CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ フランス →
18,968.71
最終更新: 2025-10-01
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 18,532.00 18,564.09 18,532.00 18,564.09 0.0K
09:05 18,564.84 18,573.23 18,536.64 18,536.77 0.0K
09:10 18,538.33 18,566.04 18,536.06 18,558.93 0.0K
09:15 18,561.37 18,568.03 18,552.54 18,567.05 0.0K
09:20 18,567.07 18,567.07 18,555.96 18,560.67 0.0K
09:25 18,558.99 18,558.99 18,549.06 18,554.88 0.0K
09:30 18,553.22 18,566.02 18,552.11 18,552.11 0.0K
09:35 18,550.56 18,570.16 18,550.55 18,569.02 0.0K
09:40 18,567.71 18,570.81 18,561.55 18,570.05 0.0K
09:45 18,568.09 18,568.94 18,558.24 18,567.44 0.0K
09:50 18,568.85 18,571.95 18,566.05 18,567.41 0.0K
09:55 18,567.68 18,585.31 18,567.68 18,584.50 0.0K
10:00 18,583.34 18,583.34 18,575.36 18,582.28 0.0K
10:05 18,581.44 18,594.93 18,579.40 18,590.98 0.0K
10:10 18,589.07 18,590.10 18,579.11 18,584.89 0.0K
10:15 18,584.20 18,598.05 18,584.20 18,590.21 0.0K
10:20 18,589.80 18,592.06 18,581.43 18,581.43 0.0K
10:25 18,581.95 18,587.96 18,581.95 18,587.63 0.0K
10:30 18,586.67 18,597.63 18,586.31 18,596.70 0.0K
10:35 18,597.03 18,601.22 18,592.38 18,595.25 0.0K
10:40 18,598.09 18,598.24 18,581.20 18,581.20 0.0K
10:45 18,580.10 18,592.29 18,576.03 18,591.92 0.0K
10:50 18,588.80 18,588.80 18,583.33 18,584.46 0.0K
10:55 18,584.48 18,586.54 18,574.56 18,579.28 0.0K
11:00 18,579.42 18,581.80 18,569.34 18,569.34 0.0K
11:05 18,569.17 18,572.45 18,564.40 18,565.78 0.0K
11:10 18,566.51 18,568.40 18,563.61 18,566.76 0.0K
11:15 18,569.17 18,580.56 18,567.30 18,580.35 0.0K
11:20 18,578.92 18,584.72 18,578.92 18,584.56 0.0K
11:25 18,584.35 18,588.17 18,582.73 18,587.98 0.0K
11:30 18,587.94 18,591.96 18,583.05 18,583.24 0.0K
11:35 18,583.20 18,584.91 18,572.97 18,572.97 0.0K
11:40 18,573.60 18,578.75 18,569.60 18,569.79 0.0K
11:45 18,569.89 18,570.39 18,560.95 18,560.95 0.0K
11:50 18,558.89 18,558.89 18,550.40 18,553.39 0.0K
11:55 18,553.66 18,556.44 18,552.87 18,555.81 0.0K
12:00 18,555.91 18,560.18 18,545.61 18,545.61 0.0K
12:05 18,544.86 18,556.03 18,544.86 18,548.50 0.0K
12:10 18,549.48 18,550.72 18,545.52 18,550.72 0.0K
12:15 18,550.70 18,556.08 18,550.70 18,553.98 0.0K
12:20 18,553.91 18,570.67 18,553.91 18,569.41 0.0K
12:25 18,568.94 18,573.00 18,567.57 18,570.69 0.0K
12:30 18,570.72 18,571.98 18,562.10 18,562.27 0.0K
12:35 18,562.05 18,565.47 18,555.92 18,557.50 0.0K
12:40 18,556.51 18,558.98 18,540.56 18,555.19 0.0K
12:45 18,553.90 18,555.25 18,544.30 18,544.30 0.0K
12:50 18,544.28 18,544.28 18,534.12 18,537.43 0.0K
12:55 18,538.35 18,538.35 18,517.57 18,517.57 0.0K
13:00 18,518.25 18,521.11 18,513.61 18,517.03 0.0K
13:05 18,517.69 18,522.73 18,514.36 18,514.36 0.0K
13:10 18,514.59 18,514.59 18,499.95 18,499.95 0.0K
13:15 18,499.56 18,500.39 18,486.00 18,487.15 0.0K
13:20 18,487.88 18,487.88 18,480.27 18,484.78 0.0K
13:25 18,476.90 18,483.80 18,465.48 18,469.69 0.0K
13:30 18,469.64 18,500.10 18,469.64 18,497.46 0.0K
13:35 18,495.96 18,495.96 18,486.91 18,486.91 0.0K
13:40 18,487.05 18,497.29 18,485.88 18,489.49 0.0K
13:45 18,489.83 18,492.03 18,489.02 18,490.49 0.0K
13:50 18,490.19 18,491.52 18,476.30 18,476.30 0.0K
13:55 18,478.22 18,489.73 18,477.03 18,478.11 0.0K
14:00 18,478.95 18,494.28 18,477.11 18,477.11 0.0K
14:05 18,515.31 18,519.09 18,495.69 18,504.46 0.0K
14:10 18,505.86 18,511.31 18,502.63 18,502.63 0.0K
14:15 18,502.74 18,502.74 18,478.90 18,481.19 0.0K
14:20 18,483.19 18,487.41 18,480.36 18,480.36 0.0K
14:25 18,482.12 18,506.80 18,481.77 18,506.80 0.0K
14:30 18,508.90 18,542.96 18,508.90 18,531.74 0.0K
14:35 18,531.47 18,539.98 18,522.30 18,536.34 0.0K
14:40 18,540.40 18,550.22 18,538.03 18,541.04 0.0K
14:45 18,542.26 18,542.26 18,529.18 18,529.41 0.0K
14:50 18,529.48 18,536.20 18,526.57 18,532.85 0.0K
14:55 18,533.58 18,535.37 18,523.91 18,526.57 0.0K
15:00 18,527.32 18,534.41 18,520.35 18,525.93 0.0K
15:05 18,526.78 18,532.41 18,524.36 18,527.96 0.0K
15:10 18,527.43 18,535.06 18,525.06 18,531.81 0.0K
15:15 18,533.09 18,533.64 18,525.23 18,525.23 0.0K
15:20 18,526.20 18,530.50 18,522.77 18,530.37 0.0K
15:25 18,530.34 18,530.74 18,520.59 18,521.23 0.0K
15:30 18,519.61 18,524.94 18,513.56 18,514.92 0.0K
15:35 18,514.16 18,514.16 18,484.17 18,498.82 0.0K
15:40 18,499.85 18,502.59 18,490.95 18,494.72 0.0K
15:45 18,492.05 18,507.34 18,488.37 18,507.28 0.0K
15:50 18,506.14 18,516.17 18,498.83 18,512.95 0.0K
15:55 18,513.07 18,519.31 18,513.07 18,515.68 0.0K
16:00 18,518.39 18,524.66 18,487.34 18,487.34 0.0K
16:05 18,492.09 18,496.39 18,485.19 18,493.57 0.0K
16:10 18,494.16 18,494.16 18,483.06 18,484.29 0.0K
16:15 18,485.48 18,489.80 18,481.14 18,481.14 0.0K
16:20 18,481.17 18,491.54 18,480.70 18,480.70 0.0K
16:25 18,477.42 18,486.45 18,474.98 18,486.45 0.0K
16:30 18,485.01 18,498.06 18,485.01 18,495.14 0.0K
16:35 18,496.56 18,499.76 18,487.06 18,487.60 0.0K
16:40 18,487.71 18,488.62 18,484.08 18,484.62 0.0K
16:45 18,485.71 18,485.71 18,472.51 18,480.74 0.0K
16:50 18,479.87 18,479.97 18,470.48 18,470.48 0.0K
16:55 18,469.68 18,479.16 18,469.39 18,469.74 0.0K
17:00 18,467.80 18,472.07 18,466.14 18,467.92 0.0K
17:05 18,469.50 18,474.90 18,458.89 18,471.07 0.0K
17:10 18,469.06 18,472.74 18,465.69 18,465.69 0.0K
17:15 18,467.86 18,474.02 18,465.00 18,468.23 0.0K
17:20 18,467.44 18,467.62 18,460.25 18,466.71 0.0K
17:25 18,467.00 18,467.00 18,451.62 18,451.62 0.0K
17:30 18,454.01 18,454.01 18,454.01 18,454.01 0.0K
17:35 18,454.01 18,454.01 18,449.10 18,449.10 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