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 18,111.07 18,204.63 18,111.07 18,193.91 0.0K
09:05 18,197.25 18,201.72 18,184.64 18,187.04 0.0K
09:10 18,188.41 18,207.56 18,186.37 18,207.56 0.0K
09:15 18,203.17 18,211.28 18,202.61 18,202.61 0.0K
09:20 18,204.18 18,204.18 18,198.36 18,200.28 0.0K
09:25 18,199.10 18,199.25 18,189.39 18,195.87 0.0K
09:30 18,197.84 18,202.21 18,190.27 18,190.93 0.0K
09:35 18,191.04 18,207.32 18,186.93 18,204.70 0.0K
09:40 18,205.35 18,218.06 18,205.35 18,215.69 0.0K
09:45 18,214.87 18,225.61 18,213.97 18,218.72 0.0K
09:50 18,218.16 18,222.91 18,216.47 18,222.91 0.0K
09:55 18,224.69 18,229.73 18,223.27 18,228.05 0.0K
10:00 18,228.29 18,229.02 18,220.47 18,227.69 0.0K
10:05 18,227.20 18,231.45 18,224.33 18,224.33 0.0K
10:10 18,224.16 18,226.71 18,213.44 18,213.44 0.0K
10:15 18,212.60 18,213.38 18,186.80 18,186.80 0.0K
10:20 18,183.43 18,190.50 18,177.12 18,190.50 0.0K
10:25 18,189.44 18,189.44 18,180.38 18,182.84 0.0K
10:30 18,184.36 18,186.29 18,178.98 18,186.29 0.0K
10:35 18,181.16 18,185.35 18,177.19 18,185.35 0.0K
10:40 18,185.56 18,185.56 18,159.67 18,161.12 0.0K
10:45 18,162.03 18,173.48 18,162.03 18,166.09 0.0K
10:50 18,166.34 18,166.91 18,161.23 18,161.42 0.0K
10:55 18,159.10 18,160.37 18,155.67 18,159.74 0.0K
11:00 18,159.27 18,159.86 18,153.16 18,153.16 0.0K
11:05 18,152.89 18,153.95 18,148.74 18,152.67 0.0K
11:10 18,153.58 18,153.58 18,144.69 18,144.69 0.0K
11:15 18,144.90 18,148.59 18,141.30 18,147.33 0.0K
11:20 18,150.25 18,150.25 18,137.02 18,137.93 0.0K
11:25 18,138.84 18,144.27 18,136.26 18,138.65 0.0K
11:30 18,138.89 18,147.21 18,134.14 18,146.27 0.0K
11:35 18,146.87 18,148.37 18,140.41 18,140.91 0.0K
11:40 18,141.30 18,154.74 18,141.30 18,154.74 0.0K
11:45 18,154.66 18,165.49 18,153.45 18,165.49 0.0K
11:50 18,166.67 18,167.64 18,160.90 18,167.64 0.0K
11:55 18,167.95 18,176.02 18,167.95 18,175.42 0.0K
12:00 18,173.06 18,174.04 18,161.66 18,161.66 0.0K
12:05 18,161.49 18,164.02 18,157.16 18,160.83 0.0K
12:10 18,164.68 18,166.39 18,161.18 18,163.62 0.0K
12:15 18,163.69 18,163.69 18,151.57 18,152.29 0.0K
12:20 18,153.04 18,155.92 18,150.61 18,155.57 0.0K
12:25 18,153.67 18,153.67 18,147.37 18,153.15 0.0K
12:30 18,155.36 18,158.27 18,155.10 18,155.46 0.0K
12:35 18,154.40 18,154.40 18,138.66 18,145.59 0.0K
12:40 18,145.84 18,145.84 18,133.30 18,133.30 0.0K
12:45 18,133.62 18,133.88 18,121.83 18,122.78 0.0K
12:50 18,123.23 18,134.52 18,122.45 18,134.52 0.0K
12:55 18,135.61 18,138.69 18,130.79 18,132.22 0.0K
13:00 18,130.10 18,145.49 18,129.62 18,141.15 0.0K
13:05 18,141.51 18,141.51 18,136.13 18,139.30 0.0K
13:10 18,139.65 18,147.16 18,139.65 18,147.16 0.0K
13:15 18,146.98 18,149.48 18,139.69 18,140.97 0.0K
13:20 18,141.03 18,141.10 18,136.61 18,138.02 0.0K
13:25 18,139.66 18,146.72 18,139.04 18,146.72 0.0K
13:30 18,148.16 18,151.81 18,148.00 18,149.84 0.0K
13:35 18,150.83 18,153.79 18,149.33 18,150.35 0.0K
13:40 18,150.85 18,157.61 18,148.00 18,157.31 0.0K
13:45 18,157.87 18,161.77 18,156.05 18,161.69 0.0K
13:50 18,161.46 18,164.06 18,154.72 18,162.99 0.0K
13:55 18,163.93 18,166.80 18,160.87 18,163.86 0.0K
14:00 18,163.91 18,164.73 18,147.48 18,147.48 0.0K
14:05 18,148.05 18,148.05 18,142.16 18,142.51 0.0K
14:10 18,142.79 18,142.79 18,138.05 18,140.21 0.0K
14:15 18,140.61 18,149.94 18,140.03 18,149.94 0.0K
14:20 18,149.76 18,164.84 18,149.76 18,159.49 0.0K
14:25 18,157.97 18,158.90 18,155.98 18,157.93 0.0K
14:30 18,158.83 18,162.44 18,153.69 18,162.36 0.0K
14:35 18,164.15 18,169.50 18,163.10 18,168.04 0.0K
14:40 18,167.97 18,169.50 18,163.39 18,164.61 0.0K
14:45 18,163.99 18,163.99 18,152.07 18,155.94 0.0K
14:50 18,155.88 18,159.69 18,152.44 18,154.34 0.0K
14:55 18,153.31 18,157.60 18,147.13 18,150.12 0.0K
15:00 18,149.74 18,165.14 18,149.74 18,163.99 0.0K
15:05 18,166.22 18,167.46 18,159.72 18,159.72 0.0K
15:10 18,161.40 18,175.34 18,161.40 18,173.45 0.0K
15:15 18,173.42 18,173.45 18,164.93 18,164.93 0.0K
15:20 18,164.71 18,169.59 18,144.78 18,144.78 0.0K
15:25 18,145.13 18,145.13 18,139.14 18,139.36 0.0K
15:30 18,137.35 18,150.78 18,137.24 18,149.19 0.0K
15:35 18,148.30 18,148.31 18,129.09 18,130.09 0.0K
15:40 18,128.74 18,138.86 18,127.53 18,138.86 0.0K
15:45 18,138.05 18,144.76 18,138.05 18,144.07 0.0K
15:50 18,144.41 18,144.41 18,131.36 18,141.53 0.0K
15:55 18,141.13 18,144.77 18,128.69 18,128.69 0.0K
16:00 18,126.82 18,137.58 18,126.82 18,137.58 0.0K
16:05 18,138.65 18,144.43 18,138.20 18,144.43 0.0K
16:10 18,145.22 18,145.22 18,121.33 18,121.33 0.0K
16:15 18,118.85 18,130.42 18,118.85 18,128.54 0.0K
16:20 18,129.08 18,136.08 18,109.84 18,112.40 0.0K
16:25 18,113.30 18,120.29 18,112.31 18,120.29 0.0K
16:30 18,120.08 18,125.18 18,115.86 18,125.18 0.0K
16:35 18,127.14 18,139.40 18,127.14 18,137.01 0.0K
16:40 18,136.80 18,141.14 18,133.43 18,141.14 0.0K
16:45 18,140.34 18,141.90 18,136.33 18,136.33 0.0K
16:50 18,137.92 18,137.92 18,129.35 18,131.97 0.0K
16:55 18,132.63 18,139.08 18,131.41 18,131.41 0.0K
17:00 18,132.38 18,137.15 18,126.43 18,134.13 0.0K
17:05 18,133.55 18,134.40 18,129.70 18,131.09 0.0K
17:10 18,130.49 18,133.86 18,120.40 18,133.86 0.0K
17:15 18,136.59 18,142.40 18,136.15 18,140.53 0.0K
17:20 18,140.69 18,154.27 18,140.69 18,150.39 0.0K
17:25 18,151.34 18,156.21 18,145.92 18,154.20 0.0K
17:30 18,153.08 18,153.08 18,153.08 18,153.08 0.0K
17:35 18,153.08 18,153.08 18,143.25 18,143.25 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