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 18,702.89 18,822.64 18,702.89 18,808.21 0.0K
09:05 18,808.09 18,808.09 18,785.44 18,787.15 0.0K
09:10 18,786.42 18,793.13 18,778.50 18,778.50 0.0K
09:15 18,776.83 18,776.83 18,764.72 18,764.74 0.0K
09:20 18,764.90 18,783.97 18,764.90 18,782.27 0.0K
09:25 18,784.38 18,789.18 18,776.57 18,776.57 0.0K
09:30 18,777.19 18,783.80 18,770.29 18,776.66 0.0K
09:35 18,777.30 18,792.11 18,777.30 18,786.12 0.0K
09:40 18,789.96 18,794.53 18,783.37 18,794.42 0.0K
09:45 18,794.45 18,803.91 18,794.45 18,802.72 0.0K
09:50 18,803.01 18,806.07 18,795.13 18,805.61 0.0K
09:55 18,805.61 18,812.67 18,804.49 18,809.25 0.0K
10:00 18,809.07 18,813.82 18,809.07 18,809.19 0.0K
10:05 18,808.59 18,810.71 18,801.76 18,810.15 0.0K
10:10 18,809.69 18,814.68 18,809.69 18,814.43 0.0K
10:15 18,813.54 18,827.94 18,813.07 18,824.10 0.0K
10:20 18,826.40 18,836.30 18,826.40 18,833.04 0.0K
10:25 18,832.49 18,850.15 18,832.49 18,846.34 0.0K
10:30 18,845.71 18,845.80 18,827.86 18,845.05 0.0K
10:35 18,843.81 18,845.48 18,826.30 18,826.30 0.0K
10:40 18,825.02 18,838.31 18,823.93 18,835.75 0.0K
10:45 18,835.76 18,836.19 18,828.51 18,829.18 0.0K
10:50 18,829.25 18,837.51 18,829.25 18,830.50 0.0K
10:55 18,829.91 18,838.69 18,829.28 18,830.41 0.0K
11:00 18,830.49 18,844.24 18,830.38 18,844.24 0.0K
11:05 18,844.76 18,844.80 18,840.62 18,844.80 0.0K
11:10 18,845.68 18,849.23 18,844.27 18,844.27 0.0K
11:15 18,844.51 18,852.67 18,844.51 18,846.87 0.0K
11:20 18,848.93 18,860.94 18,848.93 18,859.23 0.0K
11:25 18,858.79 18,874.08 18,857.74 18,872.46 0.0K
11:30 18,875.72 18,875.72 18,849.75 18,855.46 0.0K
11:35 18,856.04 18,863.41 18,851.55 18,861.70 0.0K
11:40 18,861.87 18,861.87 18,851.34 18,853.46 0.0K
11:45 18,857.08 18,866.91 18,855.52 18,865.73 0.0K
11:50 18,873.28 18,880.47 18,866.93 18,873.00 0.0K
11:55 18,872.63 18,875.61 18,861.24 18,861.24 0.0K
12:00 18,852.54 18,852.54 18,828.04 18,828.04 0.0K
12:05 18,826.90 18,828.26 18,823.18 18,825.84 0.0K
12:10 18,825.91 18,825.91 18,820.31 18,823.70 0.0K
12:15 18,824.12 18,828.27 18,820.96 18,825.76 0.0K
12:20 18,826.38 18,837.54 18,825.87 18,831.54 0.0K
12:25 18,830.81 18,835.21 18,829.06 18,835.21 0.0K
12:30 18,835.56 18,841.18 18,833.34 18,839.93 0.0K
12:35 18,841.73 18,843.94 18,839.30 18,842.39 0.0K
12:40 18,842.23 18,846.51 18,842.18 18,843.29 0.0K
12:45 18,843.48 18,845.56 18,841.22 18,844.39 0.0K
12:50 18,844.85 18,845.48 18,837.06 18,837.06 0.0K
12:55 18,836.51 18,837.44 18,831.58 18,833.76 0.0K
13:00 18,836.08 18,838.85 18,833.88 18,838.85 0.0K
13:05 18,839.08 18,839.54 18,828.42 18,830.04 0.0K
13:10 18,829.68 18,831.62 18,824.95 18,824.95 0.0K
13:15 18,825.63 18,825.63 18,819.76 18,819.76 0.0K
13:20 18,819.83 18,820.70 18,814.46 18,814.90 0.0K
13:25 18,815.21 18,817.92 18,815.21 18,816.81 0.0K
13:30 18,814.20 18,816.14 18,810.49 18,815.45 0.0K
13:35 18,815.46 18,817.74 18,814.01 18,814.01 0.0K
13:40 18,813.50 18,820.19 18,813.36 18,818.23 0.0K
13:45 18,819.02 18,826.70 18,817.69 18,826.58 0.0K
13:50 18,826.34 18,827.85 18,819.68 18,819.68 0.0K
13:55 18,819.74 18,820.78 18,813.52 18,813.52 0.0K
14:00 18,813.27 18,813.40 18,807.00 18,808.06 0.0K
14:05 18,808.76 18,810.99 18,808.28 18,809.62 0.0K
14:10 18,809.53 18,812.46 18,804.25 18,804.25 0.0K
14:15 18,804.42 18,811.75 18,804.26 18,805.90 0.0K
14:20 18,805.77 18,806.99 18,802.05 18,802.05 0.0K
14:25 18,799.10 18,809.34 18,798.79 18,809.34 0.0K
14:30 18,812.28 18,815.47 18,806.72 18,809.21 0.0K
14:35 18,809.14 18,809.40 18,802.24 18,803.88 0.0K
14:40 18,803.49 18,804.43 18,797.46 18,798.27 0.0K
14:45 18,797.18 18,803.80 18,797.11 18,803.76 0.0K
14:50 18,804.25 18,804.25 18,795.94 18,795.94 0.0K
14:55 18,795.69 18,799.32 18,791.77 18,793.41 0.0K
15:00 18,794.17 18,803.38 18,792.66 18,803.38 0.0K
15:05 18,804.09 18,812.67 18,801.99 18,812.67 0.0K
15:10 18,812.38 18,815.59 18,811.09 18,812.67 0.0K
15:15 18,812.78 18,823.85 18,812.78 18,823.85 0.0K
15:20 18,824.03 18,825.95 18,822.41 18,824.66 0.0K
15:25 18,824.06 18,826.59 18,820.65 18,825.62 0.0K
15:30 18,823.10 18,823.10 18,810.45 18,810.45 0.0K
15:35 18,809.87 18,824.13 18,809.87 18,821.04 0.0K
15:40 18,828.30 18,854.13 18,828.30 18,850.98 0.0K
15:45 18,849.31 18,851.34 18,831.02 18,831.02 0.0K
15:50 18,831.78 18,842.52 18,822.28 18,824.89 0.0K
15:55 18,824.85 18,839.93 18,824.85 18,837.86 0.0K
16:00 18,847.38 18,847.38 18,816.50 18,824.47 0.0K
16:05 18,825.32 18,825.32 18,813.13 18,820.90 0.0K
16:10 18,821.93 18,822.55 18,817.81 18,817.91 0.0K
16:15 18,818.67 18,818.67 18,805.69 18,812.26 0.0K
16:20 18,811.81 18,812.56 18,805.55 18,805.55 0.0K
16:25 18,804.65 18,816.17 18,802.87 18,812.86 0.0K
16:30 18,813.42 18,816.99 18,807.93 18,813.94 0.0K
16:35 18,815.59 18,825.36 18,815.59 18,825.15 0.0K
16:40 18,825.18 18,829.40 18,824.55 18,829.40 0.0K
16:45 18,829.24 18,830.60 18,820.05 18,823.28 0.0K
16:50 18,823.44 18,824.70 18,820.16 18,820.81 0.0K
16:55 18,823.02 18,823.87 18,820.08 18,821.35 0.0K
17:00 18,821.48 18,829.19 18,816.31 18,827.25 0.0K
17:05 18,826.74 18,830.57 18,824.63 18,827.55 0.0K
17:10 18,828.69 18,839.02 18,827.51 18,838.10 0.0K
17:15 18,836.04 18,841.50 18,835.25 18,839.29 0.0K
17:20 18,839.18 18,843.78 18,839.18 18,839.33 0.0K
17:25 18,839.58 18,839.58 18,830.70 18,834.42 0.0K
17:30 18,834.89 18,834.89 18,834.89 18,834.89 0.0K
17:35 18,834.89 18,835.35 18,828.64 18,828.64 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