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 18,607.86 18,607.86 18,497.39 18,530.28 0.0K
09:05 18,531.24 18,536.84 18,513.67 18,536.64 0.0K
09:10 18,539.91 18,552.06 18,524.58 18,552.06 0.0K
09:15 18,558.86 18,563.66 18,536.96 18,546.50 0.0K
09:20 18,554.18 18,558.99 18,529.98 18,536.37 0.0K
09:25 18,539.79 18,542.58 18,509.27 18,518.06 0.0K
09:30 18,516.75 18,517.76 18,499.38 18,504.90 0.0K
09:35 18,503.10 18,525.00 18,501.55 18,521.56 0.0K
09:40 18,522.29 18,542.78 18,516.00 18,542.78 0.0K
09:45 18,545.85 18,549.10 18,534.69 18,540.82 0.0K
09:50 18,541.76 18,559.75 18,535.39 18,559.65 0.0K
09:55 18,560.33 18,564.24 18,556.86 18,559.25 0.0K
10:00 18,559.06 18,565.70 18,555.51 18,563.49 0.0K
10:05 18,560.38 18,566.85 18,551.97 18,551.97 0.0K
10:10 18,552.16 18,572.06 18,552.16 18,569.83 0.0K
10:15 18,572.10 18,572.10 18,562.77 18,571.38 0.0K
10:20 18,571.69 18,574.19 18,543.30 18,552.32 0.0K
10:25 18,550.59 18,550.59 18,530.46 18,530.51 0.0K
10:30 18,531.16 18,532.04 18,518.83 18,532.04 0.0K
10:35 18,534.17 18,537.97 18,507.84 18,507.84 0.0K
10:40 18,510.73 18,515.55 18,502.79 18,502.79 0.0K
10:45 18,497.56 18,497.56 18,465.97 18,467.43 0.0K
10:50 18,466.09 18,470.87 18,448.81 18,459.25 0.0K
10:55 18,459.93 18,472.56 18,448.84 18,470.79 0.0K
11:00 18,468.68 18,484.92 18,468.68 18,479.68 0.0K
11:05 18,481.49 18,482.58 18,461.61 18,474.00 0.0K
11:10 18,472.55 18,492.54 18,472.55 18,481.15 0.0K
11:15 18,481.12 18,492.13 18,480.64 18,490.96 0.0K
11:20 18,490.92 18,502.29 18,489.03 18,499.73 0.0K
11:25 18,499.46 18,505.52 18,492.35 18,502.67 0.0K
11:30 18,503.40 18,519.92 18,503.40 18,519.92 0.0K
11:35 18,519.94 18,536.29 18,518.15 18,532.55 0.0K
11:40 18,533.26 18,544.54 18,532.96 18,538.25 0.0K
11:45 18,535.89 18,536.58 18,527.08 18,530.03 0.0K
11:50 18,526.40 18,527.24 18,501.44 18,501.44 0.0K
11:55 18,501.06 18,506.63 18,488.73 18,489.72 0.0K
12:00 18,490.07 18,502.00 18,490.07 18,493.06 0.0K
12:05 18,492.93 18,492.93 18,482.30 18,485.49 0.0K
12:10 18,486.45 18,493.31 18,484.48 18,487.19 0.0K
12:15 18,486.18 18,502.74 18,484.66 18,499.77 0.0K
12:20 18,499.36 18,501.50 18,493.17 18,497.75 0.0K
12:25 18,498.90 18,508.29 18,498.90 18,498.98 0.0K
12:30 18,498.93 18,505.10 18,498.93 18,505.10 0.0K
12:35 18,505.75 18,517.44 18,502.21 18,517.44 0.0K
12:40 18,517.45 18,530.52 18,517.45 18,530.30 0.0K
12:45 18,532.10 18,538.35 18,525.85 18,525.85 0.0K
12:50 18,525.25 18,525.25 18,509.68 18,509.68 0.0K
12:55 18,509.82 18,528.69 18,509.82 18,527.27 0.0K
13:00 18,530.48 18,534.00 18,530.48 18,534.00 0.0K
13:05 18,533.52 18,537.78 18,529.69 18,529.69 0.0K
13:10 18,530.09 18,532.98 18,516.97 18,516.97 0.0K
13:15 18,516.75 18,523.43 18,516.75 18,517.99 0.0K
13:20 18,518.37 18,520.65 18,503.15 18,503.15 0.0K
13:25 18,502.82 18,509.40 18,502.38 18,508.21 0.0K
13:30 18,507.80 18,507.80 18,491.42 18,491.42 0.0K
13:35 18,492.81 18,493.79 18,469.53 18,469.53 0.0K
13:40 18,468.63 18,471.69 18,466.32 18,467.67 0.0K
13:45 18,468.04 18,469.40 18,453.03 18,460.45 0.0K
13:50 18,463.63 18,481.10 18,463.41 18,480.03 0.0K
13:55 18,480.88 18,491.38 18,469.83 18,469.86 0.0K
14:00 18,466.59 18,466.59 18,438.00 18,438.31 0.0K
14:05 18,439.62 18,516.13 18,438.66 18,516.13 0.0K
14:10 18,513.13 18,518.43 18,496.58 18,504.78 0.0K
14:15 18,510.49 18,517.20 18,508.34 18,516.00 0.0K
14:20 18,515.80 18,515.80 18,497.46 18,499.10 0.0K
14:25 18,494.96 18,494.96 18,473.11 18,477.77 0.0K
14:30 18,477.16 18,516.08 18,477.16 18,497.63 0.0K
14:35 18,498.21 18,514.30 18,488.76 18,514.30 0.0K
14:40 18,518.70 18,518.70 18,469.44 18,469.44 0.0K
14:45 18,464.89 18,475.68 18,459.97 18,468.94 0.0K
14:50 18,468.91 18,483.86 18,461.13 18,467.03 0.0K
14:55 18,465.68 18,466.02 18,448.78 18,449.39 0.0K
15:00 18,450.67 18,458.81 18,443.78 18,451.45 0.0K
15:05 18,452.41 18,453.13 18,422.75 18,424.01 0.0K
15:10 18,427.14 18,431.65 18,419.87 18,427.74 0.0K
15:15 18,429.28 18,442.32 18,420.32 18,422.53 0.0K
15:20 18,422.66 18,439.28 18,421.89 18,434.22 0.0K
15:25 18,435.76 18,435.76 18,428.23 18,431.60 0.0K
15:30 18,430.29 18,438.36 18,398.64 18,407.33 0.0K
15:35 18,409.66 18,410.60 18,393.13 18,410.60 0.0K
15:40 18,412.64 18,422.48 18,405.53 18,415.83 0.0K
15:45 18,416.41 18,416.41 18,402.77 18,410.12 0.0K
15:50 18,408.74 18,421.59 18,408.74 18,415.22 0.0K
15:55 18,415.56 18,415.56 18,399.07 18,407.38 0.0K
16:00 18,406.91 18,406.91 18,385.71 18,385.71 0.0K
16:05 18,387.66 18,402.82 18,387.66 18,400.69 0.0K
16:10 18,401.43 18,435.14 18,401.43 18,432.93 0.0K
16:15 18,432.95 18,445.32 18,426.10 18,438.55 0.0K
16:20 18,437.20 18,442.70 18,434.36 18,434.77 0.0K
16:25 18,439.25 18,469.61 18,439.25 18,467.32 0.0K
16:30 18,469.88 18,477.43 18,467.22 18,474.30 0.0K
16:35 18,475.54 18,482.70 18,467.98 18,482.70 0.0K
16:40 18,482.11 18,484.71 18,461.71 18,462.91 0.0K
16:45 18,463.17 18,465.70 18,457.79 18,464.25 0.0K
16:50 18,463.72 18,465.43 18,450.26 18,453.62 0.0K
16:55 18,453.38 18,457.75 18,442.16 18,446.09 0.0K
17:00 18,445.73 18,462.00 18,445.73 18,462.00 0.0K
17:05 18,461.68 18,469.50 18,459.27 18,463.34 0.0K
17:10 18,462.87 18,470.55 18,460.68 18,460.77 0.0K
17:15 18,459.00 18,460.53 18,432.29 18,432.29 0.0K
17:20 18,430.96 18,434.04 18,428.63 18,429.41 0.0K
17:25 18,431.28 18,431.28 18,424.15 18,426.51 0.0K
17:30 18,427.92 18,427.92 18,427.92 18,427.92 0.0K
17:35 18,427.92 18,435.69 18,427.92 18,435.69 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