CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ フランス →
18,750.02
最終更新: 2025-09-29
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 18,304.97 18,393.95 18,304.97 18,382.67 0.0K
09:05 18,385.06 18,395.81 18,374.55 18,392.46 0.0K
09:10 18,395.35 18,395.35 18,385.63 18,393.34 0.0K
09:15 18,392.59 18,394.34 18,388.13 18,388.60 0.0K
09:20 18,388.57 18,395.90 18,380.27 18,393.12 0.0K
09:25 18,392.97 18,397.39 18,387.23 18,387.61 0.0K
09:30 18,388.08 18,388.08 18,373.21 18,373.21 0.0K
09:35 18,373.13 18,383.99 18,373.13 18,380.03 0.0K
09:40 18,381.08 18,398.29 18,381.08 18,397.13 0.0K
09:45 18,396.05 18,396.05 18,381.97 18,381.97 0.0K
09:50 18,382.82 18,392.33 18,382.82 18,391.48 0.0K
09:55 18,391.59 18,392.51 18,379.77 18,379.77 0.0K
10:00 18,380.23 18,387.33 18,375.33 18,384.85 0.0K
10:05 18,384.75 18,384.75 18,376.83 18,382.32 0.0K
10:10 18,384.13 18,384.17 18,377.89 18,379.70 0.0K
10:15 18,378.32 18,393.65 18,378.02 18,393.65 0.0K
10:20 18,396.60 18,396.60 18,387.49 18,387.49 0.0K
10:25 18,387.21 18,387.21 18,376.70 18,381.61 0.0K
10:30 18,381.87 18,384.13 18,372.17 18,372.17 0.0K
10:35 18,373.55 18,373.55 18,363.65 18,364.14 0.0K
10:40 18,364.82 18,365.57 18,358.08 18,362.32 0.0K
10:45 18,362.29 18,365.39 18,360.78 18,364.33 0.0K
10:50 18,365.02 18,367.08 18,363.38 18,364.53 0.0K
10:55 18,363.96 18,363.96 18,360.04 18,363.89 0.0K
11:00 18,364.29 18,367.17 18,361.42 18,363.76 0.0K
11:05 18,364.71 18,373.40 18,364.71 18,367.80 0.0K
11:10 18,367.81 18,367.81 18,362.81 18,364.78 0.0K
11:15 18,364.54 18,367.63 18,358.86 18,363.74 0.0K
11:20 18,362.94 18,364.46 18,347.38 18,347.57 0.0K
11:25 18,344.77 18,348.21 18,338.62 18,338.62 0.0K
11:30 18,339.34 18,343.62 18,321.98 18,321.98 0.0K
11:35 18,322.73 18,334.51 18,322.73 18,331.25 0.0K
11:40 18,330.33 18,331.03 18,323.21 18,325.22 0.0K
11:45 18,325.74 18,327.12 18,320.98 18,320.98 0.0K
11:50 18,321.53 18,321.53 18,309.89 18,313.29 0.0K
11:55 18,313.38 18,317.16 18,310.23 18,317.16 0.0K
12:00 18,318.37 18,318.37 18,310.57 18,312.15 0.0K
12:05 18,312.49 18,314.11 18,308.47 18,310.18 0.0K
12:10 18,310.49 18,316.63 18,310.49 18,316.63 0.0K
12:15 18,318.38 18,318.55 18,310.92 18,315.86 0.0K
12:20 18,315.79 18,320.95 18,315.54 18,318.22 0.0K
12:25 18,317.41 18,317.41 18,313.29 18,315.50 0.0K
12:30 18,314.90 18,323.53 18,314.90 18,322.50 0.0K
12:35 18,321.90 18,321.90 18,313.17 18,313.64 0.0K
12:40 18,314.52 18,319.93 18,313.24 18,317.02 0.0K
12:45 18,317.82 18,317.82 18,313.24 18,313.24 0.0K
12:50 18,312.77 18,312.77 18,308.54 18,310.32 0.0K
12:55 18,309.98 18,316.83 18,309.75 18,316.83 0.0K
13:00 18,317.40 18,317.76 18,314.47 18,314.86 0.0K
13:05 18,316.55 18,318.51 18,312.60 18,312.60 0.0K
13:10 18,311.12 18,312.52 18,306.80 18,307.77 0.0K
13:15 18,307.00 18,311.62 18,306.72 18,309.16 0.0K
13:20 18,309.40 18,309.40 18,303.89 18,304.21 0.0K
13:25 18,304.28 18,306.00 18,303.59 18,303.59 0.0K
13:30 18,304.06 18,313.73 18,304.06 18,313.73 0.0K
13:35 18,315.56 18,316.26 18,310.57 18,310.57 0.0K
13:40 18,310.46 18,313.04 18,309.37 18,313.01 0.0K
13:45 18,311.48 18,312.42 18,305.61 18,312.06 0.0K
13:50 18,312.01 18,317.83 18,312.01 18,317.62 0.0K
13:55 18,315.82 18,315.82 18,313.36 18,313.36 0.0K
14:00 18,313.79 18,322.91 18,313.79 18,322.33 0.0K
14:05 18,322.45 18,324.69 18,320.53 18,324.06 0.0K
14:10 18,324.76 18,334.46 18,324.76 18,334.46 0.0K
14:15 18,333.35 18,334.22 18,328.24 18,330.96 0.0K
14:20 18,332.59 18,341.53 18,330.20 18,341.53 0.0K
14:25 18,342.55 18,349.17 18,341.73 18,345.16 0.0K
14:30 18,345.24 18,389.37 18,345.24 18,378.94 0.0K
14:35 18,380.08 18,396.97 18,380.08 18,393.17 0.0K
14:40 18,394.64 18,402.38 18,384.70 18,384.70 0.0K
14:45 18,383.68 18,397.38 18,383.68 18,397.38 0.0K
14:50 18,395.59 18,395.59 18,386.53 18,394.70 0.0K
14:55 18,393.81 18,398.58 18,388.99 18,393.40 0.0K
15:00 18,392.10 18,392.10 18,384.97 18,386.48 0.0K
15:05 18,387.29 18,390.30 18,375.29 18,375.29 0.0K
15:10 18,375.43 18,377.32 18,370.37 18,372.72 0.0K
15:15 18,374.10 18,376.12 18,370.58 18,373.41 0.0K
15:20 18,373.66 18,373.66 18,360.92 18,360.92 0.0K
15:25 18,362.14 18,367.69 18,357.94 18,361.59 0.0K
15:30 18,360.35 18,361.68 18,346.52 18,361.68 0.0K
15:35 18,359.62 18,368.91 18,355.58 18,362.05 0.0K
15:40 18,362.36 18,364.06 18,326.56 18,326.56 0.0K
15:45 18,328.92 18,336.47 18,321.27 18,325.37 0.0K
15:50 18,326.05 18,341.73 18,326.05 18,337.27 0.0K
15:55 18,339.09 18,348.04 18,339.09 18,348.04 0.0K
16:00 18,352.60 18,365.66 18,343.69 18,365.66 0.0K
16:05 18,367.30 18,383.61 18,367.30 18,377.48 0.0K
16:10 18,379.08 18,379.59 18,376.09 18,376.09 0.0K
16:15 18,375.71 18,379.14 18,374.24 18,379.14 0.0K
16:20 18,377.43 18,379.71 18,369.84 18,369.84 0.0K
16:25 18,367.26 18,380.20 18,366.28 18,376.68 0.0K
16:30 18,377.99 18,377.99 18,370.20 18,371.86 0.0K
16:35 18,373.46 18,388.73 18,373.46 18,388.73 0.0K
16:40 18,389.57 18,405.90 18,387.62 18,405.59 0.0K
16:45 18,407.25 18,417.70 18,406.54 18,416.76 0.0K
16:50 18,414.60 18,426.18 18,414.60 18,424.71 0.0K
16:55 18,425.55 18,425.55 18,412.83 18,412.83 0.0K
17:00 18,412.72 18,423.50 18,407.21 18,421.81 0.0K
17:05 18,422.23 18,425.42 18,416.65 18,425.23 0.0K
17:10 18,425.88 18,429.59 18,425.05 18,427.88 0.0K
17:15 18,428.35 18,438.51 18,428.35 18,438.51 0.0K
17:20 18,438.19 18,439.60 18,431.81 18,435.24 0.0K
17:25 18,435.10 18,437.69 18,430.82 18,432.86 0.0K
17:30 18,433.60 18,434.48 18,433.60 18,434.48 0.0K
17:35 18,434.48 18,434.48 18,424.58 18,424.58 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