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 18,595.66 18,595.66 18,504.89 18,504.89 0.0K
09:05 18,505.79 18,509.14 18,480.86 18,496.27 0.0K
09:10 18,494.07 18,510.65 18,462.56 18,463.91 0.0K
09:15 18,463.08 18,497.34 18,463.08 18,497.34 0.0K
09:20 18,495.90 18,532.50 18,495.90 18,532.50 0.0K
09:25 18,534.18 18,548.21 18,534.18 18,544.85 0.0K
09:30 18,543.48 18,556.65 18,543.48 18,556.65 0.0K
09:35 18,556.85 18,582.53 18,556.85 18,562.30 0.0K
09:40 18,559.03 18,563.24 18,545.13 18,547.46 0.0K
09:45 18,546.44 18,546.44 18,523.13 18,523.13 0.0K
09:50 18,519.72 18,532.27 18,513.58 18,516.21 0.0K
09:55 18,518.40 18,542.27 18,518.40 18,542.27 0.0K
10:00 18,545.32 18,553.05 18,540.63 18,549.29 0.0K
10:05 18,550.32 18,560.51 18,550.32 18,558.29 0.0K
10:10 18,557.79 18,558.69 18,538.06 18,538.06 0.0K
10:15 18,537.71 18,538.10 18,529.27 18,532.60 0.0K
10:20 18,532.21 18,535.57 18,529.35 18,529.35 0.0K
10:25 18,531.75 18,535.94 18,528.80 18,528.80 0.0K
10:30 18,529.51 18,531.73 18,517.63 18,517.63 0.0K
10:35 18,516.11 18,517.62 18,504.31 18,505.23 0.0K
10:40 18,508.24 18,508.24 18,489.71 18,491.99 0.0K
10:45 18,491.97 18,496.09 18,487.55 18,489.30 0.0K
10:50 18,488.49 18,488.49 18,472.39 18,481.49 0.0K
10:55 18,480.37 18,486.95 18,476.61 18,476.61 0.0K
11:00 18,475.49 18,490.08 18,475.04 18,478.97 0.0K
11:05 18,478.00 18,481.80 18,472.11 18,479.35 0.0K
11:10 18,480.01 18,488.92 18,479.20 18,488.02 0.0K
11:15 18,489.03 18,511.47 18,487.50 18,511.47 0.0K
11:20 18,511.77 18,515.02 18,511.31 18,511.71 0.0K
11:25 18,513.23 18,518.31 18,503.11 18,504.41 0.0K
11:30 18,504.12 18,504.12 18,489.58 18,489.58 0.0K
11:35 18,490.93 18,494.49 18,489.34 18,490.45 0.0K
11:40 18,489.69 18,490.54 18,479.06 18,480.11 0.0K
11:45 18,478.45 18,492.52 18,460.97 18,492.52 0.0K
11:50 18,489.54 18,493.44 18,478.00 18,483.13 0.0K
11:55 18,487.38 18,490.90 18,484.67 18,486.06 0.0K
12:00 18,485.71 18,488.55 18,480.30 18,480.30 0.0K
12:05 18,480.91 18,480.91 18,472.71 18,477.48 0.0K
12:10 18,477.05 18,485.94 18,476.13 18,481.48 0.0K
12:15 18,481.86 18,494.55 18,480.27 18,494.55 0.0K
12:20 18,494.97 18,508.71 18,494.97 18,506.77 0.0K
12:25 18,508.15 18,508.20 18,495.29 18,500.38 0.0K
12:30 18,500.94 18,502.33 18,497.04 18,501.10 0.0K
12:35 18,501.38 18,509.42 18,497.50 18,509.42 0.0K
12:40 18,509.85 18,509.85 18,497.80 18,506.35 0.0K
12:45 18,506.31 18,508.04 18,496.61 18,508.04 0.0K
12:50 18,508.53 18,518.83 18,508.53 18,518.83 0.0K
12:55 18,519.01 18,519.01 18,506.86 18,507.94 0.0K
13:00 18,507.17 18,507.45 18,490.28 18,499.95 0.0K
13:05 18,500.11 18,500.11 18,487.81 18,490.15 0.0K
13:10 18,491.03 18,491.03 18,463.85 18,463.92 0.0K
13:15 18,465.00 18,471.25 18,465.00 18,471.25 0.0K
13:20 18,472.41 18,472.41 18,447.20 18,460.11 0.0K
13:25 18,460.89 18,468.99 18,460.89 18,468.44 0.0K
13:30 18,465.87 18,465.87 18,445.14 18,445.56 0.0K
13:35 18,445.96 18,452.19 18,443.21 18,444.07 0.0K
13:40 18,443.18 18,445.92 18,442.14 18,444.64 0.0K
13:45 18,444.95 18,466.07 18,444.58 18,466.07 0.0K
13:50 18,468.05 18,476.16 18,466.08 18,474.13 0.0K
13:55 18,472.41 18,476.66 18,465.66 18,466.85 0.0K
14:00 18,466.59 18,472.40 18,459.79 18,472.30 0.0K
14:05 18,472.07 18,473.96 18,469.67 18,473.36 0.0K
14:10 18,472.74 18,473.88 18,456.92 18,458.11 0.0K
14:15 18,457.70 18,464.78 18,454.68 18,464.78 0.0K
14:20 18,465.58 18,472.24 18,462.80 18,464.51 0.0K
14:25 18,463.96 18,466.88 18,455.89 18,458.93 0.0K
14:30 18,459.38 18,459.38 18,440.82 18,442.74 0.0K
14:35 18,441.94 18,447.84 18,441.69 18,447.84 0.0K
14:40 18,448.35 18,459.92 18,448.35 18,457.65 0.0K
14:45 18,455.85 18,455.85 18,445.83 18,455.07 0.0K
14:50 18,454.95 18,456.49 18,444.28 18,446.75 0.0K
14:55 18,446.67 18,468.97 18,445.84 18,466.47 0.0K
15:00 18,465.52 18,474.57 18,465.52 18,472.01 0.0K
15:05 18,472.64 18,482.99 18,472.64 18,477.65 0.0K
15:10 18,476.78 18,477.31 18,467.32 18,476.73 0.0K
15:15 18,479.00 18,487.08 18,472.27 18,486.86 0.0K
15:20 18,487.51 18,497.53 18,487.51 18,497.53 0.0K
15:25 18,498.17 18,498.17 18,484.82 18,492.69 0.0K
15:30 18,490.19 18,504.63 18,490.19 18,504.37 0.0K
15:35 18,505.98 18,506.34 18,490.59 18,491.57 0.0K
15:40 18,490.86 18,490.86 18,474.64 18,479.11 0.0K
15:45 18,482.81 18,499.38 18,482.81 18,499.38 0.0K
15:50 18,499.85 18,510.98 18,492.58 18,492.58 0.0K
15:55 18,492.93 18,499.09 18,489.69 18,494.01 0.0K
16:00 18,492.22 18,514.44 18,492.22 18,512.62 0.0K
16:05 18,515.20 18,518.55 18,511.97 18,518.37 0.0K
16:10 18,518.80 18,521.17 18,511.55 18,513.58 0.0K
16:15 18,518.22 18,518.92 18,504.10 18,511.48 0.0K
16:20 18,512.40 18,523.16 18,511.44 18,521.64 0.0K
16:25 18,521.58 18,530.83 18,518.89 18,519.26 0.0K
16:30 18,518.03 18,525.82 18,517.17 18,521.26 0.0K
16:35 18,522.36 18,528.64 18,520.58 18,528.64 0.0K
16:40 18,528.23 18,528.23 18,520.16 18,527.92 0.0K
16:45 18,528.68 18,544.23 18,528.59 18,544.23 0.0K
16:50 18,540.97 18,551.10 18,537.03 18,548.79 0.0K
16:55 18,548.73 18,548.90 18,540.63 18,540.63 0.0K
17:00 18,544.82 18,544.82 18,528.09 18,528.15 0.0K
17:05 18,528.46 18,530.88 18,521.71 18,523.64 0.0K
17:10 18,524.74 18,530.19 18,524.74 18,529.78 0.0K
17:15 18,528.57 18,529.76 18,512.63 18,512.63 0.0K
17:20 18,511.47 18,511.47 18,496.52 18,498.11 0.0K
17:25 18,495.15 18,495.15 18,483.19 18,489.37 0.0K
17:30 18,487.37 18,487.37 18,487.37 18,487.37 0.0K
17:35 18,487.37 18,524.83 18,487.37 18,524.83 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