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 18,434.90 18,434.90 18,233.81 18,249.79 0.0K
09:05 18,245.48 18,259.93 18,208.91 18,212.65 0.0K
09:10 18,205.35 18,221.57 18,192.47 18,212.43 0.0K
09:15 18,218.15 18,240.63 18,214.90 18,240.63 0.0K
09:20 18,241.45 18,252.63 18,238.31 18,246.43 0.0K
09:25 18,247.62 18,268.98 18,243.06 18,268.98 0.0K
09:30 18,263.20 18,263.20 18,209.79 18,209.79 0.0K
09:35 18,213.71 18,269.83 18,213.71 18,261.87 0.0K
09:40 18,262.50 18,268.08 18,253.41 18,266.52 0.0K
09:45 18,266.49 18,278.63 18,252.72 18,261.73 0.0K
09:50 18,264.45 18,276.40 18,259.56 18,275.30 0.0K
09:55 18,277.13 18,277.13 18,262.18 18,269.97 0.0K
10:00 18,269.93 18,289.28 18,257.19 18,257.19 0.0K
10:05 18,254.87 18,254.87 18,237.77 18,248.31 0.0K
10:10 18,244.01 18,254.84 18,243.10 18,246.62 0.0K
10:15 18,246.07 18,250.95 18,232.71 18,234.91 0.0K
10:20 18,233.96 18,233.96 18,195.38 18,195.38 0.0K
10:25 18,192.82 18,216.34 18,189.86 18,208.13 0.0K
10:30 18,209.18 18,216.59 18,198.77 18,202.42 0.0K
10:35 18,197.13 18,203.20 18,189.04 18,203.10 0.0K
10:40 18,203.44 18,213.55 18,200.18 18,202.52 0.0K
10:45 18,201.38 18,223.91 18,194.20 18,223.91 0.0K
10:50 18,224.79 18,240.07 18,224.79 18,234.98 0.0K
10:55 18,233.11 18,233.11 18,220.88 18,227.47 0.0K
11:00 18,228.04 18,228.04 18,200.08 18,200.08 0.0K
11:05 18,198.98 18,205.33 18,198.98 18,201.18 0.0K
11:10 18,202.33 18,213.22 18,199.63 18,204.25 0.0K
11:15 18,204.09 18,225.20 18,204.09 18,215.38 0.0K
11:20 18,215.26 18,217.16 18,209.00 18,217.16 0.0K
11:25 18,217.72 18,220.76 18,213.41 18,219.99 0.0K
11:30 18,221.48 18,222.14 18,213.26 18,213.26 0.0K
11:35 18,212.43 18,212.69 18,199.68 18,199.68 0.0K
11:40 18,195.61 18,202.46 18,185.48 18,185.75 0.0K
11:45 18,179.84 18,186.75 18,173.35 18,182.03 0.0K
11:50 18,182.53 18,189.87 18,167.65 18,169.09 0.0K
11:55 18,161.48 18,161.78 18,149.21 18,158.91 0.0K
12:00 18,160.56 18,172.83 18,146.29 18,147.03 0.0K
12:05 18,147.02 18,147.47 18,131.35 18,131.35 0.0K
12:10 18,122.89 18,122.89 18,103.09 18,115.74 0.0K
12:15 18,121.90 18,121.90 18,101.06 18,101.77 0.0K
12:20 18,105.09 18,122.24 18,105.09 18,110.43 0.0K
12:25 18,111.39 18,129.79 18,111.39 18,128.38 0.0K
12:30 18,127.09 18,127.09 18,109.67 18,114.89 0.0K
12:35 18,114.48 18,125.86 18,111.42 18,112.70 0.0K
12:40 18,110.72 18,110.72 18,102.05 18,104.95 0.0K
12:45 18,104.93 18,116.10 18,097.58 18,104.12 0.0K
12:50 18,099.99 18,103.20 18,078.05 18,083.80 0.0K
12:55 18,081.11 18,081.11 18,071.32 18,072.21 0.0K
13:00 18,071.06 18,075.91 18,062.46 18,071.13 0.0K
13:05 18,073.25 18,073.99 18,060.99 18,066.91 0.0K
13:10 18,067.59 18,089.39 18,067.59 18,087.69 0.0K
13:15 18,085.79 18,104.16 18,085.79 18,092.98 0.0K
13:20 18,091.10 18,096.65 18,083.92 18,085.91 0.0K
13:25 18,085.21 18,088.77 18,078.88 18,081.98 0.0K
13:30 18,082.09 18,086.88 18,070.93 18,075.98 0.0K
13:35 18,075.94 18,092.39 18,075.94 18,092.39 0.0K
13:40 18,093.48 18,104.99 18,093.48 18,099.44 0.0K
13:45 18,099.12 18,100.16 18,088.23 18,090.64 0.0K
13:50 18,092.26 18,103.91 18,087.62 18,087.62 0.0K
13:55 18,089.53 18,097.97 18,088.98 18,090.60 0.0K
14:00 18,091.40 18,103.31 18,087.43 18,090.05 0.0K
14:05 18,089.43 18,101.37 18,089.43 18,099.96 0.0K
14:10 18,098.46 18,098.46 18,079.76 18,081.27 0.0K
14:15 18,080.31 18,080.31 18,058.45 18,058.56 0.0K
14:20 18,058.24 18,080.93 18,057.61 18,077.97 0.0K
14:25 18,078.73 18,100.20 18,078.73 18,097.74 0.0K
14:30 18,098.35 18,100.22 18,091.06 18,099.47 0.0K
14:35 18,098.83 18,115.70 18,098.83 18,115.70 0.0K
14:40 18,116.16 18,116.16 18,109.93 18,115.07 0.0K
14:45 18,116.13 18,122.06 18,113.12 18,113.98 0.0K
14:50 18,111.88 18,120.19 18,103.96 18,104.11 0.0K
14:55 18,102.43 18,121.41 18,102.32 18,121.41 0.0K
15:00 18,120.64 18,129.56 18,120.64 18,126.95 0.0K
15:05 18,127.10 18,137.18 18,124.10 18,135.63 0.0K
15:10 18,135.12 18,144.02 18,130.46 18,144.02 0.0K
15:15 18,145.88 18,156.45 18,143.14 18,156.45 0.0K
15:20 18,156.82 18,158.76 18,140.26 18,147.53 0.0K
15:25 18,146.66 18,148.74 18,140.79 18,146.87 0.0K
15:30 18,146.62 18,164.26 18,144.16 18,144.16 0.0K
15:35 18,147.86 18,151.75 18,133.29 18,136.47 0.0K
15:40 18,136.71 18,136.71 18,101.99 18,101.99 0.0K
15:45 18,100.17 18,113.01 18,093.13 18,111.43 0.0K
15:50 18,107.88 18,129.76 18,102.90 18,127.54 0.0K
15:55 18,131.45 18,156.23 18,131.45 18,151.20 0.0K
16:00 18,155.23 18,170.29 18,155.23 18,157.52 0.0K
16:05 18,157.67 18,171.07 18,157.15 18,169.59 0.0K
16:10 18,167.66 18,167.66 18,144.05 18,158.40 0.0K
16:15 18,158.55 18,158.64 18,138.19 18,138.97 0.0K
16:20 18,140.46 18,141.16 18,112.82 18,120.03 0.0K
16:25 18,116.96 18,122.42 18,108.28 18,115.98 0.0K
16:30 18,111.43 18,164.52 18,111.43 18,163.81 0.0K
16:35 18,159.87 18,165.34 18,153.02 18,163.09 0.0K
16:40 18,164.06 18,164.06 18,144.80 18,147.73 0.0K
16:45 18,146.99 18,148.31 18,132.43 18,136.39 0.0K
16:50 18,136.62 18,139.38 18,117.27 18,129.97 0.0K
16:55 18,130.37 18,130.42 18,120.85 18,121.56 0.0K
17:00 18,123.20 18,142.14 18,123.20 18,142.14 0.0K
17:05 18,142.33 18,150.55 18,136.39 18,146.73 0.0K
17:10 18,147.51 18,154.79 18,131.04 18,135.68 0.0K
17:15 18,132.93 18,147.65 18,132.93 18,147.65 0.0K
17:20 18,147.69 18,157.39 18,147.45 18,157.39 0.0K
17:25 18,158.19 18,161.71 18,148.11 18,149.54 0.0K
17:30 18,149.60 18,149.60 18,149.60 18,149.60 0.0K
17:35 18,149.60 18,149.60 18,143.57 18,143.72 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