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 2,499.59 2,511.80 2,499.59 2,509.82 0.0K
09:01 2,509.64 2,512.03 2,509.64 2,512.03 0.0K
09:02 2,511.41 2,511.41 2,509.33 2,510.17 0.0K
09:03 2,510.55 2,510.85 2,510.33 2,510.33 0.0K
09:04 2,510.35 2,510.46 2,509.99 2,509.99 0.0K
09:05 2,509.58 2,509.58 2,508.46 2,508.46 0.0K
09:06 2,508.16 2,508.67 2,508.16 2,508.67 0.0K
09:07 2,509.24 2,509.24 2,508.39 2,508.73 0.0K
09:08 2,509.00 2,509.39 2,508.79 2,509.09 0.0K
09:09 2,508.82 2,509.71 2,508.71 2,509.24 0.0K
09:10 2,509.18 2,510.06 2,508.88 2,510.06 0.0K
09:11 2,511.60 2,514.25 2,511.60 2,514.25 0.0K
09:12 2,515.32 2,516.78 2,515.32 2,515.38 0.0K
09:13 2,515.33 2,515.34 2,514.78 2,514.94 0.0K
09:14 2,514.58 2,514.78 2,514.06 2,514.06 0.0K
09:15 2,513.16 2,513.16 2,511.29 2,511.42 0.0K
09:16 2,511.24 2,513.29 2,511.24 2,513.29 0.0K
09:17 2,514.07 2,515.56 2,514.07 2,515.56 0.0K
09:18 2,516.29 2,516.78 2,515.84 2,515.84 0.0K
09:19 2,516.36 2,516.96 2,516.29 2,516.96 0.0K
09:20 2,517.02 2,517.02 2,516.29 2,516.29 0.0K
09:21 2,516.69 2,516.75 2,516.34 2,516.34 0.0K
09:22 2,515.52 2,515.52 2,514.78 2,514.78 0.0K
09:23 2,514.45 2,515.26 2,514.32 2,515.26 0.0K
09:24 2,515.16 2,515.46 2,515.16 2,515.19 0.0K
09:25 2,514.57 2,515.34 2,514.27 2,514.27 0.0K
09:26 2,514.08 2,514.23 2,513.91 2,514.23 0.0K
09:27 2,514.31 2,514.96 2,514.31 2,514.96 0.0K
09:28 2,515.31 2,515.54 2,515.31 2,515.51 0.0K
09:29 2,515.66 2,515.95 2,515.11 2,515.11 0.0K
09:30 2,514.65 2,515.35 2,514.65 2,514.94 0.0K
09:31 2,515.20 2,516.16 2,515.20 2,516.16 0.0K
09:32 2,516.51 2,516.51 2,515.56 2,515.78 0.0K
09:33 2,515.92 2,515.92 2,515.57 2,515.62 0.0K
09:34 2,514.92 2,514.92 2,514.08 2,514.21 0.0K
09:35 2,515.18 2,516.26 2,515.18 2,516.12 0.0K
09:36 2,516.64 2,517.73 2,516.64 2,517.73 0.0K
09:37 2,517.82 2,517.99 2,517.67 2,517.90 0.0K
09:38 2,516.73 2,516.86 2,516.55 2,516.55 0.0K
09:39 2,516.19 2,516.34 2,515.84 2,516.34 0.0K
09:40 2,516.69 2,516.86 2,516.69 2,516.78 0.0K
09:41 2,516.79 2,516.79 2,516.51 2,516.74 0.0K
09:42 2,517.18 2,517.53 2,517.18 2,517.30 0.0K
09:43 2,517.36 2,517.54 2,517.10 2,517.54 0.0K
09:44 2,517.54 2,517.54 2,516.95 2,517.32 0.0K
09:45 2,517.39 2,518.61 2,517.39 2,518.47 0.0K
09:46 2,518.07 2,518.07 2,517.61 2,517.89 0.0K
09:47 2,518.51 2,518.51 2,517.89 2,517.89 0.0K
09:48 2,518.06 2,518.15 2,517.88 2,518.12 0.0K
09:49 2,518.08 2,518.08 2,517.60 2,517.69 0.0K
09:50 2,517.17 2,517.89 2,517.17 2,517.89 0.0K
09:51 2,517.52 2,517.52 2,517.17 2,517.17 0.0K
09:52 2,517.78 2,517.78 2,516.89 2,517.06 0.0K
09:53 2,517.05 2,517.53 2,516.99 2,517.53 0.0K
09:54 2,517.68 2,517.73 2,517.52 2,517.73 0.0K
09:55 2,517.65 2,517.65 2,517.42 2,517.42 0.0K
09:56 2,517.63 2,517.89 2,517.63 2,517.89 0.0K
09:57 2,518.07 2,518.07 2,517.26 2,517.26 0.0K
09:58 2,517.40 2,517.61 2,517.21 2,517.61 0.0K
09:59 2,517.89 2,518.11 2,517.69 2,517.69 0.0K
10:00 2,517.79 2,518.48 2,517.54 2,518.48 0.0K
10:01 2,519.08 2,519.72 2,519.08 2,519.29 0.0K
10:02 2,519.17 2,519.17 2,518.72 2,518.72 0.0K
10:03 2,518.79 2,519.06 2,518.79 2,519.03 0.0K
10:04 2,518.78 2,518.93 2,518.75 2,518.93 0.0K
10:05 2,518.96 2,519.20 2,518.96 2,519.20 0.0K
10:06 2,518.89 2,518.90 2,518.42 2,518.42 0.0K
10:07 2,518.36 2,519.47 2,518.36 2,519.47 0.0K
10:08 2,519.77 2,521.05 2,519.77 2,521.05 0.0K
10:09 2,521.26 2,522.03 2,521.26 2,521.58 0.0K
10:10 2,521.05 2,521.05 2,520.51 2,520.73 0.0K
10:11 2,520.58 2,521.13 2,520.58 2,521.13 0.0K
10:12 2,520.74 2,520.90 2,520.74 2,520.85 0.0K
10:13 2,520.85 2,521.54 2,520.85 2,521.54 0.0K
10:14 2,521.49 2,521.96 2,521.49 2,521.69 0.0K
10:15 2,521.80 2,522.20 2,521.80 2,522.17 0.0K
10:16 2,522.14 2,523.13 2,522.14 2,523.13 0.0K
10:17 2,522.94 2,523.23 2,522.94 2,523.06 0.0K
10:18 2,523.23 2,523.56 2,523.20 2,523.20 0.0K
10:19 2,522.91 2,522.91 2,522.76 2,522.76 0.0K
10:20 2,522.64 2,523.27 2,522.64 2,523.27 0.0K
10:21 2,523.97 2,524.34 2,523.97 2,524.34 0.0K
10:22 2,524.32 2,524.55 2,524.32 2,524.55 0.0K
10:23 2,524.76 2,524.76 2,524.63 2,524.70 0.0K
10:24 2,524.48 2,524.48 2,524.13 2,524.13 0.0K
10:25 2,524.12 2,524.44 2,523.99 2,524.44 0.0K
10:26 2,524.31 2,524.75 2,524.31 2,524.50 0.0K
10:27 2,524.66 2,525.04 2,524.36 2,524.36 0.0K
10:28 2,524.42 2,524.42 2,523.80 2,524.08 0.0K
10:29 2,523.99 2,523.99 2,523.84 2,523.84 0.0K
10:30 2,523.81 2,524.37 2,523.43 2,523.43 0.0K
10:31 2,522.87 2,523.00 2,522.85 2,522.85 0.0K
10:32 2,522.42 2,522.47 2,521.94 2,521.94 0.0K
10:33 2,522.00 2,522.00 2,521.42 2,521.59 0.0K
10:34 2,522.09 2,522.09 2,521.28 2,521.28 0.0K
10:35 2,521.53 2,521.53 2,520.73 2,520.73 0.0K
10:36 2,520.82 2,520.83 2,520.65 2,520.83 0.0K
10:37 2,521.19 2,522.05 2,521.19 2,522.05 0.0K
10:38 2,522.12 2,522.12 2,522.02 2,522.12 0.0K
10:39 2,522.08 2,522.08 2,521.71 2,521.91 0.0K
10:40 2,522.08 2,522.29 2,522.08 2,522.29 0.0K
10:41 2,522.23 2,522.36 2,522.23 2,522.24 0.0K
10:42 2,522.47 2,523.33 2,522.47 2,523.27 0.0K
10:43 2,523.58 2,523.58 2,523.29 2,523.29 0.0K
10:44 2,523.41 2,523.42 2,523.32 2,523.33 0.0K
10:45 2,523.47 2,523.91 2,523.40 2,523.91 0.0K
10:46 2,523.94 2,524.65 2,523.94 2,524.65 0.0K
10:47 2,524.61 2,525.46 2,524.61 2,525.46 0.0K
10:48 2,525.34 2,525.64 2,525.34 2,525.50 0.0K
10:49 2,525.76 2,526.26 2,525.76 2,526.01 0.0K
10:50 2,525.98 2,526.34 2,525.87 2,526.34 0.0K
10:51 2,526.66 2,526.66 2,525.98 2,525.98 0.0K
10:52 2,524.99 2,524.99 2,524.56 2,524.62 0.0K
10:53 2,524.57 2,525.20 2,524.40 2,525.20 0.0K
10:54 2,525.09 2,525.44 2,525.09 2,525.39 0.0K
10:55 2,525.46 2,525.46 2,524.87 2,525.14 0.0K
10:56 2,525.42 2,525.42 2,524.93 2,524.93 0.0K
10:57 2,525.12 2,525.22 2,525.12 2,525.17 0.0K
10:58 2,524.84 2,524.93 2,524.73 2,524.93 0.0K
10:59 2,524.99 2,524.99 2,524.30 2,524.30 0.0K
11:00 2,524.20 2,524.39 2,523.94 2,523.94 0.0K
11:01 2,523.70 2,523.80 2,523.70 2,523.70 0.0K
11:02 2,523.75 2,523.99 2,523.20 2,523.20 0.0K
11:03 2,522.00 2,522.00 2,521.60 2,521.69 0.0K
11:04 2,521.71 2,521.71 2,521.55 2,521.67 0.0K
11:05 2,522.02 2,522.02 2,520.88 2,520.88 0.0K
11:06 2,521.00 2,522.12 2,521.00 2,521.93 0.0K
11:07 2,521.97 2,522.92 2,521.97 2,522.92 0.0K
11:08 2,523.10 2,523.35 2,523.10 2,523.31 0.0K
11:09 2,523.10 2,523.12 2,522.93 2,522.93 0.0K
11:10 2,523.00 2,523.00 2,522.80 2,522.94 0.0K
11:11 2,522.80 2,523.64 2,522.80 2,523.25 0.0K
11:12 2,523.11 2,523.11 2,522.74 2,522.77 0.0K
11:13 2,522.88 2,523.22 2,522.88 2,523.22 0.0K
11:14 2,523.27 2,523.60 2,523.10 2,523.60 0.0K
11:15 2,523.43 2,523.47 2,522.89 2,522.89 0.0K
11:16 2,522.85 2,523.06 2,522.72 2,523.06 0.0K
11:17 2,523.44 2,523.51 2,523.44 2,523.51 0.0K
11:18 2,523.30 2,523.30 2,522.79 2,522.94 0.0K
11:19 2,522.92 2,522.98 2,522.92 2,522.98 0.0K
11:20 2,522.78 2,523.66 2,522.78 2,523.66 0.0K
11:21 2,523.58 2,523.58 2,522.91 2,522.91 0.0K
11:22 2,522.99 2,523.44 2,522.99 2,523.16 0.0K
11:23 2,523.07 2,523.18 2,523.01 2,523.01 0.0K
11:24 2,522.78 2,522.93 2,522.51 2,522.51 0.0K
11:25 2,522.17 2,522.52 2,522.17 2,522.52 0.0K
11:26 2,522.67 2,522.96 2,522.65 2,522.65 0.0K
11:27 2,522.84 2,522.84 2,522.62 2,522.79 0.0K
11:28 2,522.76 2,522.80 2,522.74 2,522.74 0.0K
11:29 2,522.58 2,522.58 2,522.22 2,522.22 0.0K
11:30 2,522.04 2,522.04 2,521.97 2,522.00 0.0K
11:31 2,522.07 2,522.07 2,521.45 2,521.65 0.0K
11:32 2,521.76 2,522.01 2,521.76 2,521.94 0.0K
11:33 2,522.12 2,522.14 2,521.91 2,522.14 0.0K
11:34 2,521.78 2,521.78 2,521.46 2,521.46 0.0K
11:35 2,521.45 2,521.45 2,520.74 2,520.74 0.0K
11:36 2,520.85 2,520.90 2,520.85 2,520.90 0.0K
11:37 2,521.00 2,521.63 2,521.00 2,521.63 0.0K
11:38 2,521.83 2,522.11 2,521.83 2,522.11 0.0K
11:39 2,522.43 2,522.59 2,522.21 2,522.59 0.0K
11:40 2,522.89 2,522.99 2,522.83 2,522.89 0.0K
11:41 2,522.86 2,522.94 2,522.77 2,522.77 0.0K
11:42 2,522.90 2,522.95 2,522.73 2,522.73 0.0K
11:43 2,522.72 2,522.77 2,522.31 2,522.77 0.0K
11:44 2,522.77 2,522.98 2,522.77 2,522.95 0.0K
11:45 2,522.97 2,522.97 2,522.81 2,522.81 0.0K
11:46 2,522.67 2,522.87 2,522.66 2,522.87 0.0K
11:47 2,523.03 2,523.03 2,522.79 2,522.84 0.0K
11:48 2,522.59 2,522.59 2,521.90 2,521.90 0.0K
11:49 2,521.76 2,522.26 2,521.76 2,522.26 0.0K
11:50 2,522.26 2,522.53 2,522.26 2,522.53 0.0K
11:51 2,522.32 2,522.55 2,522.11 2,522.11 0.0K
11:52 2,522.28 2,522.35 2,522.20 2,522.23 0.0K
11:53 2,521.99 2,522.24 2,521.99 2,522.07 0.0K
11:54 2,522.16 2,522.16 2,522.07 2,522.13 0.0K
11:55 2,521.59 2,521.72 2,521.54 2,521.72 0.0K
11:56 2,521.78 2,522.04 2,521.78 2,522.04 0.0K
11:57 2,522.17 2,522.20 2,522.06 2,522.06 0.0K
11:58 2,521.96 2,522.05 2,521.96 2,522.05 0.0K
11:59 2,522.05 2,522.08 2,521.91 2,522.08 0.0K
12:00 2,522.14 2,522.14 2,521.74 2,521.74 0.0K
12:01 2,521.86 2,521.86 2,521.70 2,521.80 0.0K
12:02 2,521.41 2,521.60 2,521.41 2,521.43 0.0K
12:03 2,521.09 2,521.46 2,521.09 2,521.36 0.0K
12:04 2,520.89 2,520.89 2,520.56 2,520.69 0.0K
12:05 2,520.73 2,521.07 2,520.50 2,520.50 0.0K
12:06 2,520.64 2,520.86 2,520.52 2,520.52 0.0K
12:07 2,520.32 2,520.32 2,519.81 2,519.81 0.0K
12:08 2,519.82 2,519.82 2,518.70 2,518.70 0.0K
12:09 2,518.21 2,518.39 2,518.21 2,518.32 0.0K
12:10 2,518.58 2,518.69 2,518.58 2,518.67 0.0K
12:11 2,518.65 2,518.65 2,517.70 2,517.70 0.0K
12:12 2,517.76 2,517.76 2,517.50 2,517.50 0.0K
12:13 2,517.34 2,517.39 2,517.17 2,517.17 0.0K
12:14 2,517.26 2,517.27 2,517.07 2,517.27 0.0K
12:15 2,517.30 2,517.30 2,517.09 2,517.09 0.0K
12:16 2,516.93 2,516.93 2,516.55 2,516.55 0.0K
12:17 2,516.63 2,517.00 2,516.61 2,517.00 0.0K
12:18 2,517.08 2,517.25 2,517.04 2,517.15 0.0K
12:19 2,517.15 2,517.15 2,516.73 2,516.73 0.0K
12:20 2,516.44 2,516.44 2,514.98 2,514.98 0.0K
12:21 2,515.06 2,515.12 2,514.98 2,514.98 0.0K
12:22 2,515.01 2,515.39 2,515.01 2,515.33 0.0K
12:23 2,515.39 2,515.54 2,515.39 2,515.51 0.0K
12:24 2,515.54 2,515.61 2,515.34 2,515.34 0.0K
12:25 2,515.34 2,515.42 2,515.34 2,515.42 0.0K
12:26 2,515.39 2,515.39 2,515.15 2,515.33 0.0K
12:27 2,515.46 2,515.46 2,514.63 2,514.63 0.0K
12:28 2,514.67 2,515.20 2,514.67 2,515.00 0.0K
12:29 2,514.70 2,514.72 2,514.62 2,514.62 0.0K
12:30 2,514.29 2,514.29 2,513.60 2,513.60 0.0K
12:31 2,513.39 2,513.66 2,513.39 2,513.62 0.0K
12:32 2,513.64 2,513.64 2,513.23 2,513.25 0.0K
12:33 2,513.24 2,513.39 2,513.18 2,513.35 0.0K
12:34 2,513.84 2,514.17 2,513.84 2,514.07 0.0K
12:35 2,514.13 2,514.29 2,513.86 2,514.29 0.0K
12:36 2,514.32 2,514.37 2,514.32 2,514.35 0.0K
12:37 2,514.28 2,514.28 2,513.83 2,513.83 0.0K
12:38 2,513.74 2,513.99 2,513.74 2,513.91 0.0K
12:39 2,513.96 2,513.99 2,513.81 2,513.81 0.0K
12:40 2,513.80 2,513.80 2,512.51 2,512.51 0.0K
12:41 2,512.47 2,513.15 2,512.47 2,513.15 0.0K
12:42 2,513.29 2,513.65 2,513.29 2,513.65 0.0K
12:43 2,513.75 2,513.89 2,513.69 2,513.69 0.0K
12:44 2,513.45 2,513.45 2,513.20 2,513.20 0.0K
12:45 2,513.54 2,513.54 2,513.24 2,513.24 0.0K
12:46 2,513.45 2,513.45 2,513.39 2,513.45 0.0K
12:47 2,513.42 2,513.44 2,513.28 2,513.44 0.0K
12:48 2,513.57 2,513.75 2,513.51 2,513.75 0.0K
12:49 2,513.70 2,513.74 2,513.62 2,513.74 0.0K
12:50 2,513.85 2,514.49 2,513.85 2,514.49 0.0K
12:51 2,514.63 2,514.71 2,514.36 2,514.36 0.0K
12:52 2,514.33 2,514.51 2,514.33 2,514.51 0.0K
12:53 2,514.48 2,514.67 2,514.48 2,514.63 0.0K
12:54 2,514.61 2,514.83 2,514.61 2,514.83 0.0K
12:55 2,514.85 2,515.26 2,514.71 2,515.26 0.0K
12:56 2,515.43 2,515.85 2,515.43 2,515.85 0.0K
12:57 2,515.94 2,516.02 2,515.94 2,516.02 0.0K
12:58 2,516.13 2,516.13 2,515.61 2,515.61 0.0K
12:59 2,515.76 2,516.14 2,515.76 2,516.01 0.0K
13:00 2,516.22 2,516.22 2,515.91 2,515.94 0.0K
13:01 2,516.00 2,516.05 2,515.99 2,516.01 0.0K
13:02 2,516.11 2,516.40 2,516.11 2,516.40 0.0K
13:03 2,516.42 2,516.55 2,516.42 2,516.48 0.0K
13:04 2,516.49 2,516.83 2,516.49 2,516.68 0.0K
13:05 2,516.67 2,516.74 2,516.60 2,516.60 0.0K
13:06 2,516.41 2,516.70 2,516.41 2,516.70 0.0K
13:07 2,516.58 2,516.58 2,516.23 2,516.23 0.0K
13:08 2,516.19 2,516.19 2,515.88 2,515.88 0.0K
13:09 2,515.55 2,516.02 2,515.55 2,516.02 0.0K
13:10 2,516.06 2,516.65 2,516.06 2,516.65 0.0K
13:11 2,516.91 2,516.91 2,516.71 2,516.81 0.0K
13:12 2,516.80 2,516.82 2,516.71 2,516.71 0.0K
13:13 2,516.75 2,517.25 2,516.75 2,517.25 0.0K
13:14 2,517.27 2,517.27 2,516.91 2,516.93 0.0K
13:15 2,517.00 2,517.00 2,516.62 2,516.62 0.0K
13:16 2,516.54 2,516.66 2,516.54 2,516.60 0.0K
13:17 2,516.55 2,516.66 2,516.08 2,516.08 0.0K
13:18 2,516.04 2,516.04 2,515.70 2,515.70 0.0K
13:19 2,515.44 2,515.44 2,515.16 2,515.25 0.0K
13:20 2,515.29 2,515.50 2,515.29 2,515.50 0.0K
13:21 2,515.50 2,516.04 2,515.50 2,516.04 0.0K
13:22 2,516.21 2,516.21 2,515.69 2,515.74 0.0K
13:23 2,515.68 2,515.87 2,515.68 2,515.87 0.0K
13:24 2,515.77 2,515.88 2,515.77 2,515.88 0.0K
13:25 2,515.93 2,516.02 2,515.53 2,515.53 0.0K
13:26 2,515.37 2,515.58 2,515.06 2,515.06 0.0K
13:27 2,514.99 2,515.01 2,514.81 2,514.81 0.0K
13:28 2,514.48 2,514.63 2,514.44 2,514.63 0.0K
13:29 2,514.62 2,515.25 2,514.62 2,515.25 0.0K
13:30 2,515.31 2,515.44 2,515.30 2,515.30 0.0K
13:31 2,515.28 2,515.28 2,515.03 2,515.15 0.0K
13:32 2,515.51 2,516.04 2,515.51 2,516.04 0.0K
13:33 2,516.17 2,516.73 2,516.17 2,516.39 0.0K
13:34 2,516.35 2,516.46 2,516.30 2,516.30 0.0K
13:35 2,516.38 2,516.43 2,516.37 2,516.37 0.0K
13:36 2,516.00 2,516.00 2,515.69 2,515.76 0.0K
13:37 2,515.70 2,515.70 2,515.47 2,515.47 0.0K
13:38 2,515.30 2,515.69 2,515.30 2,515.51 0.0K
13:39 2,515.39 2,515.70 2,515.39 2,515.70 0.0K
13:40 2,515.73 2,516.26 2,515.73 2,516.26 0.0K
13:41 2,516.25 2,516.89 2,516.25 2,516.89 0.0K
13:42 2,517.03 2,517.14 2,517.03 2,517.14 0.0K
13:43 2,517.07 2,517.70 2,517.07 2,517.70 0.0K
13:44 2,517.71 2,518.26 2,517.71 2,518.26 0.0K
13:45 2,518.41 2,518.44 2,518.31 2,518.31 0.0K
13:46 2,517.95 2,518.15 2,517.95 2,518.15 0.0K
13:47 2,518.72 2,519.25 2,518.72 2,519.25 0.0K
13:48 2,519.41 2,519.65 2,519.41 2,519.44 0.0K
13:49 2,519.58 2,520.78 2,519.58 2,520.45 0.0K
13:50 2,520.60 2,520.88 2,520.52 2,520.52 0.0K
13:51 2,520.36 2,520.36 2,520.03 2,520.03 0.0K
13:52 2,519.86 2,520.18 2,519.86 2,520.12 0.0K
13:53 2,520.33 2,520.77 2,520.33 2,520.75 0.0K
13:54 2,520.69 2,520.79 2,520.65 2,520.65 0.0K
13:55 2,520.47 2,520.96 2,520.47 2,520.96 0.0K
13:56 2,520.88 2,521.06 2,520.86 2,520.99 0.0K
13:57 2,521.13 2,521.25 2,521.13 2,521.25 0.0K
13:58 2,521.50 2,521.64 2,521.28 2,521.28 0.0K
13:59 2,521.42 2,521.54 2,521.26 2,521.54 0.0K
14:00 2,521.66 2,521.95 2,521.66 2,521.83 0.0K
14:01 2,521.64 2,522.02 2,521.61 2,522.02 0.0K
14:02 2,522.04 2,522.35 2,522.04 2,522.35 0.0K
14:03 2,522.34 2,522.34 2,521.88 2,521.88 0.0K
14:04 2,522.02 2,522.07 2,521.84 2,522.07 0.0K
14:05 2,521.78 2,521.78 2,521.51 2,521.51 0.0K
14:06 2,521.79 2,521.79 2,521.53 2,521.53 0.0K
14:07 2,521.52 2,521.90 2,521.52 2,521.81 0.0K
14:08 2,521.64 2,521.78 2,521.37 2,521.76 0.0K
14:09 2,521.68 2,521.74 2,521.66 2,521.74 0.0K
14:10 2,521.57 2,522.01 2,521.57 2,521.90 0.0K
14:11 2,521.79 2,521.79 2,521.53 2,521.53 0.0K
14:12 2,521.19 2,521.20 2,521.09 2,521.11 0.0K
14:13 2,521.41 2,521.49 2,521.22 2,521.22 0.0K
14:14 2,521.30 2,521.44 2,521.30 2,521.41 0.0K
14:15 2,521.46 2,521.97 2,521.46 2,521.87 0.0K
14:16 2,521.66 2,521.69 2,521.57 2,521.57 0.0K
14:17 2,521.87 2,522.43 2,521.87 2,522.43 0.0K
14:18 2,522.53 2,522.57 2,521.79 2,521.79 0.0K
14:19 2,521.55 2,521.55 2,521.36 2,521.36 0.0K
14:20 2,521.33 2,521.82 2,521.33 2,521.78 0.0K
14:21 2,521.77 2,521.78 2,521.45 2,521.78 0.0K
14:22 2,522.01 2,522.53 2,522.01 2,522.53 0.0K
14:23 2,522.53 2,522.55 2,522.46 2,522.52 0.0K
14:24 2,522.77 2,522.82 2,522.64 2,522.70 0.0K
14:25 2,522.74 2,522.91 2,522.71 2,522.91 0.0K
14:26 2,522.87 2,522.92 2,522.64 2,522.64 0.0K
14:27 2,522.69 2,522.69 2,522.29 2,522.50 0.0K
14:28 2,522.50 2,522.56 2,522.33 2,522.56 0.0K
14:29 2,522.62 2,522.85 2,522.54 2,522.54 0.0K
14:30 2,522.48 2,522.80 2,522.48 2,522.80 0.0K
14:31 2,522.90 2,522.98 2,522.76 2,522.98 0.0K
14:32 2,522.69 2,522.69 2,522.10 2,522.15 0.0K
14:33 2,522.07 2,522.14 2,522.03 2,522.03 0.0K
14:34 2,522.04 2,523.35 2,522.04 2,523.35 0.0K
14:35 2,523.33 2,523.71 2,523.33 2,523.71 0.0K
14:36 2,523.88 2,523.88 2,523.22 2,523.38 0.0K
14:37 2,523.44 2,523.54 2,523.44 2,523.50 0.0K
14:38 2,523.39 2,523.71 2,523.35 2,523.35 0.0K
14:39 2,523.09 2,523.55 2,523.09 2,523.55 0.0K
14:40 2,523.33 2,523.39 2,523.23 2,523.23 0.0K
14:41 2,523.43 2,523.71 2,523.43 2,523.71 0.0K
14:42 2,523.82 2,524.09 2,523.82 2,523.88 0.0K
14:43 2,523.54 2,524.61 2,523.54 2,524.61 0.0K
14:44 2,524.69 2,524.69 2,524.24 2,524.24 0.0K
14:45 2,524.31 2,524.53 2,524.23 2,524.53 0.0K
14:46 2,524.50 2,524.50 2,524.01 2,524.17 0.0K
14:47 2,523.85 2,523.99 2,523.85 2,523.97 0.0K
14:48 2,523.97 2,523.97 2,523.76 2,523.92 0.0K
14:49 2,523.87 2,524.22 2,523.87 2,524.22 0.0K
14:50 2,524.68 2,524.76 2,524.58 2,524.59 0.0K
14:51 2,524.63 2,524.71 2,524.38 2,524.71 0.0K
14:52 2,524.75 2,524.84 2,524.59 2,524.59 0.0K
14:53 2,524.85 2,525.16 2,524.85 2,525.08 0.0K
14:54 2,525.52 2,525.52 2,525.38 2,525.52 0.0K
14:55 2,525.57 2,525.57 2,525.16 2,525.16 0.0K
14:56 2,524.98 2,525.55 2,524.98 2,525.46 0.0K
14:57 2,525.19 2,525.19 2,524.97 2,524.97 0.0K
14:58 2,524.75 2,524.94 2,524.75 2,524.94 0.0K
14:59 2,525.06 2,525.31 2,525.06 2,525.29 0.0K
15:00 2,525.33 2,525.33 2,524.91 2,524.91 0.0K
15:01 2,524.77 2,525.32 2,524.77 2,525.00 0.0K
15:02 2,524.73 2,524.80 2,524.47 2,524.47 0.0K
15:03 2,524.80 2,524.80 2,524.14 2,524.40 0.0K
15:04 2,524.41 2,524.42 2,524.13 2,524.17 0.0K
15:05 2,524.04 2,524.20 2,524.02 2,524.20 0.0K
15:06 2,524.14 2,524.14 2,523.22 2,523.22 0.0K
15:07 2,523.15 2,523.50 2,523.15 2,523.37 0.0K
15:08 2,523.44 2,523.45 2,523.25 2,523.25 0.0K
15:09 2,523.40 2,523.95 2,523.40 2,523.91 0.0K
15:10 2,524.06 2,524.53 2,523.96 2,524.53 0.0K
15:11 2,524.37 2,524.37 2,523.97 2,523.97 0.0K
15:12 2,523.94 2,523.94 2,523.54 2,523.67 0.0K
15:13 2,523.70 2,524.12 2,523.57 2,523.57 0.0K
15:14 2,523.43 2,523.43 2,522.72 2,522.72 0.0K
15:15 2,522.85 2,523.22 2,522.85 2,523.22 0.0K
15:16 2,523.73 2,523.73 2,523.38 2,523.38 0.0K
15:17 2,523.30 2,523.30 2,522.37 2,522.37 0.0K
15:18 2,522.42 2,522.49 2,522.36 2,522.36 0.0K
15:19 2,522.20 2,522.58 2,522.20 2,522.39 0.0K
15:20 2,521.83 2,521.96 2,521.79 2,521.79 0.0K
15:21 2,521.87 2,522.74 2,521.87 2,522.42 0.0K
15:22 2,522.31 2,522.37 2,522.08 2,522.37 0.0K
15:23 2,522.89 2,523.31 2,522.89 2,523.31 0.0K
15:24 2,523.60 2,523.96 2,523.60 2,523.60 0.0K
15:25 2,523.50 2,523.51 2,523.42 2,523.42 0.0K
15:26 2,523.43 2,523.43 2,522.49 2,522.49 0.0K
15:27 2,522.50 2,522.66 2,522.41 2,522.66 0.0K
15:28 2,522.60 2,522.99 2,522.60 2,522.94 0.0K
15:29 2,523.00 2,523.00 2,522.17 2,522.17 0.0K
15:30 2,522.11 2,522.11 2,521.69 2,521.69 0.0K
15:31 2,521.27 2,522.93 2,521.27 2,522.93 0.0K
15:32 2,523.31 2,523.64 2,523.31 2,523.44 0.0K
15:33 2,523.53 2,523.53 2,522.78 2,523.29 0.0K
15:34 2,523.25 2,523.25 2,522.40 2,522.89 0.0K
15:35 2,522.81 2,523.47 2,522.81 2,523.38 0.0K
15:36 2,523.21 2,524.04 2,523.21 2,524.04 0.0K
15:37 2,523.97 2,524.12 2,523.94 2,524.12 0.0K
15:38 2,524.94 2,525.49 2,524.94 2,525.49 0.0K
15:39 2,525.52 2,525.52 2,524.52 2,524.52 0.0K
15:40 2,524.52 2,525.03 2,524.40 2,525.03 0.0K
15:41 2,524.97 2,525.09 2,524.97 2,525.08 0.0K
15:42 2,525.22 2,525.82 2,525.18 2,525.37 0.0K
15:43 2,525.63 2,525.74 2,524.98 2,524.98 0.0K
15:44 2,524.89 2,525.20 2,524.89 2,524.98 0.0K
15:45 2,524.64 2,525.95 2,524.64 2,525.95 0.0K
15:46 2,525.84 2,526.40 2,525.84 2,526.34 0.0K
15:47 2,525.98 2,525.98 2,525.52 2,525.83 0.0K
15:48 2,525.81 2,526.08 2,525.11 2,525.16 0.0K
15:49 2,524.99 2,525.77 2,524.99 2,525.77 0.0K
15:50 2,525.58 2,525.67 2,525.44 2,525.44 0.0K
15:51 2,525.72 2,526.37 2,525.72 2,526.30 0.0K
15:52 2,526.62 2,527.11 2,526.62 2,527.03 0.0K
15:53 2,526.91 2,526.91 2,525.85 2,525.85 0.0K
15:54 2,526.00 2,526.56 2,525.77 2,526.56 0.0K
15:55 2,526.60 2,526.81 2,526.51 2,526.51 0.0K
15:56 2,525.99 2,526.48 2,525.99 2,526.36 0.0K
15:57 2,526.66 2,526.78 2,526.66 2,526.74 0.0K
15:58 2,527.34 2,527.34 2,527.00 2,527.00 0.0K
15:59 2,527.05 2,527.23 2,526.79 2,526.79 0.0K
16:00 2,527.26 2,527.26 2,526.20 2,526.20 0.0K
16:01 2,526.20 2,526.20 2,525.73 2,525.73 0.0K
16:02 2,525.49 2,525.49 2,524.30 2,524.30 0.0K
16:03 2,524.30 2,524.45 2,524.18 2,524.23 0.0K
16:04 2,523.99 2,524.14 2,523.85 2,524.14 0.0K
16:05 2,523.87 2,524.35 2,523.51 2,524.06 0.0K
16:06 2,524.21 2,524.66 2,523.91 2,523.91 0.0K
16:07 2,523.99 2,523.99 2,523.61 2,523.68 0.0K
16:08 2,523.59 2,523.59 2,523.45 2,523.55 0.0K
16:09 2,523.54 2,523.94 2,523.54 2,523.94 0.0K
16:10 2,524.21 2,524.21 2,523.29 2,523.29 0.0K
16:11 2,523.83 2,524.60 2,523.83 2,524.44 0.0K
16:12 2,524.45 2,524.71 2,524.45 2,524.56 0.0K
16:13 2,524.31 2,524.69 2,524.31 2,524.69 0.0K
16:14 2,524.54 2,524.56 2,524.30 2,524.43 0.0K
16:15 2,524.43 2,524.43 2,523.93 2,524.02 0.0K
16:16 2,524.13 2,524.78 2,524.13 2,524.32 0.0K
16:17 2,524.57 2,524.93 2,524.57 2,524.79 0.0K
16:18 2,524.86 2,525.07 2,524.80 2,524.80 0.0K
16:19 2,524.68 2,524.98 2,524.68 2,524.98 0.0K
16:20 2,524.84 2,525.41 2,524.67 2,525.41 0.0K
16:21 2,525.30 2,525.36 2,523.93 2,523.93 0.0K
16:22 2,523.82 2,524.79 2,523.82 2,524.79 0.0K
16:23 2,524.71 2,524.71 2,524.26 2,524.33 0.0K
16:24 2,524.48 2,525.10 2,524.48 2,524.93 0.0K
16:25 2,525.01 2,525.14 2,524.94 2,524.94 0.0K
16:26 2,524.94 2,525.50 2,524.94 2,525.27 0.0K
16:27 2,525.21 2,525.21 2,524.51 2,524.51 0.0K
16:28 2,524.23 2,524.67 2,524.23 2,524.67 0.0K
16:29 2,524.54 2,524.54 2,524.33 2,524.34 0.0K
16:30 2,524.63 2,524.63 2,524.51 2,524.60 0.0K
16:31 2,524.12 2,524.12 2,523.82 2,523.82 0.0K
16:32 2,523.63 2,523.67 2,523.17 2,523.17 0.0K
16:33 2,523.44 2,523.83 2,523.44 2,523.67 0.0K
16:34 2,523.51 2,523.61 2,523.41 2,523.41 0.0K
16:35 2,523.29 2,523.82 2,523.29 2,523.82 0.0K
16:36 2,523.47 2,523.47 2,523.11 2,523.13 0.0K
16:37 2,523.07 2,523.25 2,523.07 2,523.25 0.0K
16:38 2,523.31 2,523.77 2,523.31 2,523.77 0.0K
16:39 2,523.73 2,523.87 2,523.70 2,523.87 0.0K
16:40 2,523.74 2,524.70 2,523.74 2,524.70 0.0K
16:41 2,524.73 2,524.97 2,524.65 2,524.97 0.0K
16:42 2,524.80 2,524.93 2,524.60 2,524.61 0.0K
16:43 2,524.81 2,525.27 2,524.70 2,525.27 0.0K
16:44 2,525.03 2,525.03 2,524.73 2,524.87 0.0K
16:45 2,524.87 2,524.90 2,524.74 2,524.74 0.0K
16:46 2,524.72 2,524.75 2,524.39 2,524.75 0.0K
16:47 2,524.69 2,524.78 2,524.53 2,524.78 0.0K
16:48 2,524.91 2,525.28 2,524.91 2,525.28 0.0K
16:49 2,525.32 2,525.51 2,525.32 2,525.43 0.0K
16:50 2,525.34 2,525.73 2,525.34 2,525.73 0.0K
16:51 2,524.99 2,525.00 2,524.86 2,525.00 0.0K
16:52 2,524.30 2,524.30 2,524.05 2,524.15 0.0K
16:53 2,523.83 2,524.09 2,523.83 2,524.09 0.0K
16:54 2,523.61 2,523.97 2,523.61 2,523.97 0.0K
16:55 2,523.95 2,524.26 2,523.94 2,524.26 0.0K
16:56 2,524.16 2,524.32 2,523.87 2,523.87 0.0K
16:57 2,523.92 2,523.92 2,523.82 2,523.82 0.0K
16:58 2,523.88 2,523.88 2,523.31 2,523.31 0.0K
16:59 2,523.58 2,524.42 2,523.58 2,523.94 0.0K
17:00 2,523.39 2,523.39 2,522.44 2,522.49 0.0K
17:01 2,522.43 2,522.57 2,522.42 2,522.42 0.0K
17:02 2,522.50 2,522.63 2,521.67 2,521.67 0.0K
17:03 2,521.47 2,521.47 2,520.02 2,520.02 0.0K
17:04 2,519.80 2,520.02 2,519.67 2,519.67 0.0K
17:05 2,520.17 2,521.07 2,520.17 2,521.07 0.0K
17:06 2,521.26 2,521.26 2,521.02 2,521.04 0.0K
17:07 2,520.92 2,520.92 2,520.18 2,520.18 0.0K
17:08 2,519.67 2,519.67 2,518.86 2,518.86 0.0K
17:09 2,518.61 2,518.61 2,518.21 2,518.21 0.0K
17:10 2,518.05 2,518.05 2,517.64 2,517.64 0.0K
17:11 2,517.46 2,517.88 2,517.46 2,517.88 0.0K
17:12 2,518.03 2,518.26 2,517.91 2,517.91 0.0K
17:13 2,518.05 2,518.05 2,517.69 2,517.79 0.0K
17:14 2,517.98 2,517.98 2,517.42 2,517.64 0.0K
17:15 2,517.73 2,517.99 2,517.70 2,517.70 0.0K
17:16 2,517.87 2,518.06 2,517.87 2,517.97 0.0K
17:17 2,517.84 2,517.84 2,517.69 2,517.81 0.0K
17:18 2,517.96 2,517.96 2,517.47 2,517.62 0.0K
17:19 2,517.55 2,517.55 2,516.65 2,516.65 0.0K
17:20 2,516.91 2,517.22 2,516.91 2,517.22 0.0K
17:21 2,517.38 2,517.38 2,516.86 2,517.12 0.0K
17:22 2,517.50 2,517.71 2,517.32 2,517.71 0.0K
17:23 2,517.98 2,518.49 2,517.98 2,518.49 0.0K
17:24 2,518.39 2,518.76 2,518.39 2,518.76 0.0K
17:25 2,518.92 2,518.92 2,518.22 2,518.22 0.0K
17:26 2,517.95 2,517.95 2,517.46 2,517.46 0.0K
17:27 2,517.35 2,517.35 2,516.56 2,516.56 0.0K
17:28 2,516.39 2,516.63 2,516.39 2,516.55 0.0K
17:29 2,516.69 2,517.02 2,516.69 2,517.02 0.0K
17:30 2,517.15 2,517.15 2,517.15 2,517.15 0.0K
17:31 2,517.15 2,517.15 2,517.15 2,517.15 0.0K
17:32 2,517.15 2,517.15 2,517.15 2,517.15 0.0K
17:33 2,517.15 2,517.15 2,517.15 2,517.15 0.0K
17:34 2,517.15 2,517.15 2,517.15 2,517.15 0.0K
17:35 2,517.15 2,517.15 2,511.36 2,511.36 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