.19 60.9K
13:01 7,876.28 7,877.45 7,876.28 7,877.19 18.3K
13:02 7,877.00 7,877.00 7,874.31 7,874.31 24.6K
13:03 7,873.96 7,874.05 7,872.88 7,872.88 28.2K
13:04 7,873.55 7,874.22 7,873.55 7,874.22 15.2K
13:05 7,874.45 7,876.72 7,874.45 7,876.07 47.9K
13:06 7,875.66 7,875.66 7,874.15 7,874.15 14.5K
13:07 7,873.78 7,873.96 7,873.77 7,873.94 24.5K
13:08 7,874.19 7,875.39 7,874.19 7,875.39 26.3K
13:09 7,875.42 7,876.16 7,875.42 7,876.16 19.3K
13:10 7,876.11 7,876.11 7,874.87 7,875.19 31.0K
13:11 7,876.33 7,876.33 7,875.19 7,875.19 61.2K
13:12 7,875.55 7,875.76 7,875.32 7,875.32 16.5K
13:13 7,875.58 7,875.79 7,875.55 7,875.79 20.4K
13:14 7,875.65 7,875.65 7,874.22 7,874.22 18.4K
13:15 7,874.16 7,874.16 7,872.86 7,872.86 19.3K
13:16 7,873.24 7,873.35 7,871.60 7,871.60 22.9K
13:17 7,871.31 7,872.74 7,871.31 7,872.74 19.9K
13:18 7,873.55 7,875.36 7,873.55 7,875.36 26.5K
13:19 7,876.23 7,876.23 7,875.67 7,875.95 24.0K
13:20 7,875.39 7,875.39 7,874.36 7,874.36 12.5K
13:21 7,874.43 7,874.46 7,872.72 7,872.72 33.8K
13:22 7,872.49 7,872.49 7,871.46 7,871.78 14.1K
13:23 7,871.95 7,872.15 7,871.79 7,871.79 11.6K
13:24 7,871.42 7,872.03 7,871.42 7,871.52 17.4K
13:25 7,871.34 7,871.55 7,871.25 7,871.55 8.9K
13:26 7,873.06 7,873.19 7,872.38 7,872.75 24.3K
13:27 7,872.74 7,872.74 7,872.23 7,872.23 9.4K
13:28 7,871.91 7,871.91 7,871.27 7,871.27 18.7K
13:29 7,871.09 7,871.39 7,871.03 7,871.34 12.7K
13:30 7,871.64 7,871.64 7,870.21 7,870.21 23.9K
13:31 7,870.07 7,871.00 7,869.07 7,871.00 45.0K
13:32 7,870.90 7,870.90 7,868.70 7,868.93 25.6K
13:33 7,869.26 7,871.32 7,869.24 7,871.32 19.9K
13:34 7,871.20 7,872.27 7,870.78 7,872.27 24.0K
13:35 7,872.00 7,872.00 7,871.57 7,871.70 29.4K
13:36 7,871.76 7,873.42 7,871.76 7,872.73 43.6K
13:37 7,872.65 7,872.65 7,869.88 7,869.88 30.1K
13:38 7,869.28 7,869.28 7,867.02 7,867.02 39.8K
13:39 7,867.18 7,867.36 7,867.00 7,867.00 29.1K
13:40 7,866.62 7,866.91 7,866.20 7,866.20 12.1K
13:41 7,866.23 7,866.23 7,864.28 7,864.28 56.7K
13:42 7,863.94 7,864.30 7,863.94 7,864.30 44.3K
13:43 7,864.42 7,864.91 7,864.42 7,864.91 21.8K
13:44 7,865.20 7,865.98 7,865.20 7,865.98 33.9K
13:45 7,866.41 7,867.22 7,866.25 7,866.80 16.8K
13:46 7,866.66 7,869.59 7,866.66 7,869.59 48.1K
13:47 7,870.73 7,871.31 7,870.73 7,870.87 30.5K
13:48 7,870.22 7,870.22 7,868.97 7,868.97 20.7K
13:49 7,869.56 7,871.30 7,869.36 7,871.30 55.7K
13:50 7,872.34 7,872.81 7,872.09 7,872.81 26.5K
13:51 7,872.52 7,872.52 7,870.74 7,870.74 25.4K
13:52 7,870.92 7,870.96 7,870.73 7,870.78 31.1K
13:53 7,870.27 7,870.27 7,869.79 7,870.23 26.5K
13:54 7,870.23 7,870.23 7,869.63 7,869.76 24.9K
13:55 7,869.49 7,869.60 7,869.38 7,869.41 18.6K
13:56 7,868.95 7,869.01 7,868.63 7,869.01 25.3K
13:57 7,869.12 7,870.58 7,869.12 7,870.58 37.0K
13:58 7,871.02 7,871.51 7,871.02 7,871.20 30.7K
13:59 7,870.50 7,870.77 7,870.50 7,870.54 11.7K
14:00 7,870.53 7,872.41 7,870.53 7,872.41 39.5K
14:01 7,873.47 7,873.72 7,873.46 7,873.72 29.6K
14:02 7,873.49 7,874.54 7,873.49 7,874.30 45.4K
14:03 7,874.31 7,876.23 7,874.31 7,876.23 94.1K
14:04 7,876.27 7,878.03 7,876.27 7,878.03 41.1K
14:05 7,877.30 7,877.34 7,876.99 7,877.34 33.2K
14:06 7,878.09 7,878.42 7,877.89 7,877.89 50.0K
14:07 7,877.75 7,878.06 7,877.75 7,877.95 18.4K
14:08 7,878.16 7,878.51 7,877.63 7,877.63 61.7K
14:09 7,877.97 7,877.97 7,877.44 7,877.79 55.9K
14:10 7,878.57 7,878.90 7,878.57 7,878.84 55.2K
14:11 7,879.63 7,880.53 7,879.14 7,879.14 39.9K
14:12 7,878.97 7,878.97 7,876.98 7,876.98 17.8K
14:13 7,877.49 7,878.52 7,877.49 7,878.12 42.3K
14:14 7,878.09 7,878.09 7,877.78 7,878.09 31.5K
14:15 7,878.34 7,879.07 7,878.29 7,879.07 19.0K
14:16 7,877.93 7,877.93 7,875.58 7,875.58 28.3K
14:17 7,874.64 7,875.13 7,874.64 7,875.00 29.0K
14:18 7,875.12 7,875.12 7,874.60 7,874.62 38.0K
14:19 7,874.53 7,876.06 7,874.53 7,875.44 30.3K
14:20 7,875.46 7,875.46 7,872.15 7,872.15 39.5K
14:21 7,871.95 7,872.78 7,871.95 7,872.78 16.8K
14:22 7,872.79 7,872.79 7,871.54 7,871.54 16.8K
14:23 7,871.99 7,872.23 7,871.99 7,872.09 17.9K
14:24 7,871.74 7,873.27 7,871.74 7,873.20 17.7K
14:25 7,873.37 7,873.37 7,872.34 7,872.62 36.2K
14:26 7,874.08 7,874.08 7,872.65 7,872.65 30.5K
14:27 7,871.98 7,871.98 7,871.63 7,871.82 9.1K
14:28 7,871.52 7,872.77 7,871.43 7,872.77 23.1K
14:29 7,872.60 7,873.14 7,872.60 7,872.71 51.4K
14:30 7,872.56 7,872.56 7,871.89 7,872.36 40.5K
14:31 7,873.14 7,873.14 7,870.86 7,870.86 52.8K
14:32 7,869.23 7,869.89 7,869.07 7,869.89 26.1K
14:33 7,870.23 7,870.67 7,869.58 7,869.58 32.3K
14:34 7,869.17 7,869.17 7,868.24 7,868.24 19.4K
14:35 7,868.20 7,868.20 7,866.90 7,866.90 26.0K
14:36 7,867.72 7,868.42 7,867.72 7,868.42 25.7K
14:37 7,867.87 7,867.87 7,867.10 7,867.10 39.0K
14:38 7,866.99 7,867.55 7,866.88 7,867.21 39.9K
14:39 7,866.89 7,866.89 7,865.63 7,865.87 64.6K
14:40 7,865.72 7,866.30 7,865.72 7,866.30 58.4K
14:41 7,866.46 7,867.13 7,866.46 7,867.13 31.6K
14:42 7,866.99 7,867.20 7,866.93 7,867.20 42.2K
14:43 7,867.48 7,867.54 7,867.33 7,867.33 24.4K
14:44 7,867.49 7,868.69 7,867.49 7,868.46 47.4K
14:45 7,868.69 7,870.12 7,868.69 7,870.12 22.8K
14:46 7,870.45 7,872.02 7,870.45 7,871.90 33.3K
14:47 7,872.20 7,873.09 7,872.14 7,872.15 20.6K
14:48 7,872.24 7,872.78 7,872.24 7,872.78 9.3K
14:49 7,873.29 7,873.51 7,872.85 7,872.85 32.7K
14:50 7,872.90 7,872.90 7,871.17 7,871.17 44.7K
14:51 7,870.99 7,872.56 7,870.99 7,872.56 22.9K
14:52 7,872.84 7,874.74 7,872.84 7,874.74 58.2K
14:53 7,874.74 7,874.74 7,873.54 7,873.54 36.9K
14:54 7,873.04 7,873.04 7,872.85 7,872.85 11.3K
14:55 7,873.08 7,873.14 7,872.82 7,872.82 47.0K
14:56 7,873.24 7,873.24 7,872.64 7,872.64 34.8K
14:57 7,871.83 7,872.49 7,871.83 7,871.96 38.1K
14:58 7,872.34 7,873.84 7,872.34 7,873.84 27.3K
14:59 7,873.52 7,874.00 7,873.46 7,874.00 46.2K
15:00 7,874.36 7,876.12 7,874.36 7,876.12 33.0K
15:01 7,876.28 7,876.47 7,875.94 7,875.99 32.7K
15:02 7,876.82 7,877.39 7,876.82 7,877.39 62.5K
15:03 7,878.15 7,880.19 7,878.15 7,880.19 32.4K
15:04 7,879.68 7,881.52 7,879.55 7,881.52 43.9K
15:05 7,881.54 7,881.54 7,879.66 7,879.66 40.8K
15:06 7,879.89 7,879.89 7,879.29 7,879.29 27.5K
15:07 7,879.87 7,879.87 7,878.94 7,878.94 41.4K
15:08 7,879.36 7,879.37 7,879.36 7,879.37 45.4K
15:09 7,879.21 7,879.21 7,878.30 7,878.30 53.7K
15:10 7,876.26 7,877.18 7,876.26 7,877.18 23.0K
15:11 7,877.42 7,877.42 7,876.04 7,876.04 21.1K
15:12 7,875.93 7,875.93 7,875.54 7,875.83 27.2K
15:13 7,876.98 7,876.98 7,876.11 7,876.25 51.1K
15:14 7,876.34 7,876.64 7,876.08 7,876.08 25.7K
15:15 7,876.65 7,876.87 7,876.32 7,876.87 36.1K
15:16 7,876.85 7,877.66 7,876.64 7,877.66 34.6K
15:17 7,877.65 7,878.84 7,877.65 7,878.84 29.6K
15:18 7,878.56 7,879.51 7,878.56 7,879.51 29.2K
15:19 7,879.12 7,879.12 7,878.40 7,878.40 47.0K
15:20 7,879.07 7,879.07 7,877.71 7,877.71 21.1K
15:21 7,877.54 7,878.41 7,877.19 7,877.19 58.5K
15:22 7,877.07 7,877.50 7,876.71 7,877.50 75.7K
15:23 7,877.77 7,877.77 7,876.50 7,876.50 42.9K
15:24 7,876.01 7,876.15 7,874.95 7,874.95 43.7K
15:25 7,874.81 7,875.95 7,874.81 7,875.95 44.0K
15:26 7,876.58 7,876.58 7,875.60 7,875.60 36.3K
15:27 7,875.46 7,875.46 7,873.62 7,874.32 43.5K
15:28 7,874.42 7,875.39 7,874.42 7,875.39 36.4K
15:29 7,876.04 7,876.61 7,875.00 7,875.00 53.1K
15:30 7,875.10 7,875.83 7,875.05 7,875.05 82.0K
15:31 7,873.46 7,876.50 7,873.46 7,876.50 220.5K
15:32 7,879.19 7,879.62 7,876.17 7,876.17 107.1K
15:33 7,876.65 7,876.76 7,875.72 7,875.86 85.6K
15:34 7,876.89 7,879.74 7,876.62 7,879.74 79.4K
15:35 7,880.04 7,880.28 7,879.39 7,879.39 85.5K
15:36 7,879.14 7,881.03 7,879.14 7,881.03 114.8K
15:37 7,881.74 7,882.46 7,881.74 7,882.46 127.1K
15:38 7,883.72 7,883.72 7,881.92 7,881.92 72.8K
15:39 7,881.00 7,884.66 7,881.00 7,884.66 94.1K
15:40 7,884.42 7,884.99 7,878.97 7,878.97 156.2K
15:41 7,876.14 7,876.14 7,874.18 7,874.18 153.3K
15:42 7,872.94 7,872.94 7,869.11 7,869.79 109.5K
15:43 7,870.77 7,870.77 7,867.39 7,867.39 105.5K
15:44 7,868.75 7,869.03 7,867.13 7,867.13 149.2K
15:45 7,867.85 7,870.20 7,867.85 7,870.20 120.4K
15:46 7,872.61 7,872.61 7,868.73 7,868.73 147.4K
15:47 7,870.35 7,870.35 7,869.67 7,869.67 97.9K
15:48 7,869.53 7,873.38 7,869.53 7,873.38 100.5K
15:49 7,873.30 7,874.79 7,872.98 7,874.79 234.6K
15:50 7,874.81 7,874.84 7,874.07 7,874.16 155.5K
15:51 7,874.20 7,875.24 7,873.56 7,875.24 114.3K
15:52 7,874.04 7,875.06 7,874.04 7,874.72 113.5K
15:53 7,875.84 7,876.20 7,874.98 7,875.02 114.2K
15:54 7,875.26 7,875.26 7,871.93 7,872.06 116.9K
15:55 7,871.97 7,871.97 7,869.10 7,869.10 94.1K
15:56 7,869.35 7,870.73 7,869.35 7,870.73 91.9K
15:57 7,871.21 7,872.56 7,870.11 7,872.56 116.4K
15:58 7,872.55 7,872.98 7,872.43 7,872.43 78.4K
15:59 7,872.51 7,872.51 7,869.82 7,871.88 97.5K
16:00 7,878.05 7,878.05 7,874.43 7,877.11 182.1K
16:01 7,877.70 7,878.75 7,876.74 7,876.74 93.0K
16:02 7,877.74 7,877.74 7,874.99 7,874.99 85.5K
16:03 7,874.55 7,876.65 7,874.55 7,876.65 93.0K
16:04 7,876.47 7,880.64 7,876.47 7,880.64 50.6K
16:05 7,880.78 7,883.03 7,880.78 7,882.45 75.5K
16:06 7,882.34 7,886.07 7,882.34 7,886.07 92.3K
16:07 7,887.11 7,887.25 7,886.62 7,886.62 76.9K
16:08 7,887.51 7,888.54 7,887.51 7,888.36 55.3K
16:09 7,887.45 7,887.45 7,884.68 7,885.70 68.1K
16:10 7,887.26 7,887.26 7,882.87 7,882.87 68.6K
16:11 7,883.82 7,886.29 7,883.42 7,886.29 77.0K
16:12 7,885.79 7,885.79 7,885.37 7,885.37 50.8K
16:13 7,885.19 7,886.58 7,885.11 7,886.58 72.5K
16:14 7,886.40 7,887.45 7,886.40 7,886.88 66.7K
16:15 7,887.57 7,888.68 7,887.57 7,888.06 73.1K
16:16 7,888.10 7,888.10 7,886.88 7,887.21 71.1K
16:17 7,888.18 7,888.90 7,888.18 7,888.90 60.3K
16:18 7,888.88 7,889.56 7,886.08 7,886.08 51.5K
16:19 7,885.63 7,885.63 7,883.88 7,883.88 51.2K
16:20 7,884.10 7,884.10 7,881.86 7,882.07 79.9K
16:21 7,882.15 7,882.92 7,881.95 7,882.33 54.0K
16:22 7,882.06 7,882.06 7,880.30 7,880.30 42.8K
16:23 7,880.84 7,880.84 7,879.38 7,879.38 67.6K
16:24 7,879.19 7,879.19 7,878.59 7,878.75 64.7K
16:25 7,878.26 7,878.26 7,877.04 7,877.04 68.2K
16:26 7,876.69 7,876.69 7,874.41 7,874.41 60.0K
16:27 7,873.35 7,873.45 7,873.07 7,873.44 65.5K
16:28 7,874.03 7,874.67 7,873.75 7,873.75 62.1K
16:29 7,874.10 7,874.10 7,872.97 7,872.97 31.9K
16:30 7,872.95 7,873.93 7,872.57 7,873.93 87.8K
16:31 7,875.21 7,877.24 7,875.21 7,877.24 227.3K
16:32 7,878.17 7,879.19 7,878.17 7,878.92 44.8K
16:33 7,879.14 7,881.53 7,879.14 7,881.53 56.2K
16:34 7,881.33 7,881.33 7,877.80 7,877.80 42.5K
16:35 7,877.37 7,878.87 7,877.37 7,878.87 45.6K
16:36 7,878.90 7,880.93 7,878.90 7,880.58 97.8K
16:37 7,880.58 7,880.87 7,880.58 7,880.62 80.6K
16:38 7,880.88 7,881.42 7,880.64 7,881.01 64.7K
16:39 7,880.25 7,880.51 7,880.25 7,880.40 52.7K
16:40 7,880.91 7,881.39 7,880.35 7,880.35 82.8K
16:41 7,880.32 7,880.32 7,878.66 7,878.66 114.8K
16:42 7,879.11 7,884.19 7,879.11 7,883.91 111.6K
16:43 7,883.59 7,883.59 7,881.29 7,881.29 49.3K
16:44 7,880.93 7,880.93 7,877.02 7,877.02 60.7K
16:45 7,877.61 7,877.61 7,876.62 7,876.68 115.3K
16:46 7,876.53 7,877.33 7,876.31 7,877.33 61.8K
16:47 7,876.75 7,876.75 7,875.27 7,875.76 90.6K
16:48 7,876.71 7,877.51 7,876.71 7,876.84 40.3K
16:49 7,876.00 7,876.04 7,875.21 7,875.21 59.7K
16:50 7,875.19 7,875.19 7,873.50 7,873.50 62.5K
16:51 7,873.43 7,873.55 7,873.22 7,873.49 66.8K
16:52 7,872.81 7,885.19 7,872.22 7,884.05 919.7K
16:53 7,881.84 7,883.55 7,881.32 7,883.55 115.1K
16:54 7,883.74 7,884.12 7,882.23 7,882.23 67.3K
16:55 7,882.16 7,882.16 7,877.83 7,877.83 88.4K
16:56 7,875.54 7,875.54 7,874.57 7,874.57 73.2K
16:57 7,876.70 7,876.70 7,873.95 7,875.74 99.8K
16:58 7,875.71 7,875.71 7,874.98 7,875.31 41.3K
16:59 7,875.83 7,876.05 7,875.83 7,875.92 44.4K
17:00 7,875.62 7,875.62 7,874.61 7,875.33 116.6K
17:01 7,874.87 7,876.55 7,873.88 7,874.01 72.2K
17:02 7,872.98 7,872.98 7,868.99 7,868.99 101.5K
17:03 7,868.14 7,868.20 7,866.76 7,866.76 94.1K
17:04 7,866.85 7,867.75 7,866.85 7,867.75 49.6K
17:05 7,866.47 7,866.47 7,863.71 7,863.71 78.3K
17:06 7,864.18 7,864.23 7,863.82 7,864.23 38.2K
17:07 7,864.85 7,864.85 7,862.84 7,862.84 122.3K
17:08 7,862.69 7,864.12 7,862.69 7,864.12 92.4K
17:09 7,864.35 7,865.54 7,864.35 7,865.54 43.3K
17:10 7,866.79 7,867.10 7,866.17 7,866.48 108.9K
17:11 7,866.78 7,867.85 7,866.78 7,867.85 79.1K
17:12 7,866.43 7,866.71 7,866.35 7,866.35 68.0K
17:13 7,866.67 7,867.67 7,866.49 7,867.67 44.8K
17:14 7,867.80 7,867.93 7,867.61 7,867.93 57.3K
17:15 7,867.99 7,869.52 7,867.99 7,869.52 77.4K
17:16 7,869.75 7,869.75 7,869.03 7,869.20 62.1K
17:17 7,869.41 7,870.58 7,869.33 7,870.58 82.8K
17:18 7,870.15 7,870.15 7,869.13 7,869.13 97.5K
17:19 7,869.09 7,869.09 7,868.61 7,868.94 66.3K
17:20 7,868.61 7,868.61 7,867.20 7,867.20 79.0K
17:21 7,867.51 7,868.78 7,867.03 7,867.03 104.8K
17:22 7,866.76 7,866.76 7,862.55 7,862.55 79.4K
17:23 7,861.85 7,862.73 7,861.63 7,862.55 96.7K
17:24 7,866.79 7,867.88 7,865.77 7,866.31 290.9K
17:25 7,866.26 7,866.93 7,865.94 7,865.94 145.6K
17:26 7,866.17 7,866.17 7,863.82 7,863.82 148.0K
17:27 7,864.97 7,864.97 7,863.80 7,863.80 124.6K
17:28 7,862.55 7,862.55 7,861.33 7,861.33 146.1K
17:29 7,860.94 7,863.14 7,860.94 7,863.14 178.2K
17:30 7,862.87 7,862.87 7,862.87 7,862.87 33.1K
17:31 7,862.87 7,862.87 7,862.87 7,862.87 0.0K
17:32 7,862.87 7,862.87 7,862.87 7,862.87 0.0K
17:33 7,862.87 7,862.87 7,862.87 7,862.87 0.0K
17:34 7,862.87 7,862.87 7,862.87 7,862.87 0.0K
17:35 7,862.87 7,862.87 7,853.59 7,853.59 100,756.4K
17:36 7,853.59 7,853.59 7,853.59 7,853.59 39.6K
17:37 7,853.59 7,853.59 7,853.59 7,853.59 6.8K
17:38 7,853.59 7,853.59 7,853.59 7,853.59 52.7K
17:39 7,853.59 7,853.59 7,853.59 7,853.59 46.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし