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 18,695.93 18,695.93 18,516.63 18,519.44 0.0K
09:05 18,513.65 18,513.65 18,468.62 18,468.62 0.0K
09:10 18,473.46 18,490.20 18,460.96 18,490.20 0.0K
09:15 18,494.42 18,516.42 18,486.41 18,516.42 0.0K
09:20 18,514.70 18,529.12 18,514.70 18,526.74 0.0K
09:25 18,529.11 18,553.47 18,508.48 18,552.18 0.0K
09:30 18,553.41 18,572.16 18,551.82 18,551.82 0.0K
09:35 18,555.38 18,575.55 18,555.38 18,570.39 0.0K
09:40 18,570.76 18,578.20 18,560.75 18,563.93 0.0K
09:45 18,564.01 18,564.01 18,553.58 18,556.41 0.0K
09:50 18,563.28 18,567.90 18,547.61 18,557.53 0.0K
09:55 18,556.35 18,596.66 18,556.35 18,596.66 0.0K
10:00 18,599.74 18,613.83 18,599.74 18,603.90 0.0K
10:05 18,605.90 18,611.82 18,599.01 18,599.01 0.0K
10:10 18,594.97 18,596.92 18,580.88 18,582.75 0.0K
10:15 18,583.10 18,594.42 18,582.30 18,586.99 0.0K
10:20 18,586.63 18,586.63 18,565.23 18,575.46 0.0K
10:25 18,579.98 18,615.66 18,579.98 18,615.66 0.0K
10:30 18,614.17 18,616.28 18,598.66 18,600.58 0.0K
10:35 18,601.81 18,606.21 18,589.16 18,590.04 0.0K
10:40 18,590.70 18,602.13 18,588.91 18,602.13 0.0K
10:45 18,603.05 18,626.54 18,603.05 18,626.54 0.0K
10:50 18,627.04 18,631.24 18,623.56 18,626.91 0.0K
10:55 18,626.27 18,646.21 18,626.27 18,643.42 0.0K
11:00 18,643.51 18,654.57 18,642.74 18,653.05 0.0K
11:05 18,650.48 18,660.80 18,650.48 18,652.69 0.0K
11:10 18,657.84 18,668.14 18,652.82 18,652.82 0.0K
11:15 18,652.34 18,652.34 18,630.19 18,630.19 0.0K
11:20 18,629.97 18,642.47 18,629.97 18,642.47 0.0K
11:25 18,642.95 18,643.34 18,636.91 18,637.55 0.0K
11:30 18,638.16 18,649.79 18,635.20 18,649.79 0.0K
11:35 18,649.87 18,651.80 18,645.57 18,645.57 0.0K
11:40 18,642.42 18,648.98 18,638.99 18,646.43 0.0K
11:45 18,646.48 18,647.01 18,630.20 18,630.20 0.0K
11:50 18,631.20 18,631.47 18,617.82 18,621.46 0.0K
11:55 18,620.26 18,631.90 18,617.43 18,630.21 0.0K
12:00 18,630.27 18,641.21 18,625.77 18,641.21 0.0K
12:05 18,640.34 18,642.94 18,635.92 18,636.41 0.0K
12:10 18,634.85 18,634.85 18,596.61 18,598.82 0.0K
12:15 18,601.42 18,616.57 18,601.42 18,611.12 0.0K
12:20 18,609.17 18,613.55 18,599.79 18,602.82 0.0K
12:25 18,604.87 18,609.64 18,594.07 18,594.73 0.0K
12:30 18,595.12 18,610.53 18,595.12 18,610.42 0.0K
12:35 18,610.37 18,626.59 18,610.37 18,625.62 0.0K
12:40 18,625.21 18,627.61 18,607.83 18,608.34 0.0K
12:45 18,608.40 18,613.46 18,606.99 18,612.86 0.0K
12:50 18,609.58 18,614.59 18,609.35 18,609.35 0.0K
12:55 18,607.42 18,610.58 18,595.39 18,595.39 0.0K
13:00 18,596.19 18,600.98 18,586.22 18,586.22 0.0K
13:05 18,586.35 18,586.35 18,576.79 18,580.82 0.0K
13:10 18,581.83 18,587.39 18,580.03 18,587.39 0.0K
13:15 18,586.89 18,591.68 18,586.34 18,587.68 0.0K
13:20 18,587.56 18,595.98 18,586.61 18,595.98 0.0K
13:25 18,596.49 18,601.90 18,593.43 18,593.52 0.0K
13:30 18,593.36 18,611.63 18,593.36 18,602.15 0.0K
13:35 18,602.36 18,616.85 18,602.36 18,604.26 0.0K
13:40 18,602.74 18,608.26 18,589.93 18,589.93 0.0K
13:45 18,588.04 18,589.56 18,581.30 18,581.60 0.0K
13:50 18,581.54 18,581.54 18,569.40 18,575.22 0.0K
13:55 18,574.41 18,574.76 18,568.32 18,571.64 0.0K
14:00 18,571.65 18,591.65 18,571.65 18,591.52 0.0K
14:05 18,591.91 18,591.91 18,570.02 18,571.79 0.0K
14:10 18,571.21 18,577.02 18,566.82 18,574.50 0.0K
14:15 18,573.98 18,576.87 18,571.34 18,574.18 0.0K
14:20 18,572.84 18,575.51 18,566.44 18,575.51 0.0K
14:25 18,575.26 18,580.63 18,569.94 18,572.76 0.0K
14:30 18,571.95 18,585.25 18,565.88 18,565.88 0.0K
14:35 18,568.55 18,577.46 18,562.45 18,563.00 0.0K
14:40 18,563.52 18,571.77 18,560.72 18,564.08 0.0K
14:45 18,565.54 18,605.34 18,565.54 18,605.34 0.0K
14:50 18,604.18 18,639.37 18,604.18 18,638.51 0.0K
14:55 18,634.96 18,634.96 18,621.60 18,632.49 0.0K
15:00 18,631.48 18,632.70 18,616.24 18,630.04 0.0K
15:05 18,628.28 18,634.67 18,618.23 18,619.63 0.0K
15:10 18,620.57 18,628.26 18,607.85 18,626.70 0.0K
15:15 18,626.49 18,630.53 18,624.80 18,630.53 0.0K
15:20 18,629.97 18,629.97 18,612.22 18,618.43 0.0K
15:25 18,618.84 18,627.31 18,617.03 18,627.31 0.0K
15:30 18,626.47 18,632.48 18,626.13 18,631.91 0.0K
15:35 18,632.84 18,644.15 18,632.84 18,643.12 0.0K
15:40 18,644.14 18,647.01 18,632.86 18,632.86 0.0K
15:45 18,633.30 18,634.83 18,620.87 18,622.88 0.0K
15:50 18,623.11 18,627.53 18,612.59 18,625.70 0.0K
15:55 18,624.91 18,634.42 18,624.91 18,634.42 0.0K
16:00 18,636.66 18,648.56 18,636.66 18,645.58 0.0K
16:05 18,646.17 18,651.30 18,642.15 18,643.03 0.0K
16:10 18,642.79 18,657.72 18,641.11 18,657.16 0.0K
16:15 18,655.32 18,664.62 18,652.90 18,663.81 0.0K
16:20 18,661.16 18,661.16 18,643.11 18,643.11 0.0K
16:25 18,643.90 18,644.57 18,629.47 18,629.47 0.0K
16:30 18,631.16 18,631.16 18,608.01 18,608.23 0.0K
16:35 18,607.78 18,608.21 18,593.46 18,597.92 0.0K
16:40 18,598.19 18,610.34 18,594.91 18,610.34 0.0K
16:45 18,612.46 18,612.46 18,596.65 18,599.86 0.0K
16:50 18,600.72 18,610.44 18,600.25 18,604.06 0.0K
16:55 18,603.91 18,603.91 18,588.15 18,590.64 0.0K
17:00 18,590.64 18,595.83 18,580.20 18,588.85 0.0K
17:05 18,588.94 18,606.36 18,588.94 18,601.76 0.0K
17:10 18,600.24 18,600.59 18,589.05 18,589.52 0.0K
17:15 18,588.85 18,605.54 18,588.85 18,605.09 0.0K
17:20 18,603.71 18,606.87 18,600.75 18,602.24 0.0K
17:25 18,602.33 18,602.33 18,594.00 18,596.74 0.0K
17:30 18,599.38 18,599.38 18,599.38 18,599.38 0.0K
17:35 18,599.38 18,608.10 18,597.94 18,608.10 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