仏CAC40 (FCHI)

FCHI
🏛️ フランス →
7,890.10
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 7,822.17 7,823.04 7,821.76 7,823.04 374.9K
09:01 7,823.90 7,831.59 7,823.90 7,827.98 166.5K
09:02 7,827.59 7,832.52 7,827.59 7,832.52 162.1K
09:03 7,833.65 7,833.65 7,831.89 7,832.96 96.8K
09:04 7,834.04 7,841.92 7,834.04 7,841.92 94.0K
09:05 7,842.25 7,845.08 7,840.03 7,845.08 190.7K
09:06 7,845.92 7,851.94 7,845.92 7,851.94 113.3K
09:07 7,851.26 7,853.49 7,851.26 7,853.49 87.8K
09:08 7,854.22 7,854.22 7,852.42 7,852.42 99.0K
09:09 7,853.06 7,853.72 7,852.85 7,853.72 129.5K
09:10 7,855.82 7,855.96 7,855.25 7,855.89 114.2K
09:11 7,854.79 7,860.94 7,854.79 7,860.94 107.7K
09:12 7,862.29 7,863.62 7,862.00 7,862.00 87.7K
09:13 7,862.30 7,862.30 7,858.05 7,862.09 73.3K
09:14 7,863.17 7,864.87 7,862.96 7,862.96 65.9K
09:15 7,862.30 7,862.30 7,851.63 7,851.63 89.4K
09:16 7,849.53 7,850.10 7,849.53 7,849.55 46.2K
09:17 7,849.12 7,850.20 7,848.62 7,848.62 43.5K
09:18 7,849.68 7,849.68 7,846.08 7,846.08 87.1K
09:19 7,844.43 7,844.43 7,842.14 7,842.14 56.5K
09:20 7,840.53 7,842.95 7,840.53 7,842.51 56.9K
09:21 7,845.11 7,846.23 7,845.11 7,845.81 39.5K
09:22 7,846.18 7,848.84 7,846.18 7,848.70 36.6K
09:23 7,848.43 7,848.43 7,845.98 7,845.98 41.9K
09:24 7,845.75 7,846.78 7,845.46 7,846.78 69.0K
09:25 7,846.81 7,846.82 7,845.82 7,846.82 57.9K
09:26 7,847.69 7,849.30 7,847.69 7,849.30 50.2K
09:27 7,851.52 7,852.24 7,851.04 7,852.24 48.9K
09:28 7,854.83 7,855.97 7,854.83 7,855.97 40.6K
09:29 7,855.01 7,856.39 7,854.95 7,856.39 60.1K
09:30 7,856.89 7,857.66 7,856.89 7,857.66 92.0K
09:31 7,855.97 7,856.02 7,855.21 7,856.02 71.5K
09:32 7,855.80 7,857.23 7,855.80 7,856.10 35.0K
09:33 7,856.75 7,857.72 7,856.58 7,857.27 39.7K
09:34 7,857.35 7,857.35 7,855.88 7,855.88 32.5K
09:35 7,856.43 7,856.43 7,853.60 7,854.66 44.1K
09:36 7,854.60 7,854.60 7,853.87 7,853.95 61.4K
09:37 7,853.28 7,853.33 7,852.58 7,852.58 68.9K
09:38 7,853.49 7,855.33 7,853.12 7,853.12 73.6K
09:39 7,853.14 7,853.98 7,852.80 7,853.98 36.5K
09:40 7,854.52 7,856.63 7,854.52 7,856.51 54.4K
09:41 7,856.24 7,856.98 7,855.36 7,856.98 26.9K
09:42 7,857.20 7,858.40 7,857.20 7,858.03 44.4K
09:43 7,858.35 7,858.35 7,857.49 7,858.15 62.4K
09:44 7,857.92 7,858.61 7,857.92 7,858.61 34.2K
09:45 7,858.15 7,858.15 7,855.43 7,855.43 65.2K
09:46 7,857.28 7,859.69 7,857.28 7,859.69 103.1K
09:47 7,859.79 7,861.67 7,859.79 7,861.60 46.1K
09:48 7,861.99 7,866.26 7,861.99 7,866.26 40.4K
09:49 7,866.50 7,867.04 7,866.11 7,867.04 43.5K
09:50 7,867.09 7,867.09 7,865.55 7,865.55 44.6K
09:51 7,865.13 7,865.13 7,862.48 7,862.87 61.8K
09:52 7,863.14 7,863.34 7,860.34 7,860.34 52.9K
09:53 7,859.56 7,860.85 7,859.56 7,860.85 48.0K
09:54 7,859.01 7,859.01 7,856.64 7,857.10 59.4K
09:55 7,857.02 7,857.31 7,856.43 7,857.31 68.5K
09:56 7,855.54 7,855.54 7,852.32 7,852.62 39.9K
09:57 7,851.98 7,853.86 7,851.98 7,853.86 66.8K
09:58 7,854.15 7,854.16 7,853.97 7,854.16 47.1K
09:59 7,854.46 7,856.12 7,854.46 7,855.78 16.8K
10:00 7,855.50 7,855.52 7,853.90 7,855.40 36.6K
10:01 7,855.98 7,855.98 7,851.75 7,851.75 40.1K
10:02 7,852.20 7,852.20 7,851.05 7,851.53 53.5K
10:03 7,852.28 7,854.06 7,852.28 7,854.06 35.8K
10:04 7,854.60 7,854.70 7,854.05 7,854.47 28.2K
10:05 7,854.66 7,854.66 7,853.36 7,853.38 23.2K
10:06 7,853.83 7,855.98 7,853.83 7,855.96 34.8K
10:07 7,855.99 7,856.60 7,855.62 7,856.60 23.5K
10:08 7,857.80 7,859.93 7,857.80 7,859.93 30.9K
10:09 7,861.05 7,861.34 7,859.86 7,859.86 17.6K
10:10 7,859.78 7,859.78 7,859.31 7,859.31 21.2K
10:11 7,859.62 7,861.98 7,859.62 7,861.45 30.9K
10:12 7,861.23 7,861.23 7,860.41 7,860.48 22.9K
10:13 7,861.08 7,861.08 7,859.12 7,859.12 13.8K
10:14 7,859.48 7,860.47 7,859.48 7,860.35 29.3K
10:15 7,860.59 7,861.54 7,859.12 7,859.12 97.6K
10:16 7,859.13 7,859.30 7,857.08 7,857.08 61.9K
10:17 7,856.16 7,857.83 7,856.16 7,857.02 35.1K
10:18 7,856.84 7,856.84 7,854.92 7,854.92 21.9K
10:19 7,854.30 7,854.30 7,854.07 7,854.17 41.9K
10:20 7,853.76 7,853.76 7,851.74 7,851.74 31.5K
10:21 7,851.43 7,851.43 7,848.95 7,849.00 33.9K
10:22 7,848.59 7,849.07 7,848.21 7,848.21 97.4K
10:23 7,848.90 7,850.38 7,848.90 7,850.38 43.0K
10:24 7,850.15 7,850.15 7,848.55 7,849.90 29.0K
10:25 7,850.15 7,850.15 7,848.56 7,849.04 25.3K
10:26 7,848.43 7,848.43 7,846.72 7,846.93 46.6K
10:27 7,846.93 7,846.93 7,843.32 7,843.32 37.7K
10:28 7,843.24 7,844.36 7,843.24 7,843.35 36.2K
10:29 7,842.80 7,844.74 7,842.80 7,844.74 37.5K
10:30 7,844.82 7,844.82 7,844.25 7,844.33 39.0K
10:31 7,844.29 7,844.90 7,842.58 7,842.58 69.7K
10:32 7,842.86 7,843.82 7,842.65 7,843.82 34.6K
10:33 7,844.90 7,846.79 7,844.90 7,846.79 75.7K
10:34 7,847.23 7,847.48 7,847.23 7,847.27 41.2K
10:35 7,848.09 7,848.77 7,848.09 7,848.67 34.5K
10:36 7,849.12 7,849.21 7,848.65 7,849.07 28.9K
10:37 7,849.07 7,849.07 7,848.27 7,848.74 24.1K
10:38 7,848.44 7,848.93 7,848.23 7,848.93 15.0K
10:39 7,848.85 7,849.31 7,848.37 7,849.19 27.2K
10:40 7,849.50 7,849.50 7,848.90 7,848.90 16.4K
10:41 7,847.89 7,847.89 7,846.03 7,846.23 23.3K
10:42 7,846.04 7,846.04 7,845.12 7,845.44 32.7K
10:43 7,844.82 7,844.82 7,843.42 7,843.42 41.5K
10:44 7,844.12 7,844.82 7,844.12 7,844.59 25.3K
10:45 7,843.50 7,843.73 7,843.40 7,843.40 33.8K
10:46 7,842.60 7,842.60 7,841.59 7,841.59 53.9K
10:47 7,840.90 7,841.16 7,839.73 7,840.43 53.0K
10:48 7,840.02 7,840.02 7,838.40 7,838.40 28.3K
10:49 7,838.29 7,838.29 7,835.38 7,835.38 37.3K
10:50 7,835.94 7,835.94 7,833.02 7,833.02 64.9K
10:51 7,832.39 7,833.58 7,832.11 7,833.58 38.3K
10:52 7,833.70 7,834.47 7,833.11 7,834.47 35.7K
10:53 7,834.94 7,834.94 7,833.53 7,833.53 18.5K
10:54 7,833.67 7,834.16 7,833.67 7,833.94 30.7K
10:55 7,835.04 7,835.04 7,832.58 7,832.58 45.3K
10:56 7,832.35 7,832.35 7,831.52 7,831.52 40.2K
10:57 7,831.48 7,831.48 7,830.14 7,831.08 43.1K
10:58 7,831.63 7,831.63 7,829.55 7,829.55 46.9K
10:59 7,829.20 7,829.20 7,826.90 7,826.90 62.7K
11:00 7,826.71 7,826.71 7,824.61 7,824.61 40.0K
11:01 7,825.06 7,825.06 7,823.39 7,823.39 80.3K
11:02 7,822.86 7,823.79 7,822.53 7,823.79 33.9K
11:03 7,823.22 7,823.22 7,822.00 7,822.74 44.8K
11:04 7,823.90 7,824.02 7,822.87 7,824.02 40.2K
11:05 7,825.07 7,826.26 7,825.07 7,826.26 30.1K
11:06 7,826.86 7,828.60 7,826.86 7,828.60 36.9K
11:07 7,828.99 7,828.99 7,827.83 7,828.02 39.2K
11:08 7,827.94 7,828.77 7,827.94 7,828.77 38.0K
11:09 7,829.32 7,829.34 7,829.01 7,829.19 30.6K
11:10 7,829.32 7,829.78 7,828.62 7,829.78 32.0K
11:11 7,829.91 7,832.07 7,829.91 7,832.07 72.2K
11:12 7,832.40 7,834.05 7,832.40 7,834.05 39.0K
11:13 7,832.67 7,833.37 7,831.93 7,832.34 54.3K
11:14 7,832.74 7,835.10 7,832.74 7,835.10 31.5K
11:15 7,835.55 7,835.55 7,833.15 7,833.15 33.1K
11:16 7,832.81 7,832.81 7,832.18 7,832.18 27.0K
11:17 7,832.62 7,832.62 7,832.01 7,832.05 55.0K
11:18 7,833.96 7,833.96 7,832.46 7,832.46 25.3K
11:19 7,832.15 7,832.15 7,831.11 7,831.76 32.1K
11:20 7,832.11 7,832.11 7,830.35 7,831.64 29.2K
11:21 7,831.54 7,831.90 7,830.67 7,830.67 26.2K
11:22 7,831.06 7,831.06 7,830.47 7,830.47 36.9K
11:23 7,830.49 7,830.49 7,829.73 7,829.73 20.9K
11:24 7,828.35 7,828.35 7,826.37 7,826.47 50.6K
11:25 7,825.30 7,825.30 7,824.48 7,824.48 43.2K
11:26 7,825.14 7,825.27 7,824.75 7,825.27 25.6K
11:27 7,825.40 7,825.40 7,824.11 7,824.56 23.9K
11:28 7,825.54 7,825.61 7,825.40 7,825.40 18.4K
11:29 7,825.61 7,825.61 7,824.90 7,825.19 28.6K
11:30 7,824.97 7,826.17 7,824.65 7,826.15 26.6K
11:31 7,826.37 7,826.89 7,825.26 7,826.89 23.9K
11:32 7,826.96 7,828.90 7,826.96 7,828.90 20.3K
11:33 7,828.88 7,828.88 7,828.35 7,828.57 19.0K
11:34 7,828.78 7,829.31 7,828.78 7,829.31 32.4K
11:35 7,828.15 7,829.73 7,828.15 7,829.73 61.3K
11:36 7,829.10 7,829.10 7,828.54 7,829.00 23.6K
11:37 7,828.96 7,829.41 7,828.38 7,829.41 84.7K
11:38 7,831.55 7,832.11 7,831.51 7,832.11 197.7K
11:39 7,832.41 7,832.92 7,832.38 7,832.92 22.9K
11:40 7,833.29 7,833.29 7,830.86 7,830.86 41.6K
11:41 7,828.90 7,828.93 7,828.71 7,828.81 45.8K
11:42 7,828.25 7,828.25 7,827.72 7,827.72 24.4K
11:43 7,828.27 7,830.00 7,828.27 7,830.00 24.0K
11:44 7,829.90 7,830.77 7,829.90 7,830.77 25.4K
11:45 7,831.55 7,831.92 7,831.10 7,831.10 39.8K
11:46 7,831.31 7,831.70 7,831.31 7,831.70 14.0K
11:47 7,832.67 7,834.09 7,832.67 7,834.09 40.7K
11:48 7,834.39 7,834.39 7,833.98 7,833.98 23.5K
11:49 7,833.64 7,833.64 7,833.29 7,833.37 36.3K
11:50 7,834.89 7,834.89 7,833.38 7,833.38 111.0K
11:51 7,832.56 7,832.56 7,831.50 7,832.09 54.7K
11:52 7,831.03 7,831.38 7,830.02 7,830.02 45.3K
11:53 7,830.51 7,830.51 7,829.46 7,830.28 28.2K
11:54 7,829.83 7,829.83 7,828.04 7,828.04 45.8K
11:55 7,828.43 7,828.43 7,827.80 7,827.82 23.8K
11:56 7,827.55 7,827.55 7,826.09 7,826.09 40.5K
11:57 7,826.34 7,829.06 7,826.34 7,829.06 59.0K
11:58 7,829.43 7,829.80 7,829.43 7,829.56 51.5K
11:59 7,829.50 7,829.50 7,828.38 7,828.38 32.9K
12:00 7,828.40 7,831.29 7,828.40 7,828.81 49.0K
12:01 7,828.68 7,830.24 7,828.68 7,830.24 20.2K
12:02 7,830.74 7,832.22 7,830.74 7,831.79 36.0K
12:03 7,831.80 7,831.80 7,830.37 7,830.37 17.7K
12:04 7,830.63 7,830.63 7,829.51 7,829.62 17.9K
12:05 7,828.81 7,828.81 7,828.24 7,828.24 24.8K
12:06 7,827.10 7,827.68 7,826.89 7,827.59 22.4K
12:07 7,827.69 7,827.69 7,825.20 7,825.20 14.3K
12:08 7,825.03 7,825.03 7,824.21 7,824.21 13.2K
12:09 7,823.94 7,823.94 7,823.07 7,823.58 21.2K
12:10 7,822.71 7,824.84 7,822.30 7,824.84 54.0K
12:11 7,826.75 7,829.60 7,826.75 7,829.57 63.5K
12:12 7,829.84 7,830.70 7,829.84 7,830.70 24.9K
12:13 7,830.53 7,830.63 7,829.98 7,830.48 16.0K
12:14 7,830.26 7,830.26 7,829.98 7,830.23 14.8K
12:15 7,830.68 7,830.68 7,830.29 7,830.49 21.4K
12:16 7,830.21 7,830.76 7,830.00 7,830.76 26.8K
12:17 7,830.57 7,830.59 7,829.91 7,829.91 16.9K
12:18 7,830.20 7,830.54 7,829.79 7,829.79 17.3K
12:19 7,830.07 7,830.07 7,829.00 7,829.42 24.2K
12:20 7,829.26 7,829.26 7,828.94 7,828.96 8.4K
12:21 7,828.69 7,828.69 7,827.59 7,828.09 13.3K
12:22 7,828.60 7,828.60 7,828.03 7,828.21 10.5K
12:23 7,828.59 7,828.81 7,827.29 7,827.29 10.6K
12:24 7,827.96 7,827.96 7,826.67 7,826.75 14.7K
12:25 7,826.62 7,828.34 7,826.62 7,828.34 26.0K
12:26 7,829.13 7,829.60 7,828.93 7,828.93 27.9K
12:27 7,828.54 7,829.06 7,828.54 7,828.70 30.2K
12:28 7,828.62 7,830.27 7,828.33 7,830.27 18.5K
12:29 7,829.95 7,830.31 7,829.95 7,830.31 7.5K
12:30 7,830.31 7,830.31 7,829.33 7,829.33 40.7K
12:31 7,828.89 7,829.23 7,828.74 7,829.23 21.8K
12:32 7,829.56 7,829.56 7,828.97 7,829.08 27.0K
12:33 7,827.86 7,827.86 7,827.29 7,827.29 40.3K
12:34 7,827.99 7,829.03 7,827.81 7,829.03 14.6K
12:35 7,829.37 7,830.15 7,829.37 7,830.15 11.1K
12:36 7,830.20 7,830.20 7,829.39 7,829.39 18.7K
12:37 7,829.31 7,829.31 7,826.93 7,826.93 22.6K
12:38 7,826.86 7,826.95 7,826.86 7,826.92 12.7K
12:39 7,826.71 7,826.71 7,824.50 7,824.61 23.9K
12:40 7,824.60 7,825.72 7,824.60 7,825.72 7.9K
12:41 7,825.57 7,825.57 7,825.43 7,825.51 29.5K
12:42 7,825.42 7,825.42 7,822.12 7,822.12 27.1K
12:43 7,822.02 7,822.39 7,821.84 7,822.39 11.8K
12:44 7,822.43 7,822.45 7,822.04 7,822.04 10.6K
12:45 7,822.09 7,822.75 7,822.09 7,822.72 16.9K
12:46 7,823.69 7,826.02 7,823.69 7,824.61 50.6K
12:47 7,824.32 7,824.32 7,821.61 7,821.61 37.6K
12:48 7,821.25 7,821.68 7,821.25 7,821.68 14.5K
12:49 7,822.19 7,822.19 7,821.34 7,821.47 13.4K
12:50 7,821.36 7,822.18 7,821.36 7,822.18 19.3K
12:51 7,822.17 7,822.18 7,821.99 7,821.99 14.4K
12:52 7,821.51 7,822.72 7,821.51 7,822.72 11.6K
12:53 7,823.31 7,823.80 7,823.31 7,823.80 5.2K
12:54 7,823.67 7,824.34 7,823.67 7,824.15 14.9K
12:55 7,824.12 7,824.95 7,824.12 7,824.95 11.5K
12:56 7,824.88 7,825.83 7,824.88 7,825.83 10.4K
12:57 7,825.93 7,826.02 7,825.84 7,825.88 10.0K
12:58 7,826.04 7,826.04 7,825.39 7,825.39 8.4K
12:59 7,825.57 7,825.87 7,825.57 7,825.57 14.4K
13:00 7,825.58 7,826.15 7,825.58 7,825.87 21.7K
13:01 7,825.51 7,825.91 7,825.51 7,825.91 12.0K
13:02 7,826.23 7,827.40 7,826.13 7,827.40 14.4K
13:03 7,827.39 7,827.62 7,826.33 7,826.33 20.6K
13:04 7,826.41 7,827.58 7,826.41 7,827.58 32.8K
13:05 7,826.99 7,826.99 7,825.73 7,825.93 23.6K
13:06 7,826.49 7,826.64 7,825.99 7,825.99 20.6K
13:07 7,826.13 7,826.56 7,826.13 7,826.27 35.7K
13:08 7,826.46 7,826.46 7,825.57 7,825.57 35.5K
13:09 7,823.75 7,826.75 7,823.75 7,826.75 23.7K
13:10 7,826.84 7,827.69 7,826.84 7,827.69 15.2K
13:11 7,827.82 7,829.68 7,827.82 7,829.68 32.5K
13:12 7,829.47 7,829.68 7,829.47 7,829.66 21.2K
13:13 7,829.02 7,829.30 7,827.84 7,827.84 24.7K
13:14 7,827.92 7,828.14 7,827.84 7,827.87 17.2K
13:15 7,828.08 7,828.10 7,827.71 7,827.71 15.7K
13:16 7,827.85 7,828.28 7,827.85 7,828.28 9.9K
13:17 7,828.39 7,828.39 7,827.76 7,828.02 20.4K
13:18 7,828.63 7,829.49 7,828.63 7,829.31 16.9K
13:19 7,829.92 7,830.43 7,829.59 7,830.43 22.0K
13:20 7,830.33 7,831.01 7,830.33 7,831.00 31.9K
13:21 7,831.44 7,831.68 7,831.44 7,831.57 9.4K
13:22 7,831.91 7,831.91 7,831.28 7,831.68 38.0K
13:23 7,831.91 7,832.23 7,831.57 7,831.57 21.4K
13:24 7,831.69 7,832.85 7,831.48 7,832.85 15.1K
13:25 7,833.20 7,833.20 7,832.66 7,832.66 14.0K
13:26 7,833.52 7,834.22 7,833.39 7,834.22 22.3K
13:27 7,833.61 7,836.14 7,833.61 7,836.14 49.3K
13:28 7,836.63 7,837.76 7,836.63 7,837.55 19.1K
13:29 7,837.55 7,839.77 7,837.55 7,839.77 47.0K
13:30 7,839.62 7,841.83 7,839.62 7,841.82 71.5K
13:31 7,842.18 7,842.18 7,841.38 7,841.77 34.8K
13:32 7,841.88 7,842.57 7,841.88 7,842.49 17.2K
13:33 7,842.99 7,844.47 7,842.99 7,843.58 26.1K
13:34 7,844.00 7,844.00 7,843.73 7,843.77 19.5K
13:35 7,843.76 7,843.76 7,843.46 7,843.46 30.3K
13:36 7,843.15 7,843.78 7,842.91 7,843.78 20.9K
13:37 7,843.55 7,843.63 7,843.07 7,843.07 33.4K
13:38 7,843.57 7,844.52 7,843.57 7,844.38 37.6K
13:39 7,844.37 7,845.21 7,844.37 7,845.21 30.3K
13:40 7,844.93 7,846.23 7,844.93 7,846.23 54.8K
13:41 7,846.15 7,846.81 7,845.92 7,846.81 33.8K
13:42 7,847.43 7,847.93 7,847.43 7,847.93 24.9K
13:43 7,847.97 7,848.39 7,847.81 7,848.39 19.0K
13:44 7,848.27 7,849.32 7,848.27 7,849.28 26.5K
13:45 7,849.74 7,849.87 7,849.43 7,849.87 21.7K
13:46 7,847.64 7,848.72 7,847.64 7,848.29 34.1K
13:47 7,848.03 7,848.11 7,847.91 7,848.03 38.5K
13:48 7,848.09 7,848.44 7,847.40 7,848.44 16.8K
13:49 7,848.64 7,850.22 7,848.64 7,850.22 16.5K
13:50 7,850.54 7,850.58 7,850.54 7,850.54 12.4K
13:51 7,850.41 7,852.23 7,850.41 7,852.23 32.2K
13:52 7,852.29 7,855.75 7,852.29 7,855.75 25.2K
13:53 7,854.66 7,854.88 7,854.16 7,854.16 24.0K
13:54 7,852.98 7,853.30 7,852.98 7,853.30 33.3K
13:55 7,853.39 7,854.07 7,853.39 7,853.77 26.2K
13:56 7,854.02 7,854.02 7,853.53 7,853.53 24.5K
13:57 7,853.24 7,853.86 7,853.08 7,853.86 14.3K
13:58 7,853.86 7,854.60 7,853.14 7,853.14 22.4K
13:59 7,852.46 7,853.51 7,852.46 7,853.23 21.5K
14:00 7,852.40 7,852.40 7,850.64 7,850.64 36.0K
14:01 7,850.37 7,850.37 7,849.52 7,849.63 21.4K
14:02 7,849.50 7,850.12 7,849.50 7,850.12 34.8K
14:03 7,850.07 7,850.81 7,850.07 7,850.81 15.6K
14:04 7,850.99 7,851.15 7,850.28 7,850.28 21.5K
14:05 7,850.52 7,850.76 7,850.47 7,850.76 65.2K
14:06 7,850.74 7,851.07 7,850.74 7,850.83 17.5K
14:07 7,851.04 7,851.46 7,850.67 7,850.67 37.9K
14:08 7,850.72 7,850.77 7,850.15 7,850.15 23.5K
14:09 7,850.22 7,850.23 7,849.67 7,850.23 45.1K
14:10 7,850.04 7,850.39 7,849.72 7,850.39 50.6K
14:11 7,849.36 7,849.36 7,847.38 7,847.38 55.2K
14:12 7,847.00 7,847.21 7,846.83 7,846.83 26.0K
14:13 7,847.14 7,847.37 7,847.09 7,847.09 20.7K
14:14 7,848.10 7,848.10 7,847.24 7,847.73 47.1K
14:15 7,848.41 7,852.61 7,848.41 7,852.61 59.2K
14:16 7,853.38 7,855.00 7,852.55 7,852.55 34.4K
14:17 7,853.25 7,853.43 7,853.04 7,853.43 32.8K
14:18 7,852.85 7,854.02 7,852.85 7,854.02 59.0K
14:19 7,853.54 7,853.85 7,853.02 7,853.02 20.1K
14:20 7,853.23 7,854.02 7,853.16 7,853.32 16.8K
14:21 7,853.34 7,854.48 7,853.03 7,854.48 29.4K
14:22 7,854.61 7,855.03 7,854.11 7,854.69 36.4K
14:23 7,854.54 7,854.54 7,853.81 7,853.81 25.9K
14:24 7,852.93 7,852.93 7,851.48 7,851.81 27.0K
14:25 7,852.09 7,853.49 7,852.09 7,853.49 42.0K
14:26 7,853.06 7,853.06 7,852.15 7,852.15 58.9K
14:27 7,852.21 7,852.76 7,852.21 7,852.53 15.5K
14:28 7,852.82 7,853.91 7,852.82 7,853.90 43.1K
14:29 7,854.50 7,856.12 7,854.50 7,855.69 35.0K
14:30 7,854.22 7,854.57 7,853.66 7,853.66 23.0K
14:31 7,855.42 7,859.94 7,855.42 7,859.18 163.8K
14:32 7,858.99 7,858.99 7,855.49 7,855.81 70.9K
14:33 7,854.92 7,854.92 7,853.80 7,853.80 27.6K
14:34 7,852.51 7,856.43 7,852.51 7,856.43 86.5K
14:35 7,857.62 7,860.02 7,857.62 7,860.02 31.2K
14:36 7,859.61 7,861.12 7,859.61 7,860.63 35.5K
14:37 7,860.75 7,863.40 7,860.75 7,863.40 54.5K
14:38 7,863.99 7,869.32 7,863.99 7,869.32 93.3K
14:39 7,871.32 7,871.32 7,869.58 7,870.12 56.0K
14:40 7,871.05 7,872.32 7,871.05 7,872.32 46.0K
14:41 7,872.26 7,873.74 7,872.26 7,873.27 32.1K
14:42 7,872.63 7,873.21 7,872.63 7,873.21 29.1K
14:43 7,872.82 7,873.97 7,872.82 7,873.97 60.2K
14:44 7,875.04 7,875.04 7,872.04 7,872.04 66.5K
14:45 7,872.72 7,872.72 7,869.64 7,869.64 27.7K
14:46 7,869.07 7,869.07 7,865.47 7,865.64 36.0K
14:47 7,865.41 7,865.46 7,863.39 7,863.39 42.0K
14:48 7,863.63 7,863.84 7,863.38 7,863.84 21.9K
14:49 7,863.94 7,863.94 7,862.31 7,862.37 24.1K
14:50 7,862.64 7,864.71 7,862.64 7,863.21 32.9K
14:51 7,863.09 7,863.62 7,863.09 7,863.46 57.8K
14:52 7,862.61 7,862.70 7,861.27 7,862.70 26.4K
14:53 7,862.42 7,862.42 7,861.66 7,862.17 13.1K
14:54 7,862.64 7,864.33 7,862.56 7,864.33 27.7K
14:55 7,865.35 7,865.35 7,863.05 7,863.05 23.5K
14:56 7,863.55 7,866.35 7,863.48 7,865.97 39.7K
14:57 7,865.67 7,865.79 7,864.90 7,864.90 30.3K
14:58 7,865.01 7,866.20 7,865.01 7,866.20 31.0K
14:59 7,865.88 7,866.57 7,865.88 7,866.48 15.7K
15:00 7,866.34 7,866.51 7,865.63 7,865.63 47.7K
15:01 7,864.20 7,864.20 7,863.36 7,863.36 30.6K
15:02 7,863.38 7,863.38 7,862.55 7,862.55 19.2K
15:03 7,861.86 7,861.91 7,861.68 7,861.73 137.4K
15:04 7,861.80 7,862.62 7,861.80 7,862.01 59.1K
15:05 7,861.52 7,861.52 7,860.26 7,860.26 43.3K
15:06 7,860.08 7,860.11 7,859.39 7,859.72 27.6K
15:07 7,860.35 7,860.35 7,858.92 7,858.92 96.6K
15:08 7,859.13 7,859.27 7,857.86 7,857.86 128.0K
15:09 7,858.07 7,858.07 7,856.99 7,856.99 63.9K
15:10 7,855.99 7,855.99 7,855.57 7,855.57 34.8K
15:11 7,856.27 7,856.35 7,853.28 7,853.28 166.8K
15:12 7,852.02 7,852.85 7,852.00 7,852.85 67.7K
15:13 7,852.70 7,852.70 7,851.43 7,851.49 65.1K
15:14 7,851.36 7,851.71 7,851.33 7,851.33 23.5K
15:15 7,851.61 7,851.61 7,848.97 7,848.97 100.0K
15:16 7,847.87 7,847.87 7,840.58 7,840.58 128.4K
15:17 7,842.91 7,843.38 7,841.94 7,841.94 59.3K
15:18 7,842.99 7,842.99 7,842.30 7,842.60 45.0K
15:19 7,843.47 7,845.29 7,843.47 7,845.25 70.5K
15:20 7,845.71 7,845.71 7,844.65 7,844.98 41.4K
15:21 7,844.97 7,845.61 7,844.97 7,845.57 14.1K
15:22 7,845.43 7,849.32 7,845.43 7,849.32 20.4K
15:23 7,850.23 7,851.52 7,850.23 7,851.52 43.3K
15:24 7,851.89 7,852.20 7,850.97 7,850.97 39.4K
15:25 7,851.90 7,853.09 7,851.90 7,852.25 58.4K
15:26 7,852.39 7,853.35 7,852.33 7,853.35 59.0K
15:27 7,853.66 7,854.32 7,853.66 7,853.88 37.8K
15:28 7,854.68 7,855.41 7,854.68 7,855.41 36.6K
15:29 7,855.91 7,857.00 7,855.91 7,857.00 29.6K
15:30 7,857.67 7,861.82 7,857.67 7,861.82 245.0K
15:31 7,862.05 7,862.05 7,861.06 7,861.52 134.1K
15:32 7,861.27 7,863.71 7,861.27 7,862.55 131.5K
15:33 7,863.93 7,864.11 7,863.56 7,863.93 38.8K
15:34 7,863.90 7,863.90 7,863.27 7,863.68 72.5K
15:35 7,863.41 7,864.12 7,862.96 7,863.77 48.2K
15:36 7,862.50 7,862.50 7,861.11 7,861.11 58.9K
15:37 7,860.76 7,860.76 7,858.44 7,860.71 48.1K
15:38 7,859.37 7,859.49 7,857.51 7,857.51 29.8K
15:39 7,857.40 7,860.24 7,857.40 7,860.24 40.6K
15:40 7,860.45 7,861.99 7,860.45 7,861.99 44.2K
15:41 7,861.39 7,863.40 7,861.39 7,863.40 61.7K
15:42 7,865.30 7,866.44 7,865.30 7,866.44 58.3K
15:43 7,865.97 7,867.11 7,865.97 7,867.02 45.0K
15:44 7,866.49 7,868.10 7,866.49 7,867.65 33.9K
15:45 7,866.64 7,866.64 7,864.61 7,864.61 49.9K
15:46 7,865.07 7,866.06 7,864.77 7,866.06 54.9K
15:47 7,866.02 7,868.93 7,866.02 7,868.93 62.4K
15:48 7,868.51 7,868.51 7,867.09 7,867.09 47.7K
15:49 7,867.62 7,867.87 7,866.48 7,866.48 131.8K
15:50 7,865.11 7,867.16 7,865.11 7,867.16 56.1K
15:51 7,864.35 7,864.35 7,862.86 7,862.86 72.9K
15:52 7,862.97 7,867.71 7,862.97 7,867.30 59.4K
15:53 7,867.14 7,869.16 7,867.14 7,868.46 83.4K
15:54 7,868.63 7,869.01 7,868.41 7,869.01 35.6K
15:55 7,868.86 7,868.86 7,868.52 7,868.52 38.6K
15:56 7,866.67 7,866.77 7,865.76 7,865.76 67.3K
15:57 7,866.03 7,866.03 7,864.80 7,864.80 84.7K
15:58 7,864.35 7,866.61 7,864.35 7,866.61 23.3K
15:59 7,867.61 7,868.35 7,867.41 7,868.35 43.1K
16:00 7,868.35 7,870.11 7,867.70 7,867.70 189.1K
16:01 7,867.16 7,867.16 7,866.24 7,866.24 78.9K
16:02 7,865.72 7,865.72 7,863.37 7,863.37 141.3K
16:03 7,863.39 7,864.07 7,862.49 7,864.07 119.2K
16:04 7,863.78 7,867.12 7,863.78 7,867.12 80.4K
16:05 7,866.18 7,866.18 7,864.62 7,864.71 63.0K
16:06 7,864.51 7,864.51 7,861.55 7,862.88 94.1K
16:07 7,864.10 7,864.10 7,861.44 7,861.44 71.0K
16:08 7,861.53 7,864.14 7,861.53 7,864.14 77.0K
16:09 7,863.25 7,863.25 7,862.18 7,862.76 69.3K
16:10 7,863.20 7,864.52 7,863.20 7,863.21 66.6K
16:11 7,862.28 7,862.39 7,862.03 7,862.03 67.6K
16:12 7,862.47 7,863.94 7,862.47 7,863.39 23.6K
16:13 7,863.83 7,863.83 7,858.28 7,858.28 100.0K
16:14 7,858.72 7,862.53 7,858.72 7,862.29 42.9K
16:15 7,862.78 7,862.78 7,857.81 7,857.81 102.6K
16:16 7,858.91 7,862.31 7,858.91 7,861.80 43.2K
16:17 7,861.89 7,863.06 7,861.89 7,862.80 20.9K
16:18 7,863.99 7,863.99 7,861.26 7,861.26 57.6K
16:19 7,860.86 7,862.67 7,860.86 7,862.67 70.5K
16:20 7,863.95 7,863.95 7,862.65 7,862.71 43.5K
16:21 7,863.67 7,863.67 7,860.15 7,860.15 43.9K
16:22 7,859.87 7,859.87 7,859.07 7,859.07 61.0K
16:23 7,859.70 7,862.58 7,859.70 7,862.58 42.6K
16:24 7,862.05 7,862.05 7,860.68 7,860.68 36.7K
16:25 7,860.17 7,860.17 7,854.02 7,854.02 93.6K
16:26 7,854.75 7,855.92 7,854.75 7,855.36 78.1K
16:27 7,855.67 7,855.67 7,853.72 7,853.93 116.3K
16:28 7,853.48 7,856.03 7,853.26 7,856.03 68.7K
16:29 7,855.45 7,857.37 7,855.45 7,857.37 61.8K
16:30 7,856.40 7,857.09 7,855.93 7,857.09 70.3K
16:31 7,856.72 7,856.72 7,852.56 7,852.78 86.3K
16:32 7,854.03 7,856.23 7,854.03 7,856.23 65.4K
16:33 7,856.44 7,857.15 7,854.82 7,854.94 75.3K
16:34 7,855.37 7,855.37 7,853.39 7,853.39 53.1K
16:35 7,853.19 7,853.19 7,852.67 7,852.67 58.7K
16:36 7,851.49 7,854.24 7,851.49 7,854.24 64.5K
16:37 7,853.26 7,853.26 7,852.73 7,852.92 43.7K
16:38 7,853.39 7,853.56 7,851.81 7,853.56 61.8K
16:39 7,854.67 7,856.30 7,854.67 7,856.30 42.2K
16:40 7,856.76 7,856.76 7,855.84 7,856.74 51.5K
16:41 7,856.54 7,856.54 7,854.98 7,854.98 59.7K
16:42 7,856.76 7,856.76 7,854.26 7,855.17 47.4K
16:43 7,855.84 7,856.18 7,855.84 7,856.18 41.4K
16:44 7,856.39 7,856.47 7,856.15 7,856.27 40.5K
16:45 7,856.68 7,857.27 7,855.59 7,855.59 44.7K
16:46 7,854.01 7,857.08 7,854.01 7,857.08 49.4K
16:47 7,858.30 7,858.96 7,858.30 7,858.52 71.4K
16:48 7,858.95 7,860.10 7,858.95 7,860.10 33.8K
16:49 7,860.07 7,860.48 7,860.00 7,860.48 51.0K
16:50 7,858.82 7,859.90 7,858.61 7,859.21 70.2K
16:51 7,859.09 7,860.12 7,859.09 7,860.12 57.8K
16:52 7,861.12 7,861.32 7,860.47 7,860.47 29.8K
16:53 7,860.21 7,860.21 7,858.14 7,858.70 49.9K
16:54 7,858.85 7,859.78 7,858.85 7,859.65 38.0K
16:55 7,859.77 7,860.43 7,859.77 7,859.94 43.2K
16:56 7,859.90 7,859.90 7,858.43 7,859.09 45.7K
16:57 7,858.86 7,860.91 7,858.86 7,860.75 88.7K
16:58 7,860.74 7,860.94 7,860.69 7,860.94 85.2K
16:59 7,858.60 7,859.75 7,858.60 7,859.66 78.8K
17:00 7,859.69 7,860.69 7,859.69 7,860.62 62.8K
17:01 7,860.20 7,860.20 7,859.40 7,859.40 40.0K
17:02 7,859.09 7,859.09 7,856.30 7,856.30 56.8K
17:03 7,857.05 7,857.28 7,856.53 7,857.28 31.0K
17:04 7,857.50 7,858.67 7,857.50 7,858.35 54.7K
17:05 7,858.17 7,859.31 7,858.17 7,858.26 56.0K
17:06 7,857.30 7,859.55 7,857.30 7,859.55 44.8K
17:07 7,859.86 7,861.44 7,859.86 7,861.44 62.8K
17:08 7,861.91 7,861.91 7,861.24 7,861.60 51.8K
17:09 7,861.51 7,861.54 7,861.21 7,861.21 60.2K
17:10 7,860.94 7,860.94 7,859.26 7,859.27 62.4K
17:11 7,859.07 7,859.65 7,859.07 7,859.43 108.7K
17:12 7,858.46 7,858.74 7,858.30 7,858.37 50.4K
17:13 7,859.18 7,860.09 7,859.18 7,860.03 47.0K
17:14 7,860.02 7,860.53 7,860.02 7,860.42 70.5K
17:15 7,859.90 7,859.90 7,856.92 7,857.60 88.5K
17:16 7,857.34 7,860.21 7,857.34 7,860.21 80.3K
17:17 7,860.92 7,862.62 7,860.92 7,862.62 59.5K
17:18 7,863.50 7,863.50 7,862.14 7,862.14 160.4K
17:19 7,862.16 7,864.58 7,862.16 7,864.58 57.3K
17:20 7,864.05 7,864.05 7,863.19 7,863.19 58.7K
17:21 7,863.61 7,863.61 7,861.74 7,861.74 91.6K
17:22 7,862.05 7,862.06 7,861.65 7,862.06 56.6K
17:23 7,862.37 7,863.19 7,862.37 7,862.78 86.4K
17:24 7,863.96 7,864.05 7,862.60 7,862.60 82.2K
17:25 7,862.30 7,862.81 7,862.09 7,862.69 136.3K
17:26 7,862.20 7,862.88 7,862.20 7,862.26 112.9K
17:27 7,862.09 7,862.09 7,857.79 7,859.05 553.6K
17:28 7,859.95 7,861.65 7,859.95 7,861.65 117.9K
17:29 7,862.89 7,864.67 7,862.89 7,864.05 242.7K
17:30 7,864.75 7,864.75 7,864.75 7,864.75 46.7K
17:31 7,864.75 7,864.75 7,864.75 7,864.75 0.0K
17:32 7,864.75 7,864.75 7,864.75 7,864.75 0.0K
17:33 7,864.75 7,864.75 7,864.75 7,864.75 0.0K
17:34 7,864.75 7,864.75 7,864.75 7,864.75 0.0K
17:35 7,864.75 7,870.68 7,864.75 7,870.68 27,389.4K
17:36 7,870.68 7,870.68 7,870.68 7,870.68 37.5K
17:37 7,870.68 7,870.68 7,870.68 7,870.68 38.7K
17:38 7,870.68 7,870.68 7,870.68 7,870.68 1.5K
17:39 7,870.68 7,870.68 7,870.68 7,870.68 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし