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 18,443.47 18,498.19 18,443.47 18,492.34 0.0K
09:05 18,491.22 18,517.39 18,485.83 18,491.27 0.0K
09:10 18,490.27 18,490.27 18,475.88 18,488.08 0.0K
09:15 18,487.38 18,495.09 18,484.54 18,484.54 0.0K
09:20 18,484.33 18,504.71 18,483.44 18,502.69 0.0K
09:25 18,501.30 18,501.30 18,476.49 18,483.34 0.0K
09:30 18,482.33 18,484.55 18,472.46 18,476.86 0.0K
09:35 18,476.84 18,496.05 18,476.84 18,492.99 0.0K
09:40 18,494.25 18,507.50 18,493.98 18,504.66 0.0K
09:45 18,505.69 18,529.98 18,505.04 18,528.55 0.0K
09:50 18,527.49 18,536.52 18,521.97 18,535.25 0.0K
09:55 18,535.29 18,544.45 18,533.99 18,540.04 0.0K
10:00 18,540.74 18,550.64 18,534.20 18,550.39 0.0K
10:05 18,550.08 18,552.56 18,543.52 18,548.86 0.0K
10:10 18,549.51 18,568.16 18,549.51 18,568.16 0.0K
10:15 18,569.66 18,585.28 18,569.66 18,585.28 0.0K
10:20 18,586.31 18,590.54 18,573.81 18,573.81 0.0K
10:25 18,574.05 18,586.74 18,574.05 18,581.41 0.0K
10:30 18,580.56 18,580.56 18,558.85 18,558.85 0.0K
10:35 18,557.71 18,557.71 18,537.21 18,541.05 0.0K
10:40 18,541.08 18,542.22 18,528.48 18,542.22 0.0K
10:45 18,544.47 18,545.62 18,537.68 18,541.64 0.0K
10:50 18,540.08 18,540.65 18,533.78 18,540.65 0.0K
10:55 18,540.70 18,553.15 18,540.70 18,551.64 0.0K
11:00 18,553.26 18,562.02 18,553.26 18,562.02 0.0K
11:05 18,562.36 18,568.24 18,558.81 18,564.25 0.0K
11:10 18,563.65 18,564.26 18,558.04 18,558.82 0.0K
11:15 18,558.39 18,567.37 18,555.41 18,567.37 0.0K
11:20 18,572.10 18,578.33 18,569.76 18,578.33 0.0K
11:25 18,580.30 18,580.30 18,567.48 18,569.79 0.0K
11:30 18,569.07 18,569.07 18,553.76 18,553.76 0.0K
11:35 18,552.99 18,555.99 18,545.81 18,551.54 0.0K
11:40 18,551.91 18,560.44 18,551.91 18,559.44 0.0K
11:45 18,560.78 18,560.78 18,550.58 18,550.67 0.0K
11:50 18,551.67 18,556.91 18,550.76 18,552.77 0.0K
11:55 18,553.34 18,564.67 18,552.44 18,564.67 0.0K
12:00 18,564.55 18,582.82 18,564.55 18,582.82 0.0K
12:05 18,583.00 18,583.60 18,579.35 18,579.85 0.0K
12:10 18,579.65 18,596.18 18,579.65 18,596.00 0.0K
12:15 18,601.10 18,602.00 18,597.96 18,597.96 0.0K
12:20 18,594.88 18,609.68 18,593.31 18,608.28 0.0K
12:25 18,608.35 18,609.50 18,605.71 18,608.03 0.0K
12:30 18,608.31 18,608.31 18,596.92 18,596.92 0.0K
12:35 18,597.05 18,605.69 18,597.01 18,605.16 0.0K
12:40 18,607.15 18,607.98 18,601.26 18,601.26 0.0K
12:45 18,601.74 18,601.74 18,596.45 18,600.78 0.0K
12:50 18,601.57 18,608.34 18,601.52 18,606.32 0.0K
12:55 18,606.76 18,609.59 18,600.91 18,600.91 0.0K
13:00 18,603.33 18,606.99 18,596.90 18,600.94 0.0K
13:05 18,601.24 18,606.86 18,601.24 18,606.37 0.0K
13:10 18,607.57 18,612.39 18,606.71 18,611.18 0.0K
13:15 18,611.63 18,612.04 18,608.42 18,609.15 0.0K
13:20 18,609.29 18,610.76 18,604.21 18,608.20 0.0K
13:25 18,608.08 18,612.40 18,607.74 18,610.79 0.0K
13:30 18,610.51 18,610.87 18,600.37 18,601.82 0.0K
13:35 18,603.60 18,604.57 18,599.88 18,602.82 0.0K
13:40 18,604.10 18,605.78 18,594.83 18,595.87 0.0K
13:45 18,596.51 18,599.70 18,591.21 18,591.21 0.0K
13:50 18,591.89 18,593.29 18,588.97 18,591.58 0.0K
13:55 18,592.27 18,594.78 18,591.65 18,592.58 0.0K
14:00 18,592.84 18,596.09 18,588.06 18,595.50 0.0K
14:05 18,595.86 18,603.52 18,594.89 18,601.30 0.0K
14:10 18,600.58 18,603.86 18,593.33 18,603.86 0.0K
14:15 18,604.67 18,609.30 18,600.77 18,608.25 0.0K
14:20 18,609.02 18,627.27 18,608.29 18,619.61 0.0K
14:25 18,620.16 18,622.61 18,615.79 18,616.95 0.0K
14:30 18,617.78 18,617.78 18,572.00 18,577.89 0.0K
14:35 18,572.26 18,572.26 18,557.77 18,567.52 0.0K
14:40 18,561.52 18,578.38 18,561.52 18,578.38 0.0K
14:45 18,582.56 18,588.94 18,577.51 18,581.07 0.0K
14:50 18,581.65 18,605.52 18,581.65 18,604.84 0.0K
14:55 18,603.22 18,621.10 18,598.82 18,621.10 0.0K
15:00 18,618.17 18,632.93 18,618.17 18,626.48 0.0K
15:05 18,625.98 18,625.98 18,580.30 18,580.53 0.0K
15:10 18,579.47 18,581.49 18,569.93 18,571.91 0.0K
15:15 18,573.06 18,594.39 18,572.92 18,594.39 0.0K
15:20 18,593.60 18,593.92 18,581.90 18,586.62 0.0K
15:25 18,589.28 18,590.05 18,578.58 18,578.90 0.0K
15:30 18,576.53 18,609.23 18,576.53 18,602.91 0.0K
15:35 18,600.65 18,608.55 18,600.65 18,607.52 0.0K
15:40 18,608.22 18,621.07 18,606.95 18,621.07 0.0K
15:45 18,622.97 18,629.94 18,618.90 18,625.27 0.0K
15:50 18,625.15 18,629.17 18,615.49 18,627.69 0.0K
15:55 18,626.77 18,650.23 18,622.42 18,644.37 0.0K
16:00 18,646.83 18,646.83 18,618.30 18,619.90 0.0K
16:05 18,619.17 18,619.28 18,593.43 18,593.43 0.0K
16:10 18,594.04 18,595.80 18,582.86 18,582.86 0.0K
16:15 18,581.84 18,582.84 18,572.50 18,577.96 0.0K
16:20 18,577.09 18,578.71 18,572.71 18,576.18 0.0K
16:25 18,577.22 18,579.50 18,566.15 18,567.63 0.0K
16:30 18,570.96 18,570.96 18,549.83 18,564.39 0.0K
16:35 18,563.80 18,563.80 18,551.96 18,555.00 0.0K
16:40 18,554.71 18,560.80 18,548.76 18,558.91 0.0K
16:45 18,560.83 18,560.83 18,536.79 18,544.63 0.0K
16:50 18,547.87 18,562.24 18,546.36 18,562.24 0.0K
16:55 18,561.14 18,565.78 18,559.31 18,562.66 0.0K
17:00 18,564.34 18,568.95 18,561.12 18,561.12 0.0K
17:05 18,560.57 18,566.98 18,557.11 18,557.11 0.0K
17:10 18,557.44 18,560.92 18,550.69 18,556.19 0.0K
17:15 18,558.46 18,578.50 18,558.46 18,577.21 0.0K
17:20 18,577.04 18,577.24 18,571.38 18,576.01 0.0K
17:25 18,574.75 18,585.05 18,574.75 18,583.49 0.0K
17:30 18,583.79 18,583.79 18,583.79 18,583.79 0.0K
17:35 18,583.79 18,591.17 18,583.79 18,591.17 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