CAC 40 ESG (CESGP)

CESGP
🏛️ フランス →
2,504.51
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 2,507.69 2,507.69 2,504.06 2,504.92 0.0K
09:01 2,502.83 2,504.43 2,502.83 2,504.22 0.0K
09:02 2,503.07 2,503.12 2,502.89 2,502.89 0.0K
09:03 2,503.93 2,505.30 2,503.93 2,505.30 0.0K
09:04 2,505.46 2,505.46 2,504.58 2,504.83 0.0K
09:05 2,503.75 2,503.75 2,502.94 2,502.94 0.0K
09:06 2,503.14 2,503.52 2,502.98 2,503.52 0.0K
09:07 2,503.74 2,503.74 2,502.88 2,502.88 0.0K
09:08 2,502.41 2,502.41 2,502.04 2,502.17 0.0K
09:09 2,502.06 2,502.06 2,501.50 2,501.50 0.0K
09:10 2,501.70 2,502.34 2,500.85 2,502.34 0.0K
09:11 2,502.45 2,502.68 2,501.95 2,501.95 0.0K
09:12 2,501.23 2,501.23 2,500.57 2,500.57 0.0K
09:13 2,500.04 2,500.04 2,497.49 2,497.49 0.0K
09:14 2,497.07 2,497.75 2,497.07 2,497.32 0.0K
09:15 2,496.93 2,496.93 2,495.76 2,495.76 0.0K
09:16 2,495.97 2,495.97 2,495.05 2,495.22 0.0K
09:17 2,494.02 2,494.71 2,494.02 2,494.11 0.0K
09:18 2,493.66 2,493.66 2,491.89 2,491.89 0.0K
09:19 2,491.01 2,491.01 2,490.32 2,490.70 0.0K
09:20 2,490.60 2,493.22 2,490.60 2,492.97 0.0K
09:21 2,492.91 2,493.75 2,492.91 2,493.75 0.0K
09:22 2,492.90 2,492.90 2,491.27 2,491.27 0.0K
09:23 2,491.22 2,491.22 2,490.26 2,490.50 0.0K
09:24 2,490.78 2,490.78 2,489.29 2,489.57 0.0K
09:25 2,489.15 2,489.77 2,489.15 2,489.48 0.0K
09:26 2,489.98 2,489.98 2,489.51 2,489.95 0.0K
09:27 2,489.98 2,490.47 2,489.98 2,490.32 0.0K
09:28 2,490.13 2,490.15 2,490.00 2,490.11 0.0K
09:29 2,490.15 2,490.54 2,489.77 2,489.77 0.0K
09:30 2,489.86 2,493.02 2,489.86 2,493.02 0.0K
09:31 2,492.61 2,495.71 2,492.61 2,495.71 0.0K
09:32 2,496.22 2,497.84 2,496.22 2,497.84 0.0K
09:33 2,496.97 2,496.97 2,496.19 2,496.19 0.0K
09:34 2,496.29 2,496.35 2,495.96 2,495.96 0.0K
09:35 2,496.05 2,496.30 2,495.30 2,495.39 0.0K
09:36 2,495.51 2,495.82 2,495.51 2,495.82 0.0K
09:37 2,495.82 2,496.73 2,495.82 2,496.73 0.0K
09:38 2,496.77 2,497.00 2,496.77 2,496.83 0.0K
09:39 2,496.69 2,496.69 2,496.45 2,496.64 0.0K
09:40 2,496.76 2,496.78 2,496.44 2,496.65 0.0K
09:41 2,496.17 2,496.17 2,495.88 2,495.96 0.0K
09:42 2,495.63 2,495.63 2,495.28 2,495.40 0.0K
09:43 2,495.15 2,495.38 2,495.09 2,495.38 0.0K
09:44 2,495.45 2,495.81 2,495.45 2,495.63 0.0K
09:45 2,495.87 2,495.87 2,494.67 2,495.16 0.0K
09:46 2,495.57 2,495.75 2,494.70 2,494.76 0.0K
09:47 2,494.76 2,494.76 2,493.84 2,493.84 0.0K
09:48 2,493.95 2,493.95 2,492.86 2,492.86 0.0K
09:49 2,493.05 2,493.82 2,492.90 2,493.82 0.0K
09:50 2,494.19 2,496.33 2,494.19 2,496.33 0.0K
09:51 2,497.93 2,499.11 2,497.93 2,499.11 0.0K
09:52 2,499.24 2,499.74 2,499.20 2,499.59 0.0K
09:53 2,500.06 2,500.06 2,498.53 2,498.53 0.0K
09:54 2,498.15 2,499.08 2,498.15 2,499.08 0.0K
09:55 2,499.01 2,499.01 2,497.56 2,497.84 0.0K
09:56 2,498.15 2,498.25 2,498.14 2,498.25 0.0K
09:57 2,498.41 2,498.93 2,498.41 2,498.93 0.0K
09:58 2,499.30 2,499.43 2,498.83 2,499.28 0.0K
09:59 2,499.29 2,499.35 2,499.12 2,499.35 0.0K
10:00 2,499.45 2,500.16 2,499.22 2,500.16 0.0K
10:01 2,500.17 2,500.17 2,499.39 2,499.97 0.0K
10:02 2,500.59 2,501.68 2,500.59 2,501.02 0.0K
10:03 2,501.19 2,501.19 2,500.46 2,500.75 0.0K
10:04 2,500.75 2,502.73 2,500.75 2,502.73 0.0K
10:05 2,502.82 2,503.10 2,501.88 2,501.88 0.0K
10:06 2,502.14 2,502.14 2,501.71 2,501.71 0.0K
10:07 2,501.97 2,502.12 2,501.72 2,501.72 0.0K
10:08 2,501.71 2,501.71 2,500.89 2,500.89 0.0K
10:09 2,501.20 2,501.50 2,501.20 2,501.20 0.0K
10:10 2,500.96 2,500.96 2,500.38 2,500.83 0.0K
10:11 2,500.98 2,501.23 2,500.98 2,501.15 0.0K
10:12 2,501.16 2,501.37 2,500.98 2,501.37 0.0K
10:13 2,501.35 2,501.52 2,501.01 2,501.40 0.0K
10:14 2,501.87 2,502.32 2,501.87 2,502.16 0.0K
10:15 2,501.89 2,502.61 2,501.77 2,502.61 0.0K
10:16 2,502.90 2,502.90 2,502.37 2,502.39 0.0K
10:17 2,502.32 2,502.34 2,502.23 2,502.33 0.0K
10:18 2,502.51 2,502.67 2,502.51 2,502.67 0.0K
10:19 2,502.80 2,502.83 2,502.54 2,502.83 0.0K
10:20 2,502.92 2,503.07 2,502.55 2,502.55 0.0K
10:21 2,502.62 2,503.09 2,502.62 2,502.99 0.0K
10:22 2,502.98 2,502.98 2,502.25 2,502.25 0.0K
10:23 2,502.30 2,502.54 2,502.28 2,502.28 0.0K
10:24 2,502.40 2,503.04 2,502.40 2,503.04 0.0K
10:25 2,502.68 2,502.98 2,502.68 2,502.98 0.0K
10:26 2,503.03 2,503.03 2,502.59 2,502.59 0.0K
10:27 2,501.82 2,501.82 2,501.14 2,501.36 0.0K
10:28 2,501.77 2,502.12 2,501.77 2,502.12 0.0K
10:29 2,502.26 2,502.26 2,501.94 2,501.94 0.0K
10:30 2,501.67 2,501.87 2,501.50 2,501.67 0.0K
10:31 2,501.97 2,501.97 2,500.83 2,500.83 0.0K
10:32 2,501.61 2,501.61 2,500.96 2,501.03 0.0K
10:33 2,501.03 2,501.03 2,499.80 2,499.80 0.0K
10:34 2,499.65 2,500.48 2,499.65 2,500.48 0.0K
10:35 2,500.61 2,500.82 2,500.61 2,500.73 0.0K
10:36 2,500.45 2,500.49 2,499.89 2,499.89 0.0K
10:37 2,499.94 2,500.34 2,499.94 2,500.34 0.0K
10:38 2,500.86 2,501.46 2,500.86 2,501.46 0.0K
10:39 2,501.73 2,501.85 2,501.73 2,501.73 0.0K
10:40 2,501.59 2,501.59 2,501.37 2,501.37 0.0K
10:41 2,501.48 2,501.63 2,501.48 2,501.53 0.0K
10:42 2,501.79 2,502.25 2,501.79 2,502.25 0.0K
10:43 2,502.31 2,502.56 2,502.23 2,502.43 0.0K
10:44 2,501.67 2,501.73 2,501.56 2,501.73 0.0K
10:45 2,501.72 2,501.80 2,501.62 2,501.80 0.0K
10:46 2,501.69 2,501.69 2,501.30 2,501.30 0.0K
10:47 2,501.24 2,501.74 2,501.23 2,501.74 0.0K
10:48 2,501.86 2,501.86 2,501.57 2,501.60 0.0K
10:49 2,501.47 2,501.47 2,500.94 2,500.94 0.0K
10:50 2,500.98 2,501.14 2,500.92 2,501.14 0.0K
10:51 2,501.14 2,501.14 2,500.45 2,500.45 0.0K
10:52 2,500.45 2,500.69 2,500.45 2,500.69 0.0K
10:53 2,500.96 2,501.27 2,500.96 2,501.27 0.0K
10:54 2,501.20 2,501.57 2,501.10 2,501.57 0.0K
10:55 2,500.91 2,501.20 2,500.91 2,501.13 0.0K
10:56 2,501.53 2,501.69 2,501.53 2,501.58 0.0K
10:57 2,501.36 2,501.36 2,500.04 2,500.04 0.0K
10:58 2,499.82 2,500.01 2,499.67 2,499.67 0.0K
10:59 2,499.50 2,500.31 2,499.50 2,500.31 0.0K
11:00 2,500.36 2,501.65 2,500.36 2,501.65 0.0K
11:01 2,502.01 2,502.01 2,501.52 2,501.52 0.0K
11:02 2,501.49 2,501.53 2,501.47 2,501.53 0.0K
11:03 2,501.57 2,501.57 2,500.79 2,500.79 0.0K
11:04 2,500.42 2,500.72 2,500.42 2,500.47 0.0K
11:05 2,499.24 2,499.33 2,499.19 2,499.19 0.0K
11:06 2,499.07 2,499.07 2,497.61 2,497.61 0.0K
11:07 2,497.02 2,497.47 2,497.02 2,497.21 0.0K
11:08 2,497.60 2,497.82 2,497.36 2,497.65 0.0K
11:09 2,497.89 2,498.13 2,497.75 2,497.89 0.0K
11:10 2,497.82 2,497.82 2,497.45 2,497.77 0.0K
11:11 2,496.83 2,497.37 2,496.83 2,497.37 0.0K
11:12 2,497.43 2,497.63 2,496.64 2,496.64 0.0K
11:13 2,496.55 2,496.78 2,496.49 2,496.76 0.0K
11:14 2,496.58 2,496.69 2,496.58 2,496.58 0.0K
11:15 2,495.99 2,496.94 2,495.99 2,496.45 0.0K
11:16 2,496.17 2,496.58 2,496.17 2,496.52 0.0K
11:17 2,496.79 2,496.93 2,495.54 2,495.54 0.0K
11:18 2,495.58 2,495.70 2,495.45 2,495.45 0.0K
11:19 2,495.37 2,495.37 2,495.22 2,495.22 0.0K
11:20 2,495.19 2,495.19 2,494.46 2,494.46 0.0K
11:21 2,494.83 2,495.40 2,494.83 2,495.11 0.0K
11:22 2,495.10 2,495.10 2,494.73 2,494.73 0.0K
11:23 2,494.71 2,494.92 2,494.56 2,494.87 0.0K
11:24 2,494.80 2,494.87 2,494.66 2,494.70 0.0K
11:25 2,495.05 2,495.12 2,494.90 2,494.90 0.0K
11:26 2,494.76 2,494.95 2,494.02 2,494.02 0.0K
11:27 2,493.67 2,493.83 2,493.33 2,493.83 0.0K
11:28 2,494.10 2,494.72 2,494.10 2,494.72 0.0K
11:29 2,494.94 2,495.10 2,494.94 2,495.10 0.0K
11:30 2,494.91 2,495.25 2,494.91 2,495.25 0.0K
11:31 2,495.40 2,495.40 2,495.04 2,495.04 0.0K
11:32 2,495.10 2,495.10 2,494.20 2,494.20 0.0K
11:33 2,494.15 2,494.87 2,494.15 2,494.81 0.0K
11:34 2,494.86 2,495.21 2,494.79 2,495.21 0.0K
11:35 2,495.50 2,495.50 2,495.08 2,495.08 0.0K
11:36 2,495.08 2,495.08 2,494.38 2,494.38 0.0K
11:37 2,494.66 2,494.66 2,494.16 2,494.16 0.0K
11:38 2,494.42 2,494.47 2,493.38 2,493.38 0.0K
11:39 2,493.72 2,494.16 2,493.72 2,494.16 0.0K
11:40 2,493.80 2,494.15 2,493.80 2,493.94 0.0K
11:41 2,493.97 2,494.54 2,493.97 2,494.54 0.0K
11:42 2,494.63 2,494.75 2,494.63 2,494.75 0.0K
11:43 2,494.76 2,494.76 2,494.21 2,494.27 0.0K
11:44 2,493.93 2,494.21 2,493.93 2,493.96 0.0K
11:45 2,494.19 2,494.36 2,493.77 2,494.36 0.0K
11:46 2,494.22 2,494.37 2,494.00 2,494.00 0.0K
11:47 2,493.84 2,493.84 2,493.45 2,493.45 0.0K
11:48 2,493.85 2,493.87 2,493.76 2,493.76 0.0K
11:49 2,493.83 2,493.91 2,493.83 2,493.87 0.0K
11:50 2,493.83 2,493.83 2,493.41 2,493.41 0.0K
11:51 2,493.34 2,493.34 2,493.17 2,493.22 0.0K
11:52 2,493.34 2,493.34 2,493.00 2,493.20 0.0K
11:53 2,493.20 2,493.30 2,493.19 2,493.28 0.0K
11:54 2,493.58 2,493.76 2,493.58 2,493.70 0.0K
11:55 2,493.63 2,493.63 2,492.29 2,492.29 0.0K
11:56 2,492.08 2,492.32 2,492.07 2,492.32 0.0K
11:57 2,492.35 2,493.11 2,492.35 2,493.04 0.0K
11:58 2,493.03 2,493.03 2,492.52 2,492.56 0.0K
11:59 2,492.58 2,492.58 2,492.08 2,492.44 0.0K
12:00 2,492.55 2,492.55 2,491.63 2,491.63 0.0K
12:01 2,491.32 2,492.66 2,491.32 2,492.60 0.0K
12:02 2,492.39 2,493.03 2,492.39 2,492.92 0.0K
12:03 2,492.67 2,493.36 2,492.67 2,493.33 0.0K
12:04 2,493.25 2,493.66 2,493.25 2,493.66 0.0K
12:05 2,493.76 2,493.76 2,493.50 2,493.50 0.0K
12:06 2,493.73 2,494.26 2,493.73 2,494.26 0.0K
12:07 2,494.18 2,495.16 2,494.18 2,495.16 0.0K
12:08 2,495.27 2,496.12 2,495.27 2,496.12 0.0K
12:09 2,496.20 2,496.20 2,496.09 2,496.09 0.0K
12:10 2,496.18 2,496.99 2,496.18 2,496.99 0.0K
12:11 2,496.89 2,497.21 2,496.70 2,496.70 0.0K
12:12 2,496.80 2,496.80 2,496.61 2,496.78 0.0K
12:13 2,497.00 2,497.48 2,497.00 2,497.45 0.0K
12:14 2,497.61 2,498.26 2,497.61 2,498.26 0.0K
12:15 2,498.15 2,498.16 2,497.95 2,497.95 0.0K
12:16 2,498.02 2,498.22 2,497.99 2,497.99 0.0K
12:17 2,497.98 2,498.85 2,497.98 2,498.85 0.0K
12:18 2,498.85 2,499.29 2,498.84 2,499.25 0.0K
12:19 2,499.40 2,499.93 2,499.40 2,499.71 0.0K
12:20 2,499.74 2,499.95 2,499.73 2,499.73 0.0K
12:21 2,499.58 2,499.58 2,499.49 2,499.54 0.0K
12:22 2,499.35 2,499.61 2,499.28 2,499.58 0.0K
12:23 2,499.34 2,499.51 2,499.34 2,499.51 0.0K
12:24 2,499.76 2,499.76 2,499.61 2,499.61 0.0K
12:25 2,499.82 2,499.91 2,499.72 2,499.81 0.0K
12:26 2,499.86 2,500.01 2,499.86 2,500.01 0.0K
12:27 2,500.20 2,500.51 2,500.20 2,500.51 0.0K
12:28 2,500.69 2,500.69 2,500.28 2,500.28 0.0K
12:29 2,500.42 2,500.79 2,500.06 2,500.06 0.0K
12:30 2,500.05 2,500.73 2,500.05 2,500.73 0.0K
12:31 2,500.80 2,501.26 2,500.80 2,501.19 0.0K
12:32 2,501.05 2,501.50 2,500.92 2,501.47 0.0K
12:33 2,501.78 2,501.81 2,501.63 2,501.76 0.0K
12:34 2,501.42 2,501.63 2,501.42 2,501.60 0.0K
12:35 2,501.71 2,502.03 2,501.71 2,502.03 0.0K
12:36 2,502.36 2,502.78 2,502.36 2,502.78 0.0K
12:37 2,502.22 2,502.55 2,502.18 2,502.18 0.0K
12:38 2,502.29 2,502.29 2,501.80 2,502.03 0.0K
12:39 2,502.09 2,502.49 2,502.09 2,502.49 0.0K
12:40 2,502.55 2,502.56 2,502.38 2,502.51 0.0K
12:41 2,502.39 2,502.39 2,501.52 2,501.52 0.0K
12:42 2,501.15 2,501.25 2,501.03 2,501.25 0.0K
12:43 2,501.20 2,501.21 2,501.06 2,501.21 0.0K
12:44 2,501.22 2,501.33 2,501.05 2,501.05 0.0K
12:45 2,501.00 2,501.02 2,500.66 2,500.66 0.0K
12:46 2,500.63 2,500.63 2,500.46 2,500.55 0.0K
12:47 2,499.84 2,500.13 2,499.75 2,500.13 0.0K
12:48 2,500.17 2,500.26 2,500.07 2,500.26 0.0K
12:49 2,500.59 2,500.77 2,500.59 2,500.77 0.0K
12:50 2,500.87 2,501.22 2,500.87 2,501.22 0.0K
12:51 2,501.21 2,501.21 2,500.80 2,500.80 0.0K
12:52 2,500.81 2,500.81 2,500.42 2,500.42 0.0K
12:53 2,500.63 2,500.63 2,500.29 2,500.29 0.0K
12:54 2,500.33 2,500.33 2,499.66 2,499.66 0.0K
12:55 2,499.71 2,499.71 2,499.51 2,499.51 0.0K
12:56 2,499.59 2,499.74 2,499.45 2,499.48 0.0K
12:57 2,499.21 2,499.63 2,499.21 2,499.53 0.0K
12:58 2,499.50 2,499.61 2,499.50 2,499.52 0.0K
12:59 2,499.47 2,499.70 2,499.47 2,499.70 0.0K
13:00 2,499.59 2,499.59 2,499.24 2,499.39 0.0K
13:01 2,499.28 2,499.68 2,499.28 2,499.68 0.0K
13:02 2,499.54 2,499.67 2,499.32 2,499.67 0.0K
13:03 2,499.48 2,499.71 2,499.11 2,499.71 0.0K
13:04 2,499.74 2,499.74 2,499.62 2,499.71 0.0K
13:05 2,499.61 2,499.61 2,499.56 2,499.56 0.0K
13:06 2,499.04 2,499.16 2,499.04 2,499.16 0.0K
13:07 2,499.21 2,499.44 2,499.19 2,499.44 0.0K
13:08 2,499.43 2,499.87 2,499.40 2,499.87 0.0K
13:09 2,499.88 2,500.11 2,499.88 2,500.09 0.0K
13:10 2,500.12 2,500.12 2,499.18 2,499.18 0.0K
13:11 2,499.17 2,499.35 2,499.17 2,499.35 0.0K
13:12 2,499.43 2,499.43 2,498.69 2,498.69 0.0K
13:13 2,498.39 2,498.45 2,498.39 2,498.45 0.0K
13:14 2,498.50 2,498.59 2,498.50 2,498.59 0.0K
13:15 2,498.52 2,498.52 2,498.40 2,498.47 0.0K
13:16 2,498.45 2,499.09 2,498.45 2,498.86 0.0K
13:17 2,498.91 2,499.75 2,498.91 2,499.75 0.0K
13:18 2,499.75 2,500.37 2,499.75 2,500.37 0.0K
13:19 2,500.55 2,500.69 2,500.55 2,500.61 0.0K
13:20 2,500.45 2,500.47 2,500.36 2,500.47 0.0K
13:21 2,500.51 2,500.55 2,500.48 2,500.55 0.0K
13:22 2,500.52 2,500.67 2,500.50 2,500.67 0.0K
13:23 2,500.37 2,500.44 2,500.27 2,500.27 0.0K
13:24 2,500.24 2,500.33 2,500.20 2,500.32 0.0K
13:25 2,500.38 2,500.52 2,500.32 2,500.52 0.0K
13:26 2,500.63 2,500.63 2,500.47 2,500.47 0.0K
13:27 2,500.49 2,500.75 2,500.49 2,500.75 0.0K
13:28 2,500.77 2,501.25 2,500.77 2,501.25 0.0K
13:29 2,501.22 2,501.50 2,501.22 2,501.50 0.0K
13:30 2,501.35 2,501.57 2,501.07 2,501.07 0.0K
13:31 2,501.07 2,501.75 2,501.07 2,501.75 0.0K
13:32 2,501.75 2,501.96 2,501.75 2,501.96 0.0K
13:33 2,502.07 2,502.55 2,502.07 2,502.55 0.0K
13:34 2,502.56 2,503.04 2,502.52 2,503.04 0.0K
13:35 2,503.11 2,503.11 2,503.02 2,503.02 0.0K
13:36 2,503.06 2,503.14 2,502.96 2,503.14 0.0K
13:37 2,503.21 2,503.21 2,502.85 2,502.85 0.0K
13:38 2,502.82 2,502.82 2,502.46 2,502.61 0.0K
13:39 2,502.50 2,502.51 2,502.49 2,502.50 0.0K
13:40 2,502.48 2,502.48 2,502.31 2,502.31 0.0K
13:41 2,502.25 2,502.25 2,501.82 2,501.82 0.0K
13:42 2,501.53 2,502.78 2,501.53 2,502.78 0.0K
13:43 2,503.15 2,503.37 2,503.15 2,503.33 0.0K
13:44 2,503.40 2,503.49 2,503.14 2,503.14 0.0K
13:45 2,503.11 2,503.43 2,503.11 2,503.43 0.0K
13:46 2,503.31 2,503.31 2,503.22 2,503.30 0.0K
13:47 2,502.80 2,503.00 2,502.80 2,502.89 0.0K
13:48 2,502.93 2,503.37 2,502.93 2,503.37 0.0K
13:49 2,503.42 2,503.42 2,502.74 2,502.74 0.0K
13:50 2,502.48 2,502.48 2,502.27 2,502.36 0.0K
13:51 2,502.12 2,502.12 2,501.48 2,501.48 0.0K
13:52 2,501.12 2,501.69 2,501.12 2,501.69 0.0K
13:53 2,501.76 2,501.87 2,501.76 2,501.76 0.0K
13:54 2,501.83 2,502.30 2,501.83 2,502.30 0.0K
13:55 2,502.09 2,502.09 2,501.92 2,501.92 0.0K
13:56 2,501.97 2,501.97 2,501.55 2,501.55 0.0K
13:57 2,501.46 2,501.54 2,501.46 2,501.54 0.0K
13:58 2,501.48 2,501.83 2,501.48 2,501.83 0.0K
13:59 2,501.83 2,501.92 2,501.70 2,501.70 0.0K
14:00 2,501.80 2,501.80 2,501.03 2,501.03 0.0K
14:01 2,500.96 2,501.19 2,500.96 2,501.03 0.0K
14:02 2,501.08 2,501.46 2,501.08 2,501.46 0.0K
14:03 2,500.51 2,500.51 2,500.17 2,500.17 0.0K
14:04 2,499.89 2,499.89 2,499.55 2,499.58 0.0K
14:05 2,499.87 2,500.33 2,499.87 2,500.33 0.0K
14:06 2,500.44 2,500.70 2,500.38 2,500.70 0.0K
14:07 2,500.74 2,501.35 2,500.74 2,501.35 0.0K
14:08 2,501.51 2,502.19 2,501.51 2,502.19 0.0K
14:09 2,502.32 2,503.01 2,502.32 2,503.01 0.0K
14:10 2,503.02 2,503.68 2,503.02 2,503.65 0.0K
14:11 2,503.76 2,503.81 2,503.60 2,503.60 0.0K
14:12 2,503.28 2,503.28 2,502.94 2,502.94 0.0K
14:13 2,502.92 2,503.05 2,502.92 2,503.05 0.0K
14:14 2,502.88 2,502.88 2,502.58 2,502.58 0.0K
14:15 2,502.66 2,502.80 2,502.66 2,502.80 0.0K
14:16 2,502.72 2,503.21 2,502.72 2,503.21 0.0K
14:17 2,503.28 2,503.42 2,503.28 2,503.37 0.0K
14:18 2,503.54 2,503.63 2,503.54 2,503.57 0.0K
14:19 2,503.62 2,503.68 2,502.96 2,502.96 0.0K
14:20 2,502.73 2,502.79 2,502.64 2,502.79 0.0K
14:21 2,502.86 2,502.95 2,502.86 2,502.95 0.0K
14:22 2,502.95 2,502.95 2,502.60 2,502.69 0.0K
14:23 2,502.78 2,503.30 2,502.78 2,503.30 0.0K
14:24 2,503.36 2,503.66 2,503.36 2,503.63 0.0K
14:25 2,503.44 2,503.67 2,503.44 2,503.58 0.0K
14:26 2,503.56 2,503.56 2,503.28 2,503.38 0.0K
14:27 2,503.35 2,503.40 2,502.46 2,502.46 0.0K
14:28 2,502.38 2,502.58 2,502.38 2,502.58 0.0K
14:29 2,502.64 2,502.64 2,502.48 2,502.56 0.0K
14:30 2,502.57 2,502.69 2,502.57 2,502.69 0.0K
14:31 2,502.66 2,502.85 2,502.66 2,502.82 0.0K
14:32 2,502.78 2,502.78 2,502.06 2,502.06 0.0K
14:33 2,502.08 2,502.08 2,501.54 2,501.54 0.0K
14:34 2,501.62 2,501.62 2,501.38 2,501.41 0.0K
14:35 2,501.39 2,501.39 2,501.32 2,501.33 0.0K
14:36 2,501.31 2,501.31 2,501.15 2,501.15 0.0K
14:37 2,500.92 2,500.95 2,500.85 2,500.95 0.0K
14:38 2,500.34 2,500.34 2,500.05 2,500.14 0.0K
14:39 2,500.27 2,500.27 2,500.07 2,500.07 0.0K
14:40 2,500.12 2,500.12 2,499.89 2,499.89 0.0K
14:41 2,499.79 2,500.34 2,499.79 2,500.17 0.0K
14:42 2,500.16 2,500.63 2,500.16 2,500.59 0.0K
14:43 2,500.52 2,500.66 2,500.52 2,500.66 0.0K
14:44 2,500.71 2,500.71 2,500.48 2,500.48 0.0K
14:45 2,500.43 2,500.63 2,500.43 2,500.56 0.0K
14:46 2,500.73 2,500.75 2,500.04 2,500.04 0.0K
14:47 2,499.85 2,499.85 2,499.16 2,499.16 0.0K
14:48 2,499.01 2,499.01 2,498.91 2,498.94 0.0K
14:49 2,498.26 2,498.26 2,498.14 2,498.14 0.0K
14:50 2,498.36 2,498.36 2,497.73 2,497.73 0.0K
14:51 2,497.76 2,498.20 2,497.76 2,498.20 0.0K
14:52 2,498.39 2,498.46 2,497.86 2,497.86 0.0K
14:53 2,497.78 2,497.78 2,497.22 2,497.22 0.0K
14:54 2,497.06 2,497.17 2,496.94 2,496.94 0.0K
14:55 2,496.77 2,497.36 2,496.77 2,497.36 0.0K
14:56 2,497.37 2,497.92 2,497.37 2,497.92 0.0K
14:57 2,498.01 2,498.91 2,498.01 2,498.91 0.0K
14:58 2,498.88 2,498.88 2,497.99 2,497.99 0.0K
14:59 2,497.97 2,498.09 2,497.83 2,497.83 0.0K
15:00 2,497.68 2,498.08 2,497.58 2,498.08 0.0K
15:01 2,498.17 2,498.35 2,498.17 2,498.35 0.0K
15:02 2,498.33 2,499.05 2,498.33 2,499.05 0.0K
15:03 2,498.97 2,499.24 2,498.97 2,499.15 0.0K
15:04 2,499.15 2,499.15 2,498.65 2,498.73 0.0K
15:05 2,498.95 2,498.95 2,498.66 2,498.68 0.0K
15:06 2,498.75 2,499.29 2,498.75 2,499.29 0.0K
15:07 2,499.60 2,500.10 2,499.60 2,499.99 0.0K
15:08 2,499.59 2,499.74 2,499.59 2,499.74 0.0K
15:09 2,499.77 2,499.83 2,499.71 2,499.71 0.0K
15:10 2,499.10 2,499.10 2,498.65 2,498.65 0.0K
15:11 2,498.59 2,498.59 2,498.14 2,498.14 0.0K
15:12 2,498.13 2,498.47 2,498.13 2,498.25 0.0K
15:13 2,498.15 2,498.15 2,498.03 2,498.14 0.0K
15:14 2,498.08 2,498.08 2,497.77 2,497.77 0.0K
15:15 2,497.81 2,497.81 2,496.94 2,497.17 0.0K
15:16 2,497.15 2,497.42 2,497.15 2,497.42 0.0K
15:17 2,497.09 2,497.09 2,496.76 2,496.90 0.0K
15:18 2,497.12 2,497.24 2,497.08 2,497.24 0.0K
15:19 2,497.04 2,497.19 2,496.90 2,496.90 0.0K
15:20 2,496.87 2,497.18 2,496.87 2,497.18 0.0K
15:21 2,497.17 2,497.17 2,496.94 2,497.04 0.0K
15:22 2,497.14 2,497.38 2,497.10 2,497.38 0.0K
15:23 2,497.45 2,497.82 2,497.45 2,497.50 0.0K
15:24 2,497.35 2,497.35 2,497.05 2,497.05 0.0K
15:25 2,497.31 2,497.31 2,497.11 2,497.30 0.0K
15:26 2,497.27 2,497.58 2,497.27 2,497.44 0.0K
15:27 2,497.48 2,497.48 2,496.94 2,497.01 0.0K
15:28 2,496.98 2,497.18 2,496.96 2,496.96 0.0K
15:29 2,496.77 2,496.77 2,496.59 2,496.60 0.0K
15:30 2,496.65 2,496.97 2,496.65 2,496.77 0.0K
15:31 2,496.74 2,496.74 2,495.89 2,496.09 0.0K
15:32 2,496.44 2,497.58 2,496.44 2,497.58 0.0K
15:33 2,497.48 2,497.74 2,497.20 2,497.20 0.0K
15:34 2,496.94 2,497.30 2,496.84 2,497.19 0.0K
15:35 2,497.60 2,498.02 2,497.53 2,498.02 0.0K
15:36 2,497.86 2,498.60 2,497.70 2,498.60 0.0K
15:37 2,498.76 2,498.76 2,498.04 2,498.04 0.0K
15:38 2,498.05 2,498.23 2,498.05 2,498.19 0.0K
15:39 2,498.00 2,498.00 2,496.91 2,496.91 0.0K
15:40 2,496.78 2,496.81 2,496.26 2,496.81 0.0K
15:41 2,496.85 2,497.08 2,496.70 2,496.91 0.0K
15:42 2,497.17 2,497.17 2,496.36 2,496.36 0.0K
15:43 2,496.35 2,496.43 2,496.03 2,496.03 0.0K
15:44 2,495.88 2,495.89 2,495.26 2,495.26 0.0K
15:45 2,494.85 2,494.98 2,494.61 2,494.61 0.0K
15:46 2,494.88 2,494.98 2,494.42 2,494.98 0.0K
15:47 2,495.33 2,495.97 2,495.33 2,495.97 0.0K
15:48 2,496.16 2,496.16 2,495.80 2,495.83 0.0K
15:49 2,495.78 2,496.32 2,495.78 2,496.04 0.0K
15:50 2,495.60 2,495.60 2,494.77 2,494.77 0.0K
15:51 2,494.61 2,494.84 2,494.46 2,494.84 0.0K
15:52 2,494.24 2,494.79 2,494.24 2,494.79 0.0K
15:53 2,494.45 2,494.78 2,494.44 2,494.78 0.0K
15:54 2,494.64 2,495.45 2,494.64 2,495.45 0.0K
15:55 2,495.50 2,495.84 2,495.50 2,495.68 0.0K
15:56 2,495.71 2,495.79 2,495.71 2,495.79 0.0K
15:57 2,495.78 2,495.95 2,495.75 2,495.95 0.0K
15:58 2,496.14 2,496.62 2,496.14 2,496.62 0.0K
15:59 2,496.28 2,496.28 2,496.06 2,496.18 0.0K
16:00 2,496.97 2,496.97 2,495.67 2,495.67 0.0K
16:01 2,496.09 2,496.58 2,496.07 2,496.07 0.0K
16:02 2,496.19 2,496.61 2,496.19 2,496.61 0.0K
16:03 2,496.68 2,496.68 2,495.98 2,496.01 0.0K
16:04 2,496.03 2,496.03 2,495.74 2,495.74 0.0K
16:05 2,495.68 2,495.68 2,495.07 2,495.14 0.0K
16:06 2,495.22 2,495.36 2,495.01 2,495.01 0.0K
16:07 2,495.09 2,495.23 2,495.06 2,495.08 0.0K
16:08 2,494.79 2,494.79 2,494.30 2,494.52 0.0K
16:09 2,494.43 2,494.60 2,494.35 2,494.35 0.0K
16:10 2,494.18 2,494.21 2,493.89 2,493.89 0.0K
16:11 2,493.58 2,493.58 2,493.47 2,493.48 0.0K
16:12 2,493.27 2,493.32 2,492.96 2,492.96 0.0K
16:13 2,492.51 2,492.62 2,492.34 2,492.54 0.0K
16:14 2,492.51 2,492.51 2,492.05 2,492.16 0.0K
16:15 2,492.18 2,492.43 2,492.04 2,492.04 0.0K
16:16 2,491.98 2,493.01 2,491.98 2,493.01 0.0K
16:17 2,493.09 2,493.28 2,492.83 2,492.84 0.0K
16:18 2,492.63 2,492.83 2,492.63 2,492.83 0.0K
16:19 2,492.57 2,492.57 2,491.78 2,491.78 0.0K
16:20 2,491.98 2,492.20 2,491.98 2,492.03 0.0K
16:21 2,491.77 2,492.81 2,491.77 2,492.81 0.0K
16:22 2,492.80 2,493.18 2,492.80 2,493.18 0.0K
16:23 2,493.34 2,493.34 2,492.94 2,492.94 0.0K
16:24 2,492.79 2,492.89 2,492.64 2,492.64 0.0K
16:25 2,492.71 2,492.71 2,492.28 2,492.28 0.0K
16:26 2,492.26 2,492.26 2,491.61 2,491.61 0.0K
16:27 2,491.42 2,491.42 2,491.04 2,491.04 0.0K
16:28 2,491.20 2,491.47 2,491.20 2,491.41 0.0K
16:29 2,491.42 2,491.42 2,491.01 2,491.04 0.0K
16:30 2,490.83 2,490.87 2,490.61 2,490.87 0.0K
16:31 2,490.89 2,490.91 2,490.81 2,490.91 0.0K
16:32 2,490.99 2,491.65 2,490.99 2,491.65 0.0K
16:33 2,491.52 2,491.52 2,491.12 2,491.12 0.0K
16:34 2,490.93 2,491.28 2,490.71 2,491.28 0.0K
16:35 2,491.14 2,491.14 2,490.52 2,490.52 0.0K
16:36 2,490.70 2,491.53 2,490.70 2,491.53 0.0K
16:37 2,491.59 2,491.59 2,491.22 2,491.22 0.0K
16:38 2,491.19 2,491.19 2,490.93 2,490.93 0.0K
16:39 2,490.88 2,490.88 2,490.54 2,490.54 0.0K
16:40 2,490.57 2,490.60 2,490.53 2,490.53 0.0K
16:41 2,490.69 2,491.39 2,490.69 2,491.34 0.0K
16:42 2,491.34 2,491.55 2,491.23 2,491.55 0.0K
16:43 2,491.58 2,492.61 2,491.58 2,492.61 0.0K
16:44 2,492.71 2,492.71 2,492.55 2,492.71 0.0K
16:45 2,492.72 2,493.44 2,492.72 2,493.44 0.0K
16:46 2,493.45 2,493.65 2,493.45 2,493.52 0.0K
16:47 2,493.50 2,494.60 2,493.43 2,494.34 0.0K
16:48 2,494.53 2,494.56 2,494.53 2,494.53 0.0K
16:49 2,494.54 2,494.55 2,494.50 2,494.55 0.0K
16:50 2,494.60 2,494.60 2,494.33 2,494.33 0.0K
16:51 2,494.27 2,494.27 2,494.09 2,494.15 0.0K
16:52 2,494.16 2,494.64 2,494.16 2,494.64 0.0K
16:53 2,496.02 2,496.02 2,495.77 2,495.86 0.0K
16:54 2,496.79 2,496.79 2,496.22 2,496.22 0.0K
16:55 2,496.37 2,496.37 2,495.90 2,495.90 0.0K
16:56 2,495.81 2,495.81 2,495.61 2,495.61 0.0K
16:57 2,495.60 2,496.32 2,495.60 2,496.32 0.0K
16:58 2,496.70 2,496.70 2,496.48 2,496.57 0.0K
16:59 2,496.56 2,497.10 2,496.56 2,497.10 0.0K
17:00 2,497.42 2,497.76 2,497.37 2,497.76 0.0K
17:01 2,498.00 2,498.90 2,498.00 2,498.90 0.0K
17:02 2,498.92 2,499.21 2,498.74 2,499.03 0.0K
17:03 2,498.81 2,498.91 2,498.50 2,498.50 0.0K
17:04 2,498.23 2,498.51 2,498.23 2,498.33 0.0K
17:05 2,498.09 2,498.47 2,497.90 2,498.47 0.0K
17:06 2,498.47 2,498.60 2,498.47 2,498.60 0.0K
17:07 2,498.33 2,498.80 2,498.33 2,498.80 0.0K
17:08 2,498.87 2,498.87 2,498.67 2,498.68 0.0K
17:09 2,498.74 2,498.93 2,498.74 2,498.93 0.0K
17:10 2,498.82 2,498.94 2,498.77 2,498.77 0.0K
17:11 2,498.91 2,499.09 2,498.23 2,498.23 0.0K
17:12 2,498.05 2,498.27 2,497.96 2,498.27 0.0K
17:13 2,498.62 2,498.62 2,498.06 2,498.06 0.0K
17:14 2,498.24 2,498.24 2,498.08 2,498.08 0.0K
17:15 2,497.56 2,497.56 2,496.74 2,496.74 0.0K
17:16 2,496.88 2,497.58 2,496.88 2,497.58 0.0K
17:17 2,497.58 2,497.89 2,497.58 2,497.89 0.0K
17:18 2,497.77 2,497.92 2,497.77 2,497.81 0.0K
17:19 2,497.84 2,498.42 2,497.84 2,498.38 0.0K
17:20 2,498.48 2,498.74 2,498.48 2,498.74 0.0K
17:21 2,498.68 2,499.50 2,498.68 2,499.50 0.0K
17:22 2,499.54 2,499.54 2,499.17 2,499.17 0.0K
17:23 2,499.10 2,499.10 2,498.71 2,498.78 0.0K
17:24 2,498.76 2,499.28 2,498.76 2,499.28 0.0K
17:25 2,499.22 2,499.40 2,498.85 2,498.98 0.0K
17:26 2,498.95 2,498.95 2,498.42 2,498.59 0.0K
17:27 2,498.63 2,498.96 2,498.63 2,498.95 0.0K
17:28 2,498.97 2,498.97 2,498.82 2,498.91 0.0K
17:29 2,498.71 2,498.71 2,498.45 2,498.65 0.0K
17:30 2,498.43 2,498.43 2,498.43 2,498.43 0.0K
17:31 2,498.43 2,498.43 2,498.43 2,498.43 0.0K
17:32 2,498.43 2,498.43 2,498.43 2,498.43 0.0K
17:33 2,498.43 2,498.43 2,498.43 2,498.43 0.0K
17:34 2,498.43 2,498.43 2,498.43 2,498.43 0.0K
17:35 2,498.43 2,498.87 2,498.43 2,498.68 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