CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ フランス →
19,241.53
最終更新: 2025-10-03
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 18,946.71 18,946.71 18,832.49 18,853.53 0.0K
09:05 18,857.68 18,857.68 18,843.21 18,849.49 0.0K
09:10 18,850.87 18,850.87 18,824.74 18,838.50 0.0K
09:15 18,839.09 18,848.48 18,819.82 18,835.08 0.0K
09:20 18,829.00 18,848.12 18,829.00 18,842.01 0.0K
09:25 18,843.06 18,845.97 18,833.72 18,833.88 0.0K
09:30 18,834.22 18,845.91 18,828.97 18,837.32 0.0K
09:35 18,835.39 18,841.91 18,818.56 18,818.56 0.0K
09:40 18,812.75 18,813.89 18,797.52 18,797.52 0.0K
09:45 18,800.73 18,801.26 18,791.99 18,799.47 0.0K
09:50 18,800.49 18,808.56 18,795.64 18,808.56 0.0K
09:55 18,810.66 18,851.49 18,810.66 18,851.49 0.0K
10:00 18,852.04 18,870.38 18,851.90 18,870.38 0.0K
10:05 18,868.83 18,872.79 18,862.37 18,869.61 0.0K
10:10 18,867.34 18,874.79 18,865.23 18,874.79 0.0K
10:15 18,876.93 18,887.61 18,870.02 18,887.61 0.0K
10:20 18,888.07 18,891.80 18,878.68 18,891.80 0.0K
10:25 18,890.14 18,901.68 18,890.14 18,901.45 0.0K
10:30 18,902.97 18,902.97 18,893.54 18,894.69 0.0K
10:35 18,894.48 18,900.08 18,892.42 18,897.19 0.0K
10:40 18,898.12 18,901.60 18,895.01 18,898.22 0.0K
10:45 18,898.08 18,902.62 18,893.28 18,902.62 0.0K
10:50 18,901.58 18,908.46 18,901.58 18,906.70 0.0K
10:55 18,908.32 18,912.82 18,907.62 18,912.82 0.0K
11:00 18,911.84 18,919.90 18,906.25 18,909.87 0.0K
11:05 18,907.54 18,909.88 18,899.21 18,902.63 0.0K
11:10 18,902.74 18,906.84 18,898.49 18,900.99 0.0K
11:15 18,900.04 18,912.26 18,900.04 18,912.26 0.0K
11:20 18,913.50 18,925.81 18,912.03 18,920.32 0.0K
11:25 18,920.38 18,923.21 18,901.59 18,903.39 0.0K
11:30 18,903.34 18,903.34 18,890.62 18,899.46 0.0K
11:35 18,900.02 18,905.33 18,897.22 18,905.33 0.0K
11:40 18,903.27 18,904.88 18,897.28 18,897.28 0.0K
11:45 18,895.67 18,900.93 18,894.35 18,900.68 0.0K
11:50 18,900.48 18,904.70 18,897.01 18,897.01 0.0K
11:55 18,898.33 18,900.14 18,893.07 18,898.09 0.0K
12:00 18,898.32 18,904.27 18,894.34 18,904.27 0.0K
12:05 18,904.38 18,912.50 18,904.13 18,912.50 0.0K
12:10 18,911.27 18,917.80 18,911.27 18,916.78 0.0K
12:15 18,914.72 18,933.41 18,913.24 18,933.41 0.0K
12:20 18,932.70 18,935.32 18,929.88 18,934.56 0.0K
12:25 18,932.12 18,932.12 18,922.51 18,924.88 0.0K
12:30 18,926.36 18,926.36 18,913.45 18,913.45 0.0K
12:35 18,912.49 18,915.92 18,911.97 18,915.92 0.0K
12:40 18,915.90 18,917.72 18,903.59 18,903.59 0.0K
12:45 18,903.35 18,908.68 18,901.53 18,901.53 0.0K
12:50 18,900.53 18,900.53 18,885.11 18,885.55 0.0K
12:55 18,884.35 18,897.65 18,880.21 18,897.65 0.0K
13:00 18,899.68 18,906.77 18,899.68 18,903.45 0.0K
13:05 18,904.36 18,915.01 18,903.51 18,913.86 0.0K
13:10 18,914.98 18,914.98 18,900.60 18,902.71 0.0K
13:15 18,901.26 18,901.26 18,893.21 18,899.17 0.0K
13:20 18,898.95 18,901.58 18,895.56 18,895.69 0.0K
13:25 18,893.98 18,895.19 18,889.86 18,893.75 0.0K
13:30 18,893.24 18,899.72 18,893.24 18,894.31 0.0K
13:35 18,892.82 18,892.82 18,886.06 18,890.73 0.0K
13:40 18,890.76 18,897.71 18,890.76 18,896.93 0.0K
13:45 18,897.41 18,899.44 18,883.69 18,891.11 0.0K
13:50 18,891.18 18,891.18 18,881.43 18,881.56 0.0K
13:55 18,882.22 18,888.46 18,881.06 18,881.17 0.0K
14:00 18,881.58 18,891.86 18,881.58 18,891.86 0.0K
14:05 18,891.58 18,895.60 18,888.72 18,895.60 0.0K
14:10 18,895.66 18,900.72 18,895.66 18,900.22 0.0K
14:15 18,900.58 18,907.52 18,899.36 18,904.62 0.0K
14:20 18,902.61 18,905.29 18,890.64 18,891.48 0.0K
14:25 18,892.46 18,892.46 18,887.27 18,890.32 0.0K
14:30 18,889.54 18,889.54 18,862.93 18,862.93 0.0K
14:35 18,859.63 18,859.63 18,847.58 18,855.81 0.0K
14:40 18,858.63 18,859.94 18,851.27 18,851.27 0.0K
14:45 18,851.49 18,856.83 18,786.64 18,800.52 0.0K
14:50 18,801.09 18,811.44 18,773.02 18,773.02 0.0K
14:55 18,778.15 18,819.46 18,778.15 18,814.18 0.0K
15:00 18,813.14 18,830.64 18,806.30 18,821.12 0.0K
15:05 18,819.90 18,826.71 18,816.85 18,821.48 0.0K
15:10 18,820.76 18,829.77 18,817.27 18,829.18 0.0K
15:15 18,829.16 18,829.19 18,814.64 18,814.64 0.0K
15:20 18,813.79 18,819.49 18,812.95 18,814.78 0.0K
15:25 18,814.51 18,815.83 18,799.57 18,802.36 0.0K
15:30 18,800.82 18,802.06 18,788.05 18,789.78 0.0K
15:35 18,788.80 18,804.05 18,787.76 18,797.24 0.0K
15:40 18,792.56 18,794.33 18,780.40 18,790.37 0.0K
15:45 18,788.98 18,798.24 18,759.41 18,766.80 0.0K
15:50 18,769.04 18,777.27 18,761.95 18,772.15 0.0K
15:55 18,771.85 18,771.85 18,747.65 18,755.75 0.0K
16:00 18,759.16 18,759.16 18,729.17 18,740.72 0.0K
16:05 18,740.56 18,765.91 18,740.56 18,761.77 0.0K
16:10 18,760.59 18,809.60 18,760.59 18,801.69 0.0K
16:15 18,799.76 18,813.01 18,799.18 18,807.55 0.0K
16:20 18,809.03 18,837.35 18,804.99 18,828.41 0.0K
16:25 18,826.60 18,826.60 18,809.43 18,809.73 0.0K
16:30 18,808.16 18,818.77 18,805.15 18,809.89 0.0K
16:35 18,811.30 18,834.57 18,802.95 18,834.57 0.0K
16:40 18,836.23 18,841.64 18,831.03 18,841.09 0.0K
16:45 18,840.39 18,840.91 18,831.25 18,836.01 0.0K
16:50 18,835.98 18,835.98 18,825.48 18,827.67 0.0K
16:55 18,827.01 18,831.10 18,818.44 18,826.08 0.0K
17:00 18,827.05 18,837.08 18,824.33 18,833.84 0.0K
17:05 18,833.79 18,844.78 18,832.73 18,844.28 0.0K
17:10 18,840.34 18,848.91 18,838.55 18,841.49 0.0K
17:15 18,841.67 18,851.23 18,841.12 18,849.02 0.0K
17:20 18,848.33 18,851.75 18,839.55 18,842.61 0.0K
17:25 18,841.17 18,846.14 18,822.56 18,824.18 0.0K
17:30 18,827.26 18,827.26 18,827.14 18,827.14 0.0K
17:35 18,827.14 18,855.42 18,827.14 18,855.42 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