仏CAC40 (FCHI)

FCHI
🏛️ フランス →
7,875.07
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 7,871.22 7,871.22 7,870.23 7,870.23 401.0K
09:01 7,872.57 7,872.57 7,868.32 7,868.32 215.5K
09:02 7,869.25 7,871.86 7,868.44 7,871.86 157.9K
09:03 7,870.59 7,871.66 7,868.07 7,868.07 76.3K
09:04 7,865.47 7,867.05 7,864.06 7,864.06 86.0K
09:05 7,861.23 7,862.10 7,858.34 7,862.10 107.7K
09:06 7,862.48 7,862.48 7,857.39 7,857.39 55.1K
09:07 7,857.73 7,858.15 7,857.73 7,858.15 66.1K
09:08 7,858.16 7,858.16 7,854.40 7,854.40 60.6K
09:09 7,854.08 7,854.08 7,849.41 7,849.41 118.8K
09:10 7,847.94 7,847.94 7,846.94 7,847.08 85.3K
09:11 7,848.16 7,848.16 7,844.53 7,844.53 75.9K
09:12 7,843.83 7,844.70 7,841.54 7,842.92 75.7K
09:13 7,840.64 7,840.64 7,836.41 7,836.41 81.9K
09:14 7,834.93 7,834.93 7,833.79 7,834.16 103.9K
09:15 7,832.81 7,836.58 7,832.81 7,836.58 108.7K
09:16 7,837.05 7,841.06 7,837.05 7,839.65 81.6K
09:17 7,838.67 7,839.03 7,838.25 7,838.78 71.9K
09:18 7,839.63 7,841.25 7,838.97 7,841.25 43.8K
09:19 7,841.32 7,841.32 7,839.54 7,840.93 51.6K
09:20 7,839.37 7,843.04 7,839.13 7,843.04 70.2K
09:21 7,845.80 7,846.74 7,843.61 7,843.61 64.6K
09:22 7,843.20 7,843.20 7,839.84 7,839.84 69.7K
09:23 7,838.33 7,842.61 7,838.33 7,842.61 69.8K
09:24 7,842.93 7,844.52 7,842.93 7,844.09 34.9K
09:25 7,843.71 7,844.36 7,840.22 7,840.22 135.1K
09:26 7,841.88 7,841.88 7,840.75 7,840.75 38.4K
09:27 7,840.17 7,840.17 7,838.41 7,838.45 56.1K
09:28 7,839.03 7,840.02 7,839.03 7,840.02 47.1K
09:29 7,840.50 7,840.50 7,838.77 7,838.79 33.8K
09:30 7,838.85 7,843.90 7,838.85 7,843.90 91.3K
09:31 7,843.24 7,844.70 7,843.24 7,844.70 69.4K
09:32 7,844.30 7,844.30 7,841.01 7,841.84 95.2K
09:33 7,841.38 7,842.64 7,841.38 7,842.64 50.7K
09:34 7,842.23 7,842.65 7,841.50 7,842.65 35.9K
09:35 7,845.70 7,846.63 7,845.70 7,846.08 38.8K
09:36 7,845.07 7,845.07 7,843.20 7,843.96 31.1K
09:37 7,844.00 7,844.00 7,841.63 7,841.77 52.6K
09:38 7,842.72 7,846.52 7,842.72 7,846.52 66.4K
09:39 7,846.53 7,847.50 7,846.53 7,847.50 31.3K
09:40 7,848.14 7,849.54 7,848.14 7,849.54 44.0K
09:41 7,849.03 7,849.53 7,849.02 7,849.32 62.3K
09:42 7,849.16 7,849.44 7,847.66 7,849.44 72.2K
09:43 7,848.80 7,848.93 7,848.31 7,848.31 49.8K
09:44 7,848.55 7,849.26 7,847.66 7,847.66 52.6K
09:45 7,847.38 7,849.41 7,847.01 7,849.41 35.8K
09:46 7,849.95 7,850.86 7,849.95 7,850.51 75.5K
09:47 7,850.68 7,853.90 7,850.68 7,853.90 33.0K
09:48 7,852.81 7,852.81 7,851.73 7,851.87 49.6K
09:49 7,852.52 7,856.85 7,852.52 7,856.85 57.0K
09:50 7,857.02 7,857.64 7,856.24 7,857.64 35.9K
09:51 7,856.15 7,856.93 7,856.15 7,856.93 27.7K
09:52 7,857.76 7,857.79 7,857.40 7,857.40 33.2K
09:53 7,858.94 7,859.86 7,858.66 7,859.86 54.1K
09:54 7,860.30 7,860.30 7,858.77 7,858.77 24.3K
09:55 7,858.56 7,860.72 7,858.56 7,860.72 22.6K
09:56 7,859.02 7,860.86 7,859.02 7,859.77 56.6K
09:57 7,859.19 7,860.69 7,859.19 7,860.69 20.1K
09:58 7,862.25 7,862.55 7,862.25 7,862.42 23.6K
09:59 7,862.43 7,862.43 7,861.73 7,862.00 10.8K
10:00 7,862.01 7,862.01 7,860.16 7,860.81 46.1K
10:01 7,860.01 7,860.58 7,859.12 7,859.12 45.7K
10:02 7,859.40 7,860.07 7,859.01 7,859.01 46.4K
10:03 7,857.71 7,857.71 7,856.00 7,856.06 34.2K
10:04 7,856.13 7,856.13 7,855.01 7,855.74 33.0K
10:05 7,855.90 7,857.20 7,855.38 7,857.20 37.6K
10:06 7,858.21 7,859.03 7,858.21 7,859.03 40.4K
10:07 7,860.21 7,861.06 7,860.21 7,861.06 37.4K
10:08 7,861.55 7,861.55 7,860.55 7,860.55 31.5K
10:09 7,860.05 7,860.05 7,859.40 7,859.69 30.5K
10:10 7,858.81 7,859.84 7,858.81 7,859.84 66.0K
10:11 7,858.63 7,859.92 7,858.63 7,859.92 97.3K
10:12 7,860.05 7,861.55 7,860.05 7,860.45 44.6K
10:13 7,861.61 7,862.57 7,861.57 7,862.57 32.9K
10:14 7,862.51 7,862.51 7,860.79 7,861.28 31.9K
10:15 7,861.53 7,861.53 7,859.63 7,860.16 56.0K
10:16 7,860.70 7,860.77 7,859.72 7,859.72 40.7K
10:17 7,860.70 7,860.70 7,859.93 7,859.93 27.8K
10:18 7,860.45 7,861.69 7,860.45 7,861.39 47.7K
10:19 7,861.43 7,861.43 7,860.83 7,861.10 26.6K
10:20 7,859.60 7,860.14 7,858.68 7,858.96 21.8K
10:21 7,860.03 7,860.03 7,859.23 7,859.53 14.3K
10:22 7,859.68 7,860.59 7,859.36 7,860.59 31.8K
10:23 7,861.29 7,862.32 7,861.19 7,861.43 35.3K
10:24 7,860.67 7,862.10 7,860.67 7,861.65 27.3K
10:25 7,862.40 7,862.78 7,862.40 7,862.52 24.2K
10:26 7,862.31 7,862.31 7,860.53 7,860.53 23.6K
10:27 7,860.50 7,862.12 7,860.50 7,862.12 29.2K
10:28 7,862.21 7,862.21 7,861.04 7,861.30 27.0K
10:29 7,860.24 7,860.24 7,858.52 7,858.52 42.9K
10:30 7,857.98 7,858.72 7,857.98 7,858.38 19.9K
10:31 7,859.44 7,859.83 7,857.89 7,857.89 37.0K
10:32 7,858.93 7,858.98 7,857.61 7,857.73 33.4K
10:33 7,857.52 7,858.77 7,857.52 7,858.77 27.9K
10:34 7,858.37 7,859.10 7,858.37 7,859.10 13.4K
10:35 7,858.43 7,858.46 7,858.02 7,858.02 46.6K
10:36 7,858.47 7,859.93 7,858.47 7,859.93 33.8K
10:37 7,861.00 7,861.67 7,861.00 7,861.08 43.6K
10:38 7,860.99 7,861.92 7,860.99 7,861.92 17.6K
10:39 7,861.79 7,861.79 7,860.89 7,860.89 35.8K
10:40 7,861.02 7,861.02 7,860.42 7,860.45 18.1K
10:41 7,862.01 7,862.01 7,861.61 7,862.00 48.4K
10:42 7,862.20 7,862.71 7,861.46 7,861.46 49.0K
10:43 7,860.98 7,862.30 7,860.76 7,862.30 49.2K
10:44 7,861.90 7,861.90 7,860.48 7,860.74 50.2K
10:45 7,860.93 7,862.99 7,860.93 7,862.99 127.7K
10:46 7,862.40 7,862.40 7,861.29 7,861.29 139.0K
10:47 7,860.22 7,860.22 7,858.48 7,858.83 35.0K
10:48 7,858.75 7,858.75 7,858.14 7,858.63 22.8K
10:49 7,858.37 7,860.37 7,858.37 7,860.37 60.8K
10:50 7,860.53 7,861.18 7,860.53 7,861.06 55.6K
10:51 7,861.36 7,861.36 7,858.04 7,858.04 69.7K
10:52 7,858.03 7,858.49 7,857.54 7,857.54 34.0K
10:53 7,856.62 7,858.31 7,856.62 7,857.56 76.4K
10:54 7,857.65 7,858.01 7,857.56 7,857.56 24.7K
10:55 7,857.73 7,858.45 7,857.66 7,858.45 17.0K
10:56 7,858.37 7,859.06 7,858.37 7,859.06 23.9K
10:57 7,858.24 7,858.24 7,857.30 7,858.06 36.5K
10:58 7,858.10 7,858.83 7,857.79 7,857.79 31.1K
10:59 7,857.15 7,857.15 7,855.33 7,855.33 32.9K
11:00 7,855.30 7,855.30 7,853.17 7,853.18 39.8K
11:01 7,852.58 7,852.58 7,850.89 7,850.89 58.6K
11:02 7,852.08 7,852.70 7,852.08 7,852.38 41.1K
11:03 7,853.45 7,853.96 7,853.38 7,853.96 36.3K
11:04 7,853.52 7,853.52 7,851.40 7,851.40 37.0K
11:05 7,851.13 7,851.13 7,850.37 7,850.37 33.1K
11:06 7,849.69 7,850.41 7,849.69 7,850.41 33.1K
11:07 7,851.75 7,852.16 7,851.13 7,851.13 44.8K
11:08 7,851.34 7,851.34 7,849.69 7,849.69 45.8K
11:09 7,849.13 7,849.27 7,849.05 7,849.05 20.3K
11:10 7,848.71 7,848.71 7,846.98 7,846.98 39.4K
11:11 7,847.36 7,849.33 7,847.36 7,849.06 37.1K
11:12 7,848.34 7,848.34 7,846.62 7,846.62 50.8K
11:13 7,846.37 7,846.37 7,846.00 7,846.00 33.7K
11:14 7,847.51 7,849.26 7,847.51 7,849.26 22.3K
11:15 7,849.60 7,851.17 7,849.60 7,851.17 34.6K
11:16 7,850.54 7,850.74 7,850.54 7,850.69 32.9K
11:17 7,851.41 7,852.00 7,851.41 7,852.00 29.2K
11:18 7,852.30 7,855.22 7,852.30 7,855.22 33.0K
11:19 7,855.70 7,856.62 7,855.70 7,856.04 13.6K
11:20 7,856.10 7,856.10 7,853.46 7,853.46 28.1K
11:21 7,853.54 7,853.54 7,851.17 7,851.17 50.8K
11:22 7,851.21 7,851.72 7,851.21 7,851.72 80.5K
11:23 7,852.14 7,852.75 7,852.09 7,852.38 53.5K
11:24 7,850.74 7,851.09 7,850.74 7,850.94 39.1K
11:25 7,850.45 7,850.55 7,848.96 7,848.96 35.7K
11:26 7,850.04 7,850.35 7,849.41 7,849.41 18.1K
11:27 7,848.50 7,849.15 7,848.50 7,849.15 31.0K
11:28 7,849.17 7,849.99 7,848.88 7,848.88 26.3K
11:29 7,848.75 7,849.31 7,847.34 7,849.31 83.9K
11:30 7,849.13 7,849.75 7,849.13 7,849.57 14.7K
11:31 7,849.31 7,849.98 7,849.30 7,849.30 38.5K
11:32 7,849.39 7,850.42 7,848.77 7,848.77 44.1K
11:33 7,847.26 7,847.29 7,847.05 7,847.29 56.8K
11:34 7,847.53 7,847.89 7,847.53 7,847.89 41.8K
11:35 7,847.83 7,848.96 7,847.61 7,848.90 30.1K
11:36 7,848.64 7,848.64 7,847.80 7,847.80 31.3K
11:37 7,848.03 7,848.03 7,846.40 7,846.40 35.2K
11:38 7,846.56 7,846.75 7,846.13 7,846.75 15.1K
11:39 7,846.45 7,846.62 7,846.29 7,846.29 41.6K
11:40 7,846.21 7,846.80 7,845.68 7,846.80 41.9K
11:41 7,847.06 7,847.85 7,846.85 7,847.85 25.6K
11:42 7,848.68 7,849.56 7,848.68 7,849.56 26.9K
11:43 7,848.77 7,849.64 7,848.68 7,849.64 51.3K
11:44 7,849.48 7,850.55 7,849.48 7,850.55 15.5K
11:45 7,850.32 7,850.78 7,850.27 7,850.44 28.4K
11:46 7,850.48 7,850.48 7,849.67 7,850.17 9.6K
11:47 7,850.22 7,853.47 7,850.22 7,852.69 35.9K
11:48 7,852.42 7,852.42 7,851.57 7,852.21 60.6K
11:49 7,852.45 7,853.32 7,852.45 7,853.09 20.0K
11:50 7,853.18 7,853.18 7,852.27 7,852.27 19.6K
11:51 7,852.49 7,852.49 7,851.76 7,852.11 37.5K
11:52 7,853.84 7,855.16 7,853.84 7,855.16 30.4K
11:53 7,855.41 7,855.41 7,854.70 7,854.97 23.4K
11:54 7,855.87 7,856.00 7,854.13 7,854.13 25.4K
11:55 7,852.80 7,853.21 7,852.09 7,852.91 29.4K
11:56 7,852.64 7,852.64 7,852.09 7,852.09 21.8K
11:57 7,851.27 7,851.34 7,851.27 7,851.27 32.5K
11:58 7,851.01 7,851.01 7,850.59 7,850.73 18.8K
11:59 7,850.98 7,850.98 7,850.62 7,850.77 21.0K
12:00 7,850.89 7,850.89 7,849.46 7,849.46 30.0K
12:01 7,848.99 7,849.10 7,848.50 7,849.02 26.3K
12:02 7,847.30 7,847.30 7,845.99 7,845.99 83.7K
12:03 7,845.90 7,845.90 7,844.93 7,844.93 45.3K
12:04 7,844.58 7,845.73 7,844.34 7,845.73 21.5K
12:05 7,845.40 7,846.00 7,845.34 7,846.00 22.5K
12:06 7,846.09 7,846.76 7,846.09 7,846.62 23.6K
12:07 7,847.29 7,847.50 7,846.88 7,846.88 23.6K
12:08 7,846.41 7,846.91 7,845.82 7,846.91 27.4K
12:09 7,846.15 7,846.84 7,846.15 7,846.84 15.7K
12:10 7,846.48 7,846.48 7,845.49 7,845.49 29.8K
12:11 7,846.17 7,847.02 7,846.17 7,847.02 22.7K
12:12 7,847.90 7,847.90 7,846.54 7,847.27 31.7K
12:13 7,847.12 7,848.47 7,847.12 7,848.05 13.4K
12:14 7,847.98 7,848.86 7,847.98 7,848.86 23.1K
12:15 7,848.70 7,849.41 7,848.70 7,849.41 30.2K
12:16 7,849.42 7,850.43 7,849.13 7,849.13 27.2K
12:17 7,848.65 7,849.66 7,848.65 7,849.66 12.2K
12:18 7,849.47 7,850.26 7,849.47 7,850.26 19.8K
12:19 7,850.15 7,850.15 7,849.99 7,850.09 30.6K
12:20 7,851.22 7,851.51 7,851.22 7,851.51 21.4K
12:21 7,852.07 7,852.29 7,851.65 7,852.29 33.1K
12:22 7,852.15 7,852.41 7,852.00 7,852.00 23.2K
12:23 7,851.23 7,851.52 7,851.18 7,851.52 29.8K
12:24 7,851.56 7,851.90 7,851.56 7,851.90 11.2K
12:25 7,851.92 7,852.91 7,851.73 7,852.48 15.3K
12:26 7,851.84 7,853.18 7,851.84 7,853.18 14.6K
12:27 7,854.01 7,854.29 7,853.82 7,853.82 32.0K
12:28 7,854.66 7,854.66 7,853.94 7,853.94 16.1K
12:29 7,852.69 7,852.69 7,851.20 7,851.20 24.8K
12:30 7,850.30 7,850.30 7,849.48 7,849.48 14.8K
12:31 7,850.41 7,851.01 7,850.41 7,851.01 28.1K
12:32 7,850.59 7,850.59 7,849.35 7,849.35 10.3K
12:33 7,849.19 7,849.19 7,847.01 7,847.01 20.2K
12:34 7,846.63 7,846.96 7,846.46 7,846.96 31.9K
12:35 7,846.81 7,847.07 7,845.84 7,845.84 22.7K
12:36 7,845.65 7,845.65 7,844.13 7,844.46 16.3K
12:37 7,843.68 7,843.68 7,842.84 7,842.84 16.9K
12:38 7,842.48 7,842.87 7,842.40 7,842.87 18.9K
12:39 7,842.66 7,843.53 7,842.41 7,843.53 25.2K
12:40 7,843.41 7,844.54 7,843.41 7,844.54 11.2K
12:41 7,844.66 7,844.66 7,842.51 7,842.51 22.6K
12:42 7,842.34 7,842.44 7,842.29 7,842.44 26.5K
12:43 7,842.88 7,843.66 7,842.80 7,843.50 38.3K
12:44 7,843.40 7,843.40 7,843.01 7,843.02 27.9K
12:45 7,842.76 7,845.74 7,842.76 7,845.74 22.8K
12:46 7,847.23 7,847.86 7,847.23 7,847.86 25.8K
12:47 7,847.90 7,847.90 7,847.11 7,847.11 57.6K
12:48 7,846.84 7,847.98 7,846.70 7,847.98 26.1K
12:49 7,847.90 7,847.90 7,845.46 7,845.46 17.5K
12:50 7,845.43 7,846.19 7,845.43 7,846.19 12.1K
12:51 7,846.79 7,848.07 7,846.79 7,848.07 15.6K
12:52 7,849.31 7,850.52 7,849.31 7,849.72 35.8K
12:53 7,850.18 7,851.40 7,850.18 7,851.40 17.9K
12:54 7,850.85 7,850.85 7,850.74 7,850.74 16.8K
12:55 7,850.46 7,850.46 7,848.96 7,849.23 46.0K
12:56 7,849.36 7,849.36 7,847.49 7,847.49 18.7K
12:57 7,844.68 7,844.68 7,844.05 7,844.29 37.5K
12:58 7,844.75 7,846.25 7,844.74 7,846.25 17.5K
12:59 7,846.10 7,846.10 7,845.37 7,845.37 22.6K
13:00 7,844.75 7,845.26 7,844.61 7,845.16 97.9K
13:01 7,845.10 7,846.56 7,845.10 7,846.56 9.6K
13:02 7,845.84 7,845.85 7,844.58 7,844.58 132.5K
13:03 7,844.40 7,844.82 7,844.24 7,844.60 24.8K
13:04 7,844.73 7,844.73 7,843.71 7,843.71 21.0K
13:05 7,843.42 7,843.70 7,842.30 7,842.30 25.0K
13:06 7,841.72 7,842.28 7,841.72 7,842.28 15.7K
13:07 7,842.47 7,842.49 7,840.41 7,840.41 20.9K
13:08 7,840.40 7,840.44 7,839.70 7,839.73 5.7K
13:09 7,839.53 7,840.30 7,839.53 7,840.30 14.3K
13:10 7,840.22 7,840.22 7,839.42 7,839.42 25.9K
13:11 7,839.61 7,839.67 7,839.31 7,839.31 17.6K
13:12 7,838.93 7,838.93 7,836.96 7,837.20 22.2K
13:13 7,837.61 7,838.11 7,837.61 7,837.92 16.6K
13:14 7,836.28 7,836.56 7,835.91 7,836.56 25.6K
13:15 7,836.93 7,836.93 7,835.32 7,835.32 14.0K
13:16 7,834.85 7,834.85 7,832.81 7,832.81 39.9K
13:17 7,832.37 7,832.37 7,832.22 7,832.37 36.6K
13:18 7,831.98 7,831.98 7,830.22 7,830.55 19.1K
13:19 7,831.00 7,831.00 7,830.14 7,830.14 47.6K
13:20 7,830.14 7,830.14 7,829.85 7,830.03 27.2K
13:21 7,829.97 7,829.97 7,828.33 7,828.33 21.5K
13:22 7,828.37 7,828.37 7,827.74 7,827.76 43.2K
13:23 7,828.20 7,828.20 7,826.86 7,827.43 25.1K
13:24 7,827.29 7,828.44 7,827.29 7,828.44 24.3K
13:25 7,828.87 7,829.16 7,828.33 7,828.33 21.1K
13:26 7,828.34 7,828.34 7,827.32 7,827.52 20.9K
13:27 7,827.38 7,827.38 7,825.20 7,825.20 55.2K
13:28 7,825.25 7,825.84 7,823.72 7,825.84 51.6K
13:29 7,826.60 7,826.73 7,826.28 7,826.47 18.4K
13:30 7,826.35 7,826.35 7,825.53 7,825.53 18.2K
13:31 7,824.53 7,824.53 7,823.87 7,824.07 19.4K
13:32 7,824.26 7,824.26 7,823.47 7,823.47 11.4K
13:33 7,823.74 7,824.26 7,823.74 7,824.26 31.0K
13:34 7,824.18 7,827.26 7,824.18 7,827.26 21.0K
13:35 7,827.28 7,827.68 7,826.46 7,827.68 21.2K
13:36 7,827.58 7,827.64 7,827.35 7,827.35 29.0K
13:37 7,826.49 7,826.49 7,825.91 7,825.91 40.0K
13:38 7,825.29 7,825.84 7,825.29 7,825.32 14.5K
13:39 7,825.16 7,825.43 7,824.50 7,824.50 36.7K
13:40 7,824.20 7,824.29 7,824.05 7,824.21 31.4K
13:41 7,824.16 7,824.16 7,821.88 7,821.88 26.5K
13:42 7,822.48 7,822.48 7,820.87 7,820.87 37.4K
13:43 7,820.85 7,821.69 7,820.85 7,821.69 17.9K
13:44 7,821.59 7,821.59 7,820.83 7,820.87 23.7K
13:45 7,820.38 7,820.38 7,819.73 7,819.73 21.4K
13:46 7,819.57 7,820.30 7,819.57 7,820.30 20.5K
13:47 7,820.22 7,821.50 7,820.22 7,821.50 21.3K
13:48 7,820.19 7,820.19 7,818.90 7,818.90 25.6K
13:49 7,817.36 7,817.36 7,813.07 7,813.07 57.5K
13:50 7,813.01 7,813.01 7,811.14 7,811.98 63.1K
13:51 7,811.35 7,812.88 7,811.35 7,812.88 51.4K
13:52 7,813.17 7,814.84 7,812.16 7,814.28 49.8K
13:53 7,814.34 7,814.34 7,812.26 7,812.42 24.0K
13:54 7,812.86 7,815.89 7,812.86 7,815.89 25.1K
13:55 7,817.43 7,818.88 7,817.43 7,818.88 11.4K
13:56 7,818.91 7,820.61 7,818.91 7,820.61 39.8K
13:57 7,820.85 7,821.00 7,820.60 7,820.68 30.9K
13:58 7,821.17 7,823.07 7,821.17 7,823.04 34.6K
13:59 7,822.91 7,822.92 7,822.49 7,822.49 25.8K
14:00 7,821.56 7,822.17 7,820.48 7,820.48 37.5K
14:01 7,820.14 7,820.19 7,818.80 7,818.80 42.8K
14:02 7,818.86 7,819.18 7,818.59 7,819.18 33.6K
14:03 7,819.61 7,820.19 7,819.11 7,820.19 18.7K
14:04 7,821.24 7,823.89 7,821.24 7,823.89 22.0K
14:05 7,824.90 7,825.59 7,824.54 7,824.54 89.3K
14:06 7,822.97 7,823.07 7,822.64 7,822.64 31.1K
14:07 7,822.88 7,823.55 7,821.73 7,821.73 37.5K
14:08 7,821.56 7,821.85 7,821.29 7,821.29 42.5K
14:09 7,821.79 7,822.48 7,821.79 7,822.30 46.4K
14:10 7,822.32 7,822.87 7,821.80 7,821.80 50.8K
14:11 7,821.63 7,821.85 7,818.52 7,818.52 31.9K
14:12 7,818.88 7,818.88 7,818.59 7,818.74 20.8K
14:13 7,817.38 7,818.59 7,817.38 7,818.59 47.4K
14:14 7,819.37 7,819.37 7,818.40 7,818.40 20.6K
14:15 7,818.60 7,818.60 7,817.68 7,817.68 28.7K
14:16 7,815.55 7,815.55 7,814.48 7,815.50 41.9K
14:17 7,814.98 7,816.55 7,814.98 7,815.55 28.0K
14:18 7,815.52 7,816.60 7,815.52 7,816.60 43.0K
14:19 7,817.09 7,817.09 7,815.22 7,815.22 24.3K
14:20 7,815.31 7,815.32 7,814.81 7,815.19 82.5K
14:21 7,816.22 7,817.76 7,816.22 7,816.97 62.1K
14:22 7,816.05 7,816.05 7,815.36 7,815.59 35.6K
14:23 7,816.55 7,817.80 7,816.46 7,817.80 37.4K
14:24 7,818.49 7,819.89 7,818.49 7,819.89 51.3K
14:25 7,820.34 7,820.65 7,820.34 7,820.49 37.5K
14:26 7,821.07 7,822.01 7,820.65 7,820.65 25.9K
14:27 7,821.53 7,823.91 7,821.53 7,823.91 40.9K
14:28 7,824.75 7,825.13 7,824.48 7,824.60 24.8K
14:29 7,823.19 7,823.19 7,822.01 7,822.01 47.5K
14:30 7,822.61 7,823.78 7,822.47 7,823.78 42.9K
14:31 7,823.83 7,823.83 7,821.98 7,821.98 46.8K
14:32 7,821.49 7,822.59 7,821.49 7,822.59 33.7K
14:33 7,823.05 7,824.24 7,823.05 7,824.24 42.5K
14:34 7,823.25 7,824.77 7,823.25 7,823.40 31.5K
14:35 7,822.55 7,823.01 7,822.44 7,822.44 20.6K
14:36 7,822.36 7,825.00 7,822.36 7,825.00 29.5K
14:37 7,825.78 7,825.78 7,823.38 7,823.38 41.6K
14:38 7,823.10 7,823.10 7,822.33 7,823.09 39.8K
14:39 7,823.27 7,825.65 7,823.27 7,825.65 19.1K
14:40 7,825.34 7,826.05 7,825.34 7,825.99 36.7K
14:41 7,826.22 7,826.76 7,825.74 7,825.74 22.2K
14:42 7,825.64 7,825.64 7,824.51 7,824.98 29.2K
14:43 7,825.98 7,825.98 7,824.86 7,824.86 55.7K
14:44 7,823.25 7,823.25 7,821.66 7,821.66 41.8K
14:45 7,821.85 7,822.86 7,821.83 7,822.86 41.6K
14:46 7,822.97 7,823.41 7,822.36 7,822.36 33.6K
14:47 7,822.53 7,823.35 7,822.53 7,823.35 21.3K
14:48 7,823.46 7,823.46 7,820.91 7,821.06 34.3K
14:49 7,820.80 7,821.54 7,820.80 7,821.54 41.3K
14:50 7,821.45 7,821.48 7,821.07 7,821.08 38.9K
14:51 7,820.94 7,820.94 7,820.65 7,820.94 17.1K
14:52 7,820.43 7,820.46 7,819.72 7,820.46 46.0K
14:53 7,820.08 7,820.08 7,819.82 7,819.93 41.3K
14:54 7,819.93 7,820.70 7,819.93 7,820.70 13.5K
14:55 7,820.59 7,820.59 7,819.94 7,820.00 30.3K
14:56 7,819.59 7,819.59 7,818.60 7,818.60 53.7K
14:57 7,817.85 7,818.90 7,817.85 7,818.61 24.9K
14:58 7,818.72 7,818.76 7,817.93 7,817.93 21.5K
14:59 7,817.59 7,818.04 7,815.62 7,816.34 48.7K
15:00 7,815.76 7,816.80 7,815.66 7,816.80 32.7K
15:01 7,816.65 7,816.65 7,812.18 7,812.18 71.6K
15:02 7,812.18 7,812.18 7,810.94 7,810.94 70.1K
15:03 7,810.85 7,813.64 7,810.85 7,813.64 41.2K
15:04 7,815.80 7,815.80 7,814.83 7,814.83 60.8K
15:05 7,815.15 7,815.39 7,814.54 7,814.54 25.4K
15:06 7,814.93 7,816.07 7,814.93 7,816.07 28.7K
15:07 7,815.37 7,815.37 7,814.42 7,814.42 37.5K
15:08 7,814.80 7,814.80 7,814.32 7,814.32 49.3K
15:09 7,814.13 7,814.48 7,812.02 7,812.02 46.5K
15:10 7,810.05 7,815.88 7,810.05 7,815.88 77.3K
15:11 7,816.86 7,818.63 7,816.86 7,818.63 35.8K
15:12 7,818.92 7,818.92 7,817.02 7,817.02 37.3K
15:13 7,816.28 7,817.91 7,816.28 7,817.91 49.9K
15:14 7,817.80 7,817.80 7,817.42 7,817.76 47.2K
15:15 7,817.85 7,817.85 7,817.18 7,817.71 22.6K
15:16 7,817.68 7,819.16 7,817.68 7,819.16 19.8K
15:17 7,821.64 7,821.64 7,821.32 7,821.32 46.9K
15:18 7,820.60 7,820.60 7,820.03 7,820.07 25.0K
15:19 7,820.10 7,821.95 7,820.10 7,821.95 38.5K
15:20 7,821.68 7,821.83 7,821.03 7,821.83 26.5K
15:21 7,821.90 7,823.50 7,821.90 7,823.50 43.0K
15:22 7,823.65 7,823.65 7,822.75 7,822.75 50.0K
15:23 7,823.40 7,823.79 7,823.34 7,823.45 67.1K
15:24 7,823.29 7,823.61 7,823.29 7,823.30 22.5K
15:25 7,822.75 7,823.55 7,822.75 7,823.55 17.3K
15:26 7,823.35 7,824.30 7,823.24 7,823.24 28.8K
15:27 7,822.75 7,822.75 7,822.25 7,822.25 37.2K
15:28 7,821.98 7,821.98 7,820.76 7,820.79 36.4K
15:29 7,820.78 7,820.78 7,820.22 7,820.22 43.6K
15:30 7,820.75 7,821.45 7,820.48 7,821.45 196.5K
15:31 7,822.35 7,827.44 7,822.35 7,827.44 128.4K
15:32 7,827.46 7,829.96 7,827.46 7,829.96 86.3K
15:33 7,830.73 7,830.73 7,830.03 7,830.16 95.9K
15:34 7,829.37 7,830.82 7,829.37 7,830.60 94.6K
15:35 7,830.76 7,832.55 7,830.76 7,831.48 72.6K
15:36 7,831.96 7,834.30 7,831.96 7,834.05 99.4K
15:37 7,835.48 7,835.48 7,834.77 7,835.00 60.6K
15:38 7,835.09 7,835.97 7,833.19 7,833.19 153.5K
15:39 7,833.06 7,834.93 7,832.68 7,834.93 137.5K
15:40 7,835.31 7,836.25 7,835.31 7,836.25 87.8K
15:41 7,837.09 7,837.09 7,836.33 7,836.96 60.3K
15:42 7,837.09 7,837.39 7,836.93 7,837.04 66.6K
15:43 7,837.90 7,837.90 7,832.61 7,832.61 74.8K
15:44 7,830.42 7,832.63 7,830.42 7,832.63 67.4K
15:45 7,831.78 7,831.78 7,830.29 7,830.29 43.3K
15:46 7,830.35 7,830.76 7,829.68 7,830.76 49.5K
15:47 7,830.04 7,831.03 7,830.04 7,830.24 54.0K
15:48 7,830.17 7,832.51 7,830.17 7,832.51 57.3K
15:49 7,832.32 7,832.32 7,827.94 7,827.94 56.9K
15:50 7,825.59 7,827.67 7,825.59 7,826.68 61.3K
15:51 7,826.24 7,826.24 7,823.02 7,823.03 94.3K
15:52 7,821.58 7,823.23 7,821.58 7,823.23 84.4K
15:53 7,823.32 7,823.32 7,822.48 7,822.81 38.3K
15:54 7,824.17 7,824.17 7,823.69 7,823.97 54.0K
15:55 7,824.41 7,827.87 7,824.41 7,827.87 70.4K
15:56 7,826.45 7,826.45 7,823.31 7,824.59 72.1K
15:57 7,824.23 7,825.33 7,824.23 7,825.33 47.0K
15:58 7,825.22 7,825.25 7,823.85 7,823.85 61.0K
15:59 7,823.73 7,823.73 7,822.08 7,822.30 31.1K
16:00 7,823.51 7,824.73 7,823.51 7,824.34 107.0K
16:01 7,824.79 7,826.47 7,824.79 7,826.47 76.6K
16:02 7,826.74 7,826.74 7,825.48 7,826.24 59.1K
16:03 7,825.68 7,825.78 7,825.17 7,825.17 76.2K
16:04 7,826.16 7,826.61 7,825.12 7,826.61 45.2K
16:05 7,826.38 7,828.52 7,826.38 7,828.52 65.1K
16:06 7,827.71 7,827.71 7,826.68 7,826.87 82.4K
16:07 7,826.35 7,828.35 7,826.35 7,827.78 55.8K
16:08 7,827.51 7,827.51 7,825.61 7,825.93 44.7K
16:09 7,826.64 7,826.68 7,826.21 7,826.21 29.3K
16:10 7,826.29 7,826.76 7,826.29 7,826.76 40.5K
16:11 7,826.80 7,826.80 7,826.02 7,826.22 62.3K
16:12 7,828.03 7,828.03 7,826.14 7,826.14 48.9K
16:13 7,826.25 7,827.80 7,826.25 7,827.80 39.3K
16:14 7,828.17 7,831.12 7,828.17 7,831.12 56.4K
16:15 7,831.20 7,831.20 7,829.62 7,829.62 45.6K
16:16 7,829.17 7,830.71 7,828.76 7,830.71 48.8K
16:17 7,832.59 7,834.18 7,832.59 7,834.18 38.2K
16:18 7,834.48 7,836.05 7,834.48 7,836.05 53.3K
16:19 7,836.31 7,837.95 7,836.31 7,837.95 57.7K
16:20 7,838.09 7,838.82 7,837.66 7,838.82 41.5K
16:21 7,836.84 7,836.84 7,835.06 7,835.06 41.3K
16:22 7,834.36 7,836.63 7,834.36 7,836.63 44.2K
16:23 7,838.29 7,838.81 7,837.36 7,838.35 60.8K
16:24 7,837.32 7,837.32 7,836.72 7,836.72 47.9K
16:25 7,836.60 7,837.08 7,836.60 7,837.01 28.7K
16:26 7,837.67 7,840.11 7,837.67 7,840.11 34.1K
16:27 7,839.96 7,839.96 7,838.22 7,838.22 37.8K
16:28 7,838.95 7,840.38 7,838.95 7,840.32 61.1K
16:29 7,840.54 7,840.96 7,840.54 7,840.96 22.3K
16:30 7,841.23 7,841.85 7,840.36 7,840.36 75.4K
16:31 7,840.11 7,841.11 7,840.11 7,841.11 36.8K
16:32 7,840.89 7,841.35 7,839.94 7,839.94 67.3K
16:33 7,840.29 7,841.97 7,840.17 7,841.97 66.9K
16:34 7,841.11 7,841.11 7,840.54 7,840.84 27.1K
16:35 7,841.21 7,842.80 7,840.55 7,842.80 56.6K
16:36 7,842.85 7,843.33 7,841.44 7,843.33 64.5K
16:37 7,843.58 7,843.58 7,842.70 7,843.00 64.0K
16:38 7,845.38 7,845.49 7,845.38 7,845.49 53.9K
16:39 7,845.37 7,846.11 7,845.16 7,845.75 56.4K
16:40 7,845.11 7,847.07 7,845.11 7,846.51 53.2K
16:41 7,846.80 7,847.73 7,846.80 7,847.73 45.4K
16:42 7,847.96 7,849.32 7,847.92 7,848.61 71.4K
16:43 7,848.20 7,848.63 7,846.75 7,846.75 78.3K
16:44 7,846.43 7,846.43 7,845.45 7,845.56 54.6K
16:45 7,845.23 7,845.23 7,843.91 7,844.00 78.9K
16:46 7,844.33 7,844.33 7,843.47 7,843.47 43.2K
16:47 7,842.43 7,842.43 7,841.73 7,841.99 52.8K
16:48 7,841.56 7,842.47 7,841.52 7,842.47 55.6K
16:49 7,842.09 7,843.99 7,842.09 7,843.80 86.6K
16:50 7,844.25 7,844.25 7,843.39 7,843.57 41.4K
16:51 7,844.56 7,846.07 7,844.56 7,846.07 67.7K
16:52 7,846.53 7,847.55 7,846.46 7,847.55 55.3K
16:53 7,846.87 7,846.87 7,845.60 7,845.60 70.5K
16:54 7,846.02 7,846.02 7,844.94 7,844.94 65.6K
16:55 7,845.20 7,845.20 7,844.46 7,844.46 43.4K
16:56 7,844.90 7,845.03 7,844.29 7,845.03 51.4K
16:57 7,845.29 7,845.69 7,844.90 7,844.90 59.7K
16:58 7,845.14 7,845.22 7,844.69 7,845.11 66.3K
16:59 7,845.73 7,846.61 7,845.54 7,845.54 63.3K
17:00 7,846.69 7,846.69 7,844.00 7,844.00 219.9K
17:01 7,844.54 7,844.70 7,844.08 7,844.08 66.3K
17:02 7,842.70 7,845.45 7,842.70 7,845.45 155.4K
17:03 7,845.80 7,846.21 7,845.75 7,845.81 98.2K
17:04 7,845.18 7,845.73 7,843.73 7,845.47 124.5K
17:05 7,844.72 7,845.45 7,844.27 7,844.27 127.1K
17:06 7,843.98 7,843.98 7,841.18 7,841.18 83.3K
17:07 7,841.17 7,841.31 7,841.17 7,841.29 96.8K
17:08 7,841.61 7,841.61 7,840.49 7,841.12 99.7K
17:09 7,842.10 7,842.46 7,841.89 7,841.89 126.4K
17:10 7,842.00 7,843.15 7,842.00 7,842.85 89.7K
17:11 7,841.96 7,841.96 7,838.31 7,838.31 117.4K
17:12 7,838.63 7,840.69 7,838.63 7,840.54 116.7K
17:13 7,842.07 7,842.33 7,841.84 7,841.84 91.2K
17:14 7,841.72 7,841.72 7,839.38 7,839.38 104.3K
17:15 7,838.86 7,839.16 7,838.86 7,839.16 77.0K
17:16 7,838.51 7,838.64 7,837.78 7,837.78 76.7K
17:17 7,838.43 7,838.81 7,838.39 7,838.81 80.1K
17:18 7,837.63 7,837.63 7,835.97 7,835.97 88.5K
17:19 7,835.53 7,836.28 7,835.48 7,835.48 66.7K
17:20 7,836.50 7,839.24 7,836.50 7,839.24 102.0K
17:21 7,839.95 7,839.95 7,838.33 7,838.33 102.0K
17:22 7,839.17 7,839.17 7,838.28 7,838.28 98.1K
17:23 7,837.93 7,840.17 7,837.93 7,840.17 128.5K
17:24 7,840.77 7,841.20 7,840.50 7,840.50 61.3K
17:25 7,839.99 7,840.27 7,839.75 7,840.13 128.0K
17:26 7,838.91 7,838.91 7,836.20 7,836.27 116.2K
17:27 7,836.59 7,836.59 7,835.99 7,835.99 104.6K
17:28 7,835.61 7,835.94 7,835.17 7,835.94 109.8K
17:29 7,836.33 7,836.44 7,834.74 7,834.74 107.0K
17:30 7,833.99 7,833.99 7,833.99 7,833.99 25.2K
17:31 7,833.99 7,833.99 7,833.99 7,833.99 0.0K
17:32 7,833.99 7,833.99 7,833.99 7,833.99 0.0K
17:33 7,833.99 7,833.99 7,833.99 7,833.99 0.0K
17:34 7,833.99 7,833.99 7,833.99 7,833.99 0.0K
17:35 7,833.99 7,833.99 7,827.45 7,827.45 28,191.3K
17:36 7,827.45 7,827.45 7,827.45 7,827.45 9.1K
17:37 7,827.45 7,827.45 7,827.45 7,827.45 3.2K
17:38 7,827.45 7,827.45 7,827.45 7,827.45 12.6K
17:39 7,827.45 7,827.45 7,827.45 7,827.45 6.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし