CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ フランス →
18,785.88
最終更新: 2025-09-30
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 18,600.19 18,600.19 18,450.69 18,452.08 0.0K
09:05 18,454.64 18,466.37 18,447.90 18,453.76 0.0K
09:10 18,457.14 18,498.29 18,457.14 18,496.72 0.0K
09:15 18,493.42 18,503.70 18,491.56 18,498.49 0.0K
09:20 18,497.28 18,500.58 18,475.46 18,477.51 0.0K
09:25 18,478.34 18,484.73 18,475.48 18,483.03 0.0K
09:30 18,482.85 18,497.49 18,482.85 18,495.61 0.0K
09:35 18,496.98 18,507.68 18,496.78 18,502.94 0.0K
09:40 18,505.29 18,515.61 18,504.08 18,515.61 0.0K
09:45 18,515.76 18,515.76 18,506.35 18,506.61 0.0K
09:50 18,505.59 18,512.16 18,505.59 18,507.09 0.0K
09:55 18,507.76 18,507.76 18,498.99 18,506.07 0.0K
10:00 18,504.24 18,504.24 18,485.57 18,490.27 0.0K
10:05 18,490.57 18,491.12 18,473.79 18,474.11 0.0K
10:10 18,472.72 18,481.93 18,467.34 18,481.93 0.0K
10:15 18,483.13 18,496.39 18,483.13 18,490.62 0.0K
10:20 18,490.19 18,490.19 18,479.77 18,482.80 0.0K
10:25 18,483.21 18,489.17 18,483.21 18,489.17 0.0K
10:30 18,489.39 18,494.75 18,484.24 18,484.24 0.0K
10:35 18,487.40 18,494.52 18,487.40 18,494.22 0.0K
10:40 18,492.10 18,501.11 18,492.10 18,501.11 0.0K
10:45 18,501.11 18,504.27 18,491.57 18,496.37 0.0K
10:50 18,497.11 18,506.59 18,497.11 18,505.73 0.0K
10:55 18,503.29 18,504.27 18,499.87 18,499.87 0.0K
11:00 18,500.57 18,501.59 18,493.31 18,500.20 0.0K
11:05 18,499.79 18,511.50 18,499.15 18,511.50 0.0K
11:10 18,511.36 18,518.85 18,510.74 18,518.85 0.0K
11:15 18,518.99 18,522.33 18,517.94 18,520.27 0.0K
11:20 18,522.54 18,526.70 18,520.89 18,520.89 0.0K
11:25 18,520.38 18,523.37 18,519.43 18,520.81 0.0K
11:30 18,521.40 18,522.12 18,511.79 18,512.43 0.0K
11:35 18,512.24 18,512.24 18,504.90 18,506.30 0.0K
11:40 18,506.64 18,506.75 18,503.89 18,506.75 0.0K
11:45 18,506.82 18,508.36 18,503.62 18,506.75 0.0K
11:50 18,506.38 18,511.18 18,506.38 18,511.18 0.0K
11:55 18,511.50 18,519.50 18,511.50 18,518.07 0.0K
12:00 18,518.48 18,528.66 18,518.48 18,528.10 0.0K
12:05 18,527.28 18,530.13 18,524.47 18,524.79 0.0K
12:10 18,525.33 18,528.18 18,524.28 18,526.45 0.0K
12:15 18,526.78 18,531.35 18,526.78 18,529.81 0.0K
12:20 18,528.35 18,531.48 18,522.23 18,524.31 0.0K
12:25 18,525.03 18,527.76 18,523.05 18,523.67 0.0K
12:30 18,523.98 18,525.74 18,515.18 18,515.50 0.0K
12:35 18,516.08 18,517.18 18,511.76 18,514.11 0.0K
12:40 18,514.83 18,518.60 18,514.83 18,518.22 0.0K
12:45 18,518.45 18,519.56 18,506.33 18,506.33 0.0K
12:50 18,505.84 18,507.14 18,502.41 18,504.78 0.0K
12:55 18,505.71 18,514.72 18,505.33 18,513.89 0.0K
13:00 18,513.93 18,521.33 18,513.93 18,519.97 0.0K
13:05 18,520.41 18,520.41 18,503.40 18,505.29 0.0K
13:10 18,505.89 18,507.70 18,499.67 18,501.02 0.0K
13:15 18,501.28 18,501.28 18,491.44 18,500.22 0.0K
13:20 18,500.09 18,500.09 18,488.88 18,491.13 0.0K
13:25 18,492.47 18,499.17 18,492.47 18,495.82 0.0K
13:30 18,496.22 18,503.72 18,493.10 18,503.27 0.0K
13:35 18,504.30 18,519.09 18,504.30 18,519.09 0.0K
13:40 18,516.70 18,521.32 18,514.66 18,521.32 0.0K
13:45 18,520.73 18,522.63 18,511.38 18,520.26 0.0K
13:50 18,517.15 18,518.95 18,516.88 18,517.86 0.0K
13:55 18,518.65 18,525.23 18,518.65 18,525.20 0.0K
14:00 18,524.19 18,527.43 18,520.70 18,526.50 0.0K
14:05 18,527.31 18,532.20 18,527.31 18,529.23 0.0K
14:10 18,529.32 18,537.60 18,529.32 18,537.40 0.0K
14:15 18,538.16 18,538.16 18,531.30 18,532.23 0.0K
14:20 18,531.28 18,531.71 18,523.21 18,523.21 0.0K
14:25 18,523.30 18,526.50 18,519.61 18,523.41 0.0K
14:30 18,524.09 18,528.11 18,520.47 18,522.43 0.0K
14:35 18,522.38 18,522.76 18,513.11 18,516.66 0.0K
14:40 18,516.91 18,524.06 18,516.51 18,516.87 0.0K
14:45 18,517.23 18,517.87 18,511.30 18,511.30 0.0K
14:50 18,511.58 18,515.35 18,511.58 18,515.30 0.0K
14:55 18,515.53 18,515.53 18,498.40 18,498.47 0.0K
15:00 18,499.81 18,503.83 18,492.76 18,492.76 0.0K
15:05 18,492.67 18,500.89 18,486.91 18,500.27 0.0K
15:10 18,499.56 18,507.41 18,499.41 18,504.84 0.0K
15:15 18,504.57 18,504.57 18,490.67 18,496.46 0.0K
15:20 18,494.30 18,501.87 18,494.30 18,501.52 0.0K
15:25 18,501.00 18,501.90 18,496.55 18,498.07 0.0K
15:30 18,497.10 18,505.26 18,491.64 18,504.61 0.0K
15:35 18,504.03 18,510.21 18,501.51 18,506.81 0.0K
15:40 18,506.86 18,508.81 18,499.62 18,507.68 0.0K
15:45 18,508.20 18,521.28 18,508.03 18,519.78 0.0K
15:50 18,519.07 18,521.39 18,510.44 18,511.63 0.0K
15:55 18,511.88 18,512.82 18,503.58 18,503.65 0.0K
16:00 18,506.73 18,508.27 18,500.08 18,504.59 0.0K
16:05 18,505.29 18,510.97 18,501.54 18,509.32 0.0K
16:10 18,510.73 18,515.69 18,507.41 18,515.69 0.0K
16:15 18,519.50 18,532.58 18,519.50 18,528.90 0.0K
16:20 18,528.74 18,536.22 18,528.74 18,530.75 0.0K
16:25 18,531.61 18,531.61 18,505.67 18,506.63 0.0K
16:30 18,505.52 18,514.45 18,504.51 18,514.45 0.0K
16:35 18,515.91 18,520.40 18,515.91 18,517.93 0.0K
16:40 18,517.94 18,525.90 18,517.94 18,520.71 0.0K
16:45 18,518.78 18,524.13 18,517.37 18,519.85 0.0K
16:50 18,519.74 18,524.43 18,518.67 18,519.69 0.0K
16:55 18,520.11 18,524.27 18,518.67 18,518.67 0.0K
17:00 18,518.43 18,528.32 18,514.72 18,526.56 0.0K
17:05 18,526.08 18,530.01 18,524.86 18,529.87 0.0K
17:10 18,529.73 18,538.67 18,529.60 18,538.67 0.0K
17:15 18,538.36 18,538.36 18,528.50 18,528.60 0.0K
17:20 18,528.58 18,545.97 18,528.58 18,544.04 0.0K
17:25 18,543.77 18,554.21 18,543.77 18,553.11 0.0K
17:30 18,556.60 18,556.60 18,556.60 18,556.60 0.0K
17:35 18,556.60 18,556.60 18,550.95 18,550.95 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