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 18,578.90 18,636.41 18,578.90 18,636.41 0.0K
09:05 18,637.63 18,644.79 18,616.39 18,633.85 0.0K
09:10 18,632.83 18,632.83 18,604.40 18,604.40 0.0K
09:15 18,602.16 18,605.05 18,592.31 18,598.36 0.0K
09:20 18,594.73 18,613.49 18,591.73 18,613.49 0.0K
09:25 18,614.02 18,624.13 18,614.02 18,623.85 0.0K
09:30 18,620.45 18,620.45 18,600.25 18,604.82 0.0K
09:35 18,606.63 18,616.07 18,605.51 18,608.93 0.0K
09:40 18,610.91 18,610.91 18,596.34 18,601.93 0.0K
09:45 18,603.19 18,611.51 18,598.58 18,606.84 0.0K
09:50 18,601.63 18,620.73 18,601.63 18,614.92 0.0K
09:55 18,613.63 18,614.22 18,596.88 18,596.88 0.0K
10:00 18,597.30 18,598.47 18,593.89 18,595.09 0.0K
10:05 18,595.54 18,604.22 18,593.38 18,602.20 0.0K
10:10 18,602.87 18,602.87 18,595.55 18,598.96 0.0K
10:15 18,597.91 18,597.91 18,578.68 18,579.45 0.0K
10:20 18,578.92 18,583.72 18,576.74 18,580.25 0.0K
10:25 18,578.16 18,594.64 18,577.79 18,594.64 0.0K
10:30 18,594.97 18,608.73 18,593.18 18,599.45 0.0K
10:35 18,600.89 18,601.69 18,590.90 18,593.93 0.0K
10:40 18,594.42 18,597.37 18,561.17 18,572.13 0.0K
10:45 18,572.82 18,591.63 18,572.82 18,583.19 0.0K
10:50 18,583.39 18,589.95 18,583.39 18,586.12 0.0K
10:55 18,584.49 18,593.12 18,582.36 18,592.12 0.0K
11:00 18,591.61 18,591.61 18,574.59 18,579.68 0.0K
11:05 18,582.37 18,589.87 18,581.35 18,586.14 0.0K
11:10 18,585.46 18,585.46 18,568.72 18,570.33 0.0K
11:15 18,567.91 18,572.58 18,562.75 18,562.84 0.0K
11:20 18,563.72 18,575.69 18,563.72 18,575.69 0.0K
11:25 18,576.38 18,595.67 18,576.38 18,592.33 0.0K
11:30 18,592.27 18,592.27 18,576.89 18,580.85 0.0K
11:35 18,578.78 18,582.80 18,576.82 18,582.13 0.0K
11:40 18,582.41 18,586.81 18,578.26 18,578.72 0.0K
11:45 18,579.17 18,581.31 18,570.92 18,570.92 0.0K
11:50 18,570.28 18,583.37 18,570.28 18,581.17 0.0K
11:55 18,582.24 18,582.67 18,573.63 18,574.76 0.0K
12:00 18,575.42 18,579.42 18,574.08 18,578.65 0.0K
12:05 18,578.64 18,583.04 18,575.96 18,577.25 0.0K
12:10 18,577.91 18,581.22 18,565.44 18,566.33 0.0K
12:15 18,566.06 18,574.85 18,565.17 18,574.76 0.0K
12:20 18,575.44 18,583.62 18,575.44 18,581.46 0.0K
12:25 18,583.84 18,584.61 18,573.53 18,574.02 0.0K
12:30 18,573.51 18,573.51 18,553.45 18,558.21 0.0K
12:35 18,558.17 18,562.25 18,556.36 18,561.88 0.0K
12:40 18,561.16 18,561.63 18,534.41 18,534.41 0.0K
12:45 18,536.37 18,538.90 18,533.22 18,536.84 0.0K
12:50 18,537.87 18,537.87 18,529.26 18,533.70 0.0K
12:55 18,533.48 18,538.79 18,527.49 18,538.79 0.0K
13:00 18,537.37 18,538.28 18,518.23 18,518.23 0.0K
13:05 18,519.30 18,527.93 18,513.26 18,527.93 0.0K
13:10 18,528.63 18,529.53 18,522.61 18,527.99 0.0K
13:15 18,529.14 18,531.00 18,516.28 18,516.28 0.0K
13:20 18,516.48 18,532.28 18,516.48 18,526.98 0.0K
13:25 18,526.70 18,526.70 18,520.52 18,525.54 0.0K
13:30 18,528.85 18,538.42 18,527.23 18,527.40 0.0K
13:35 18,526.23 18,532.10 18,518.23 18,532.10 0.0K
13:40 18,532.13 18,532.42 18,528.97 18,528.97 0.0K
13:45 18,529.04 18,534.51 18,528.63 18,533.44 0.0K
13:50 18,533.54 18,538.65 18,532.57 18,538.65 0.0K
13:55 18,538.41 18,540.01 18,530.31 18,531.45 0.0K
14:00 18,530.53 18,532.58 18,523.13 18,532.58 0.0K
14:05 18,532.92 18,534.16 18,522.97 18,529.97 0.0K
14:10 18,531.20 18,534.51 18,530.47 18,531.97 0.0K
14:15 18,532.54 18,544.56 18,532.12 18,544.56 0.0K
14:20 18,545.46 18,560.29 18,545.46 18,560.29 0.0K
14:25 18,560.76 18,565.61 18,560.76 18,562.21 0.0K
14:30 18,561.21 18,562.03 18,544.68 18,549.65 0.0K
14:35 18,549.20 18,550.90 18,543.75 18,547.96 0.0K
14:40 18,547.31 18,551.07 18,546.88 18,548.81 0.0K
14:45 18,551.04 18,554.74 18,547.18 18,554.74 0.0K
14:50 18,555.90 18,570.62 18,555.90 18,563.34 0.0K
14:55 18,562.96 18,567.08 18,559.99 18,565.58 0.0K
15:00 18,565.02 18,565.02 18,556.27 18,556.27 0.0K
15:05 18,555.31 18,561.16 18,555.31 18,556.38 0.0K
15:10 18,555.83 18,556.10 18,548.20 18,550.68 0.0K
15:15 18,550.20 18,550.20 18,541.69 18,546.17 0.0K
15:20 18,546.52 18,546.71 18,537.01 18,537.29 0.0K
15:25 18,538.12 18,538.12 18,533.17 18,533.83 0.0K
15:30 18,532.85 18,540.26 18,527.80 18,538.20 0.0K
15:35 18,542.64 18,565.32 18,542.64 18,565.32 0.0K
15:40 18,565.87 18,569.16 18,546.84 18,550.83 0.0K
15:45 18,549.93 18,565.74 18,546.85 18,565.13 0.0K
15:50 18,564.32 18,566.33 18,557.75 18,557.75 0.0K
15:55 18,555.05 18,557.89 18,548.84 18,557.61 0.0K
16:00 18,554.74 18,554.74 18,538.42 18,540.31 0.0K
16:05 18,542.15 18,560.47 18,542.15 18,553.47 0.0K
16:10 18,554.59 18,555.68 18,545.93 18,545.93 0.0K
16:15 18,546.89 18,551.53 18,545.04 18,548.56 0.0K
16:20 18,548.38 18,548.38 18,539.69 18,541.82 0.0K
16:25 18,541.91 18,542.60 18,536.07 18,536.71 0.0K
16:30 18,536.34 18,538.21 18,525.33 18,525.33 0.0K
16:35 18,525.79 18,528.30 18,519.50 18,527.95 0.0K
16:40 18,527.11 18,528.24 18,515.56 18,515.56 0.0K
16:45 18,519.48 18,524.64 18,513.95 18,513.95 0.0K
16:50 18,515.55 18,515.55 18,504.36 18,509.08 0.0K
16:55 18,508.98 18,512.20 18,502.94 18,504.10 0.0K
17:00 18,502.66 18,504.70 18,492.55 18,494.08 0.0K
17:05 18,494.55 18,495.41 18,487.83 18,487.91 0.0K
17:10 18,488.80 18,492.99 18,482.91 18,490.38 0.0K
17:15 18,487.77 18,495.98 18,487.77 18,493.13 0.0K
17:20 18,492.12 18,493.58 18,485.76 18,493.58 0.0K
17:25 18,494.98 18,498.61 18,489.38 18,492.20 0.0K
17:30 18,491.74 18,491.74 18,491.74 18,491.74 0.0K
17:35 18,491.74 18,504.32 18,491.74 18,504.32 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