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 18,956.37 18,956.37 18,864.31 18,869.60 0.0K
09:05 18,870.55 18,870.55 18,853.47 18,854.73 0.0K
09:10 18,854.20 18,866.21 18,849.08 18,865.36 0.0K
09:15 18,864.05 18,871.75 18,859.53 18,861.25 0.0K
09:20 18,862.60 18,882.52 18,862.60 18,879.45 0.0K
09:25 18,881.26 18,899.25 18,881.26 18,886.63 0.0K
09:30 18,886.31 18,894.08 18,879.03 18,894.08 0.0K
09:35 18,893.07 18,896.03 18,888.26 18,895.56 0.0K
09:40 18,894.33 18,901.25 18,894.33 18,901.25 0.0K
09:45 18,901.90 18,913.88 18,901.90 18,910.41 0.0K
09:50 18,908.30 18,915.50 18,908.30 18,915.50 0.0K
09:55 18,916.67 18,918.20 18,914.56 18,918.20 0.0K
10:00 18,919.22 18,924.81 18,919.22 18,924.72 0.0K
10:05 18,923.64 18,927.77 18,917.57 18,917.57 0.0K
10:10 18,917.35 18,917.76 18,905.35 18,905.40 0.0K
10:15 18,907.99 18,907.99 18,901.52 18,903.75 0.0K
10:20 18,904.65 18,909.94 18,901.79 18,908.89 0.0K
10:25 18,910.42 18,911.97 18,907.53 18,909.71 0.0K
10:30 18,908.87 18,925.55 18,902.90 18,920.41 0.0K
10:35 18,919.86 18,937.34 18,919.12 18,936.66 0.0K
10:40 18,936.34 18,937.90 18,928.51 18,929.14 0.0K
10:45 18,930.57 18,932.27 18,924.55 18,932.27 0.0K
10:50 18,932.12 18,941.94 18,932.12 18,933.59 0.0K
10:55 18,934.13 18,935.33 18,932.81 18,935.33 0.0K
11:00 18,935.51 18,948.51 18,935.51 18,944.73 0.0K
11:05 18,947.59 18,958.74 18,947.59 18,957.10 0.0K
11:10 18,956.42 18,962.24 18,953.88 18,962.24 0.0K
11:15 18,963.86 18,966.24 18,961.92 18,963.18 0.0K
11:20 18,963.05 18,965.49 18,958.48 18,965.49 0.0K
11:25 18,965.12 18,967.18 18,956.44 18,956.49 0.0K
11:30 18,956.31 18,958.80 18,953.19 18,958.80 0.0K
11:35 18,958.57 18,962.20 18,955.91 18,958.16 0.0K
11:40 18,958.44 18,958.44 18,948.37 18,949.40 0.0K
11:45 18,949.33 18,953.76 18,948.98 18,953.04 0.0K
11:50 18,953.47 18,955.62 18,947.53 18,947.53 0.0K
11:55 18,947.26 18,950.48 18,942.79 18,945.21 0.0K
12:00 18,949.02 18,951.98 18,941.55 18,951.98 0.0K
12:05 18,951.89 18,956.83 18,947.94 18,955.51 0.0K
12:10 18,956.98 18,959.35 18,955.74 18,956.43 0.0K
12:15 18,956.47 18,967.33 18,956.47 18,966.93 0.0K
12:20 18,967.67 18,968.59 18,962.26 18,962.75 0.0K
12:25 18,961.40 18,964.26 18,956.46 18,957.48 0.0K
12:30 18,958.91 18,966.84 18,958.91 18,966.84 0.0K
12:35 18,967.26 18,967.35 18,955.79 18,958.19 0.0K
12:40 18,959.50 18,961.86 18,956.86 18,956.86 0.0K
12:45 18,958.37 18,965.94 18,958.06 18,965.29 0.0K
12:50 18,965.39 18,972.82 18,964.96 18,972.82 0.0K
12:55 18,972.84 18,974.99 18,969.21 18,969.71 0.0K
13:00 18,971.11 18,985.38 18,970.04 18,984.39 0.0K
13:05 18,985.37 18,988.42 18,983.82 18,986.62 0.0K
13:10 18,985.73 18,988.75 18,984.96 18,988.75 0.0K
13:15 18,988.41 18,988.41 18,980.14 18,981.43 0.0K
13:20 18,980.53 18,984.76 18,980.53 18,982.81 0.0K
13:25 18,982.98 18,985.90 18,981.48 18,981.51 0.0K
13:30 18,981.25 18,991.70 18,979.98 18,989.05 0.0K
13:35 18,989.55 18,989.55 18,987.36 18,987.36 0.0K
13:40 18,987.06 18,996.93 18,987.06 18,996.28 0.0K
13:45 18,994.72 18,994.72 18,983.50 18,984.01 0.0K
13:50 18,984.23 18,990.23 18,984.23 18,988.67 0.0K
13:55 18,989.19 18,994.00 18,989.09 18,992.09 0.0K
14:00 18,992.56 18,995.62 18,992.32 18,995.62 0.0K
14:05 18,996.74 19,005.97 18,996.74 19,005.88 0.0K
14:10 19,005.69 19,006.39 18,998.47 18,998.57 0.0K
14:15 18,998.86 19,008.59 18,997.80 19,008.59 0.0K
14:20 19,008.50 19,010.44 19,004.59 19,010.44 0.0K
14:25 19,009.24 19,010.73 19,003.37 19,004.97 0.0K
14:30 19,002.45 19,003.29 18,993.18 18,993.80 0.0K
14:35 18,993.70 18,994.40 18,983.26 18,983.26 0.0K
14:40 18,982.72 18,988.63 18,981.75 18,988.25 0.0K
14:45 18,988.67 18,989.91 18,983.20 18,988.90 0.0K
14:50 18,988.80 18,991.43 18,982.20 18,983.47 0.0K
14:55 18,982.55 18,982.55 18,979.81 18,981.87 0.0K
15:00 18,982.65 18,982.65 18,977.15 18,980.81 0.0K
15:05 18,981.80 18,992.00 18,981.80 18,987.22 0.0K
15:10 18,984.85 18,984.85 18,979.97 18,979.97 0.0K
15:15 18,981.22 18,981.22 18,976.12 18,976.44 0.0K
15:20 18,973.07 18,977.71 18,970.15 18,971.23 0.0K
15:25 18,971.70 18,971.70 18,963.93 18,967.38 0.0K
15:30 18,965.22 18,994.61 18,965.22 18,994.61 0.0K
15:35 18,994.16 19,001.02 18,993.78 18,997.73 0.0K
15:40 18,995.45 19,005.65 18,988.93 19,005.65 0.0K
15:45 19,007.67 19,020.84 19,007.41 19,020.84 0.0K
15:50 19,015.43 19,015.43 18,978.09 18,978.09 0.0K
15:55 18,977.73 18,985.02 18,971.66 18,979.04 0.0K
16:00 18,978.00 19,010.66 18,978.00 19,008.37 0.0K
16:05 19,005.05 19,005.05 18,969.39 18,969.39 0.0K
16:10 18,967.69 18,982.13 18,966.31 18,966.45 0.0K
16:15 18,963.72 18,973.40 18,958.88 18,973.40 0.0K
16:20 18,974.75 18,980.97 18,969.73 18,972.84 0.0K
16:25 18,971.85 18,973.86 18,939.23 18,939.23 0.0K
16:30 18,937.51 18,949.45 18,933.74 18,949.45 0.0K
16:35 18,949.93 18,961.95 18,943.07 18,958.87 0.0K
16:40 18,957.86 18,960.01 18,950.04 18,951.19 0.0K
16:45 18,952.14 18,955.76 18,941.11 18,941.84 0.0K
16:50 18,944.80 18,950.57 18,938.91 18,939.87 0.0K
16:55 18,940.42 18,943.29 18,936.34 18,937.81 0.0K
17:00 18,938.60 18,948.68 18,929.64 18,929.64 0.0K
17:05 18,928.12 18,950.65 18,928.12 18,949.80 0.0K
17:10 18,949.54 18,949.54 18,926.23 18,929.45 0.0K
17:15 18,930.21 18,941.55 18,930.21 18,939.41 0.0K
17:20 18,940.65 18,948.86 18,940.65 18,948.70 0.0K
17:25 18,947.72 18,955.71 18,945.64 18,951.09 0.0K
17:30 18,952.11 18,952.11 18,952.11 18,952.11 0.0K
17:35 18,952.11 18,957.41 18,946.46 18,946.46 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