CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ フランス →
18,725.78
最終更新: 2025-09-26
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 18,669.15 18,736.46 18,669.15 18,734.08 0.0K
09:05 18,734.59 18,738.20 18,724.09 18,737.09 0.0K
09:10 18,737.25 18,738.68 18,730.89 18,734.55 0.0K
09:15 18,734.74 18,760.11 18,734.74 18,753.52 0.0K
09:20 18,754.32 18,757.25 18,747.69 18,751.08 0.0K
09:25 18,752.47 18,773.88 18,747.12 18,772.52 0.0K
09:30 18,771.11 18,783.12 18,770.34 18,782.27 0.0K
09:35 18,779.29 18,780.42 18,763.22 18,778.74 0.0K
09:40 18,781.62 18,789.42 18,779.35 18,783.01 0.0K
09:45 18,783.09 18,783.57 18,776.75 18,780.86 0.0K
09:50 18,782.66 18,792.13 18,779.45 18,792.13 0.0K
09:55 18,792.59 18,799.42 18,792.59 18,793.40 0.0K
10:00 18,792.58 18,830.07 18,789.16 18,830.07 0.0K
10:05 18,831.59 18,837.40 18,824.09 18,837.40 0.0K
10:10 18,837.66 18,847.86 18,836.81 18,843.53 0.0K
10:15 18,842.55 18,855.88 18,839.21 18,839.21 0.0K
10:20 18,841.08 18,844.99 18,840.26 18,844.99 0.0K
10:25 18,841.75 18,849.47 18,838.18 18,849.47 0.0K
10:30 18,847.50 18,847.50 18,823.80 18,837.54 0.0K
10:35 18,838.95 18,843.16 18,835.45 18,839.84 0.0K
10:40 18,837.71 18,839.39 18,817.56 18,821.64 0.0K
10:45 18,821.17 18,823.30 18,806.71 18,806.71 0.0K
10:50 18,806.03 18,806.03 18,795.94 18,796.43 0.0K
10:55 18,798.01 18,802.14 18,791.58 18,799.61 0.0K
11:00 18,797.41 18,800.51 18,786.40 18,796.21 0.0K
11:05 18,796.68 18,796.68 18,786.56 18,787.95 0.0K
11:10 18,786.24 18,787.96 18,766.44 18,766.44 0.0K
11:15 18,768.07 18,785.48 18,767.48 18,785.48 0.0K
11:20 18,786.76 18,797.96 18,784.95 18,797.79 0.0K
11:25 18,797.37 18,800.36 18,794.95 18,797.28 0.0K
11:30 18,796.08 18,807.53 18,796.08 18,800.12 0.0K
11:35 18,799.23 18,799.23 18,788.29 18,793.24 0.0K
11:40 18,791.15 18,791.15 18,772.88 18,772.88 0.0K
11:45 18,769.49 18,774.82 18,755.87 18,766.31 0.0K
11:50 18,752.89 18,752.89 18,733.97 18,738.48 0.0K
11:55 18,738.01 18,738.13 18,722.44 18,725.31 0.0K
12:00 18,723.17 18,726.86 18,710.19 18,712.64 0.0K
12:05 18,714.79 18,716.92 18,710.47 18,710.95 0.0K
12:10 18,710.99 18,718.36 18,708.14 18,717.54 0.0K
12:15 18,719.73 18,722.84 18,711.23 18,711.23 0.0K
12:20 18,709.34 18,711.23 18,705.64 18,707.75 0.0K
12:25 18,706.75 18,717.38 18,705.31 18,714.45 0.0K
12:30 18,709.21 18,709.35 18,700.06 18,709.35 0.0K
12:35 18,709.26 18,720.68 18,709.26 18,720.68 0.0K
12:40 18,720.16 18,732.35 18,719.78 18,731.48 0.0K
12:45 18,731.21 18,732.67 18,717.82 18,718.97 0.0K
12:50 18,715.85 18,717.34 18,705.42 18,705.42 0.0K
12:55 18,706.63 18,712.50 18,702.53 18,711.38 0.0K
13:00 18,709.36 18,719.32 18,708.45 18,711.64 0.0K
13:05 18,712.19 18,717.58 18,710.57 18,716.25 0.0K
13:10 18,716.12 18,716.66 18,711.65 18,711.65 0.0K
13:15 18,711.49 18,716.42 18,704.72 18,715.74 0.0K
13:20 18,714.42 18,714.42 18,704.98 18,705.22 0.0K
13:25 18,704.81 18,709.18 18,704.07 18,704.80 0.0K
13:30 18,705.50 18,706.99 18,698.51 18,706.99 0.0K
13:35 18,706.37 18,709.74 18,694.48 18,694.48 0.0K
13:40 18,693.58 18,694.26 18,687.22 18,692.07 0.0K
13:45 18,693.08 18,704.73 18,692.70 18,704.70 0.0K
13:50 18,707.18 18,708.29 18,700.74 18,701.03 0.0K
13:55 18,700.40 18,705.19 18,698.36 18,702.89 0.0K
14:00 18,702.86 18,720.68 18,702.86 18,720.68 0.0K
14:05 18,718.95 18,721.83 18,718.22 18,720.12 0.0K
14:10 18,721.99 18,726.63 18,718.19 18,720.83 0.0K
14:15 18,721.42 18,723.16 18,712.39 18,714.54 0.0K
14:20 18,714.59 18,714.59 18,705.28 18,709.21 0.0K
14:25 18,709.62 18,711.31 18,705.00 18,708.05 0.0K
14:30 18,707.70 18,709.06 18,697.42 18,697.42 0.0K
14:35 18,697.33 18,697.85 18,691.22 18,691.81 0.0K
14:40 18,691.44 18,698.49 18,691.44 18,697.96 0.0K
14:45 18,698.49 18,709.96 18,698.49 18,708.51 0.0K
14:50 18,708.50 18,712.88 18,703.97 18,708.37 0.0K
14:55 18,708.94 18,711.11 18,705.96 18,711.11 0.0K
15:00 18,711.98 18,729.00 18,711.98 18,729.00 0.0K
15:05 18,729.05 18,729.05 18,721.32 18,721.32 0.0K
15:10 18,717.05 18,719.25 18,714.77 18,716.07 0.0K
15:15 18,717.41 18,724.21 18,716.64 18,721.57 0.0K
15:20 18,723.17 18,723.17 18,713.38 18,713.38 0.0K
15:25 18,713.05 18,717.32 18,710.21 18,713.50 0.0K
15:30 18,713.73 18,724.76 18,709.83 18,724.76 0.0K
15:35 18,725.47 18,736.45 18,723.34 18,736.45 0.0K
15:40 18,735.88 18,737.22 18,694.80 18,694.80 0.0K
15:45 18,696.51 18,713.01 18,696.51 18,713.01 0.0K
15:50 18,713.05 18,716.34 18,706.19 18,706.50 0.0K
15:55 18,706.28 18,708.69 18,699.48 18,706.07 0.0K
16:00 18,720.74 18,726.90 18,712.14 18,726.90 0.0K
16:05 18,727.24 18,745.66 18,727.24 18,738.92 0.0K
16:10 18,742.63 18,743.07 18,732.20 18,741.71 0.0K
16:15 18,743.37 18,748.10 18,734.59 18,734.59 0.0K
16:20 18,735.11 18,735.11 18,722.03 18,722.41 0.0K
16:25 18,721.23 18,721.23 18,708.67 18,708.67 0.0K
16:30 18,708.63 18,729.02 18,707.71 18,720.14 0.0K
16:35 18,719.12 18,728.75 18,719.12 18,726.33 0.0K
16:40 18,727.54 18,735.33 18,718.30 18,718.30 0.0K
16:45 18,719.69 18,719.69 18,714.00 18,714.00 0.0K
16:50 18,713.95 18,737.70 18,706.88 18,730.68 0.0K
16:55 18,730.56 18,730.56 18,711.01 18,715.69 0.0K
17:00 18,714.97 18,717.17 18,693.91 18,696.26 0.0K
17:05 18,693.23 18,693.23 18,684.23 18,691.01 0.0K
17:10 18,693.98 18,696.70 18,692.52 18,696.70 0.0K
17:15 18,696.83 18,703.00 18,696.83 18,699.09 0.0K
17:20 18,698.30 18,698.71 18,681.71 18,692.85 0.0K
17:25 18,692.73 18,694.32 18,680.08 18,685.32 0.0K
17:30 18,684.66 18,684.66 18,684.66 18,684.66 0.0K
17:35 18,684.66 18,684.66 18,662.62 18,662.62 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