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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 17,141.16 17,192.01 17,103.45 17,131.27 0.0M
2023-12-28 17,241.82 17,246.60 17,105.22 17,113.07 0.0M
2023-12-27 17,217.11 17,267.74 17,170.71 17,196.32 0.0M
2023-12-22 17,171.67 17,235.33 17,163.99 17,189.52 0.0M
2023-12-21 17,163.03 17,202.89 17,119.08 17,195.37 0.0M
2023-12-20 17,249.54 17,271.58 17,151.98 17,222.70 0.0M
2023-12-19 17,170.77 17,214.59 17,153.75 17,202.79 0.0M
2023-12-18 17,176.99 17,216.35 17,142.64 17,189.60 0.0M
2023-12-15 17,278.30 17,355.51 17,232.35 17,253.30 0.0M
2023-12-14 17,320.59 17,382.94 17,139.97 17,205.48 0.0M
2023-12-13 17,128.82 17,213.20 17,099.34 17,104.11 0.0M
2023-12-12 17,163.39 17,220.52 17,129.79 17,132.11 0.0M
2023-12-11 17,110.96 17,169.36 17,095.86 17,150.25 0.0M
2023-12-08 16,898.92 17,136.66 16,892.04 17,093.22 0.0M
2023-12-07 16,862.18 16,889.73 16,841.38 16,870.59 0.0M
2023-12-06 16,806.29 16,930.73 16,771.72 16,887.54 0.0M
2023-12-05 16,625.25 16,789.10 16,625.25 16,776.26 0.0M
2023-12-04 16,650.30 16,701.39 16,609.26 16,652.10 0.0M
2023-12-01 16,646.65 16,700.09 16,593.65 16,668.42 0.0M
2023-11-30 16,511.24 16,612.44 16,461.71 16,588.16 0.0M
2023-11-29 16,430.78 16,555.55 16,430.78 16,490.30 0.0M
2023-11-28 16,406.56 16,458.02 16,367.99 16,450.56 0.0M
2023-11-27 16,547.64 16,581.13 16,485.41 16,485.41 0.0M
2023-11-24 16,507.00 16,561.23 16,492.43 16,547.39 0.0M
2023-11-23 16,501.28 16,526.33 16,477.28 16,509.63 0.0M
2023-11-22 16,450.85 16,502.47 16,432.28 16,470.62 0.0M
2023-11-21 16,403.28 16,441.88 16,365.49 16,399.67 0.0M
2023-11-20 16,429.04 16,484.69 16,414.57 16,439.31 0.0M
2023-11-17 16,325.33 16,438.84 16,325.33 16,409.77 0.0M
2023-11-16 16,341.83 16,355.55 16,261.17 16,261.17 0.0M
2023-11-15 16,366.18 16,435.78 16,330.38 16,354.65 0.0M
2023-11-14 16,103.15 16,350.46 16,068.03 16,300.37 0.0M
2023-11-13 16,033.59 16,110.24 16,002.32 16,072.55 0.0M
2023-11-10 16,054.30 16,062.73 15,888.06 15,976.38 0.0M
2023-11-09 15,973.76 16,152.07 15,932.31 16,131.99 0.0M
2023-11-08 15,764.22 16,028.54 15,763.00 15,951.71 0.0M
2023-11-07 15,807.72 15,900.97 15,792.33 15,843.02 0.0M
2023-11-06 16,024.31 16,032.22 15,889.05 15,905.38 0.0M
2023-11-03 16,065.88 16,070.89 15,980.50 15,981.95 0.0M
2023-11-02 15,854.84 16,095.09 15,833.50 16,011.88 0.0M
2023-11-01 15,679.95 15,771.83 15,587.48 15,721.46 0.0M
2023-10-31 15,513.07 15,654.73 15,492.51 15,614.93 0.0M
2023-10-30 15,481.82 15,544.51 15,443.01 15,477.54 0.0M
2023-10-27 15,645.15 15,645.15 15,385.81 15,410.21 0.0M
2023-10-26 15,501.26 15,682.02 15,478.72 15,622.43 0.0M
2023-10-25 15,556.05 15,709.32 15,526.16 15,681.65 0.0M
2023-10-24 15,568.33 15,668.05 15,497.58 15,633.07 0.0M
2023-10-23 15,466.61 15,547.52 15,361.33 15,535.15 0.0M
2023-10-20 15,534.36 15,603.55 15,457.36 15,457.48 0.0M
2023-10-19 15,688.46 15,734.33 15,592.51 15,695.93 0.0M
2023-10-18 15,922.15 15,976.69 15,770.16 15,797.12 0.0M
2023-10-17 15,911.10 15,990.29 15,804.09 15,941.59 0.0M
2023-10-16 15,941.71 15,983.87 15,790.37 15,924.55 0.0M
2023-10-13 16,094.56 16,120.89 15,868.53 15,882.25 0.0M
2023-10-12 16,272.84 16,287.66 16,095.42 16,111.30 0.0M
2023-10-11 16,078.74 16,251.81 16,055.68 16,171.79 0.0M
2023-10-10 16,070.90 16,260.48 16,067.30 16,242.58 0.0M
2023-10-09 15,968.08 16,005.33 15,829.63 15,922.77 0.0M
2023-10-06 15,924.30 16,020.37 15,832.27 16,010.65 0.0M
2023-10-05 15,896.50 15,932.08 15,807.54 15,870.28 0.0M
2023-10-04 15,782.45 15,989.20 15,756.39 15,866.82 0.0M
2023-10-03 15,945.88 16,045.44 15,851.03 15,867.54 0.0M
2023-10-02 16,246.26 16,320.98 15,955.10 16,028.82 0.0M
2023-09-29 16,219.63 16,339.04 16,180.52 16,180.52 0.0M
2023-09-28 16,028.52 16,140.32 15,971.15 16,137.85 0.0M
2023-09-27 16,033.86 16,115.46 15,994.67 16,037.04 0.0M
2023-09-26 16,064.42 16,090.73 15,950.97 16,042.09 0.0M
2023-09-25 16,230.80 16,327.68 16,072.97 16,155.17 0.0M
2023-09-22 16,231.16 16,336.79 16,177.33 16,293.37 0.0M
2023-09-21 16,446.65 16,486.67 16,325.77 16,359.31 0.0M
2023-09-20 16,506.85 16,670.85 16,492.72 16,624.40 0.0M
2023-09-19 16,427.71 16,554.52 16,420.83 16,500.38 0.0M
2023-09-18 16,662.22 16,662.22 16,438.99 16,486.83 0.0M
2023-09-15 16,724.84 16,847.28 16,690.61 16,719.18 0.0M
2023-09-14 16,350.43 16,594.23 16,278.32 16,560.22 0.0M
2023-09-13 16,369.79 16,425.78 16,279.01 16,365.13 0.0M
2023-09-12 16,519.32 16,535.74 16,409.15 16,433.82 0.0M
2023-09-11 16,484.77 16,577.97 16,435.55 16,491.34 0.0M
2023-09-08 16,359.12 16,419.91 16,170.25 16,406.37 0.0M
2023-09-07 16,236.91 16,406.27 16,236.91 16,305.16 0.0M
2023-09-06 16,353.51 16,362.58 16,243.39 16,300.62 0.0M
2023-09-05 16,407.35 16,514.19 16,277.29 16,437.98 0.0M
2023-09-04 16,613.54 16,674.01 16,466.38 16,494.14 0.0M
2023-09-01 16,564.79 16,673.21 16,528.10 16,533.27 0.0M
2023-08-31 16,705.20 16,737.59 16,578.41 16,578.41 0.0M
2023-08-30 16,758.42 16,779.52 16,588.95 16,686.49 0.0M
2023-08-29 16,643.83 16,717.44 16,591.45 16,706.96 0.0M
2023-08-28 16,527.76 16,632.02 16,453.34 16,596.57 0.0M
2023-08-25 16,313.07 16,512.40 16,306.85 16,381.06 0.0M
2023-08-24 16,562.35 16,639.75 16,336.65 16,346.76 0.0M
2023-08-23 16,463.50 16,530.08 16,368.54 16,419.64 0.0M
2023-08-22 16,375.40 16,526.14 16,366.27 16,406.64 0.0M
2023-08-21 16,234.86 16,448.42 16,234.86 16,309.61 0.0M
2023-08-18 16,230.64 16,252.79 16,070.91 16,232.68 0.0M
2023-08-17 16,379.84 16,454.26 16,276.62 16,295.27 0.0M
2023-08-16 16,419.88 16,543.10 16,407.13 16,450.51 0.0M
2023-08-15 16,665.38 16,671.33 16,396.83 16,467.40 0.0M
2023-08-14 16,601.26 16,703.56 16,563.10 16,651.25 0.0M
2023-08-11 16,747.34 16,782.77 16,580.83 16,631.65 0.0M
2023-08-10 16,707.24 16,913.96 16,696.82 16,843.34 0.0M
2023-08-09 16,656.18 16,724.97 16,579.96 16,590.52 0.0M
2023-08-08 16,474.99 16,598.89 16,357.32 16,471.40 0.0M
2023-08-07 16,518.77 16,609.10 16,471.43 16,585.35 0.0M
2023-08-04 16,511.09 16,593.13 16,414.12 16,574.72 0.0M
2023-08-03 16,441.02 16,476.74 16,345.43 16,451.14 0.0M
2023-08-02 16,569.83 16,715.08 16,511.22 16,569.68 0.0M
2023-08-01 16,944.14 16,992.69 16,774.32 16,780.93 0.0M
2023-07-31 16,932.83 17,052.76 16,913.65 16,988.73 0.0M
2023-07-28 16,878.65 16,991.34 16,803.87 16,940.42 0.0M
2023-07-27 16,673.50 16,941.88 16,631.28 16,914.98 0.0M
2023-07-26 16,684.56 16,697.09 16,429.60 16,574.72 0.0M
2023-07-25 16,880.31 16,881.29 16,771.30 16,802.18 0.0M
2023-07-24 16,780.00 16,848.59 16,746.37 16,829.04 0.0M
2023-07-21 16,743.40 16,842.63 16,720.99 16,841.42 0.0M
2023-07-20 16,545.62 16,747.79 16,543.12 16,732.96 0.0M
2023-07-19 16,698.73 16,728.39 16,580.33 16,601.61 0.0M
2023-07-18 16,495.69 16,601.13 16,485.12 16,584.04 0.0M
2023-07-17 16,572.69 16,614.21 16,469.74 16,521.67 0.0M
2023-07-14 16,662.15 16,773.71 16,662.15 16,708.88 0.0M
2023-07-13 16,645.47 16,786.98 16,620.67 16,698.14 0.0M
2023-07-12 16,406.44 16,648.87 16,384.40 16,614.79 0.0M
2023-07-11 16,259.43 16,415.28 16,250.28 16,358.74 0.0M
2023-07-10 16,047.10 16,253.70 16,047.10 16,185.82 0.0M
2023-07-07 16,084.00 16,202.54 15,979.84 16,113.76 0.0M
2023-07-06 16,403.82 16,404.50 16,008.13 16,046.71 0.0M
2023-07-05 16,602.92 16,658.06 16,527.82 16,564.49 0.0M
2023-07-04 16,742.77 16,766.66 16,693.06 16,695.24 0.0M
2023-07-03 16,796.76 16,822.64 16,732.28 16,732.28 0.0M
2023-06-30 16,621.34 16,801.30 16,615.45 16,757.60 0.0M
2023-06-29 16,521.41 16,642.38 16,505.32 16,559.84 0.0M
2023-06-28 16,419.33 16,514.92 16,419.33 16,500.03 0.0M
2023-06-27 16,333.62 16,386.56 16,217.88 16,339.85 0.0M
2023-06-26 16,249.96 16,312.40 16,091.07 16,269.14 0.0M
2023-06-23 16,225.87 16,290.17 16,142.69 16,221.43 0.0M
2023-06-22 16,291.28 16,319.88 16,179.87 16,311.71 0.0M
2023-06-21 16,471.56 16,525.78 16,410.41 16,442.34 0.0M
2023-06-20 16,524.26 16,567.99 16,474.22 16,503.75 0.0M
2023-06-19 16,637.54 16,658.22 16,522.89 16,548.72 0.0M
2023-06-16 16,544.24 16,751.97 16,511.80 16,717.51 0.0M
2023-06-15 16,528.19 16,547.41 16,395.50 16,496.36 0.0M
2023-06-14 16,496.43 16,650.40 16,490.82 16,581.49 0.0M
2023-06-13 16,495.01 16,535.05 16,391.19 16,496.12 0.0M
2023-06-12 16,404.15 16,479.18 16,376.32 16,404.61 0.0M
2023-06-09 16,353.72 16,373.10 16,250.40 16,313.44 0.0M
2023-06-08 16,275.17 16,365.49 16,247.96 16,333.83 0.0M
2023-06-07 16,279.76 16,346.13 16,218.01 16,290.04 0.0M
2023-06-06 16,260.27 16,327.52 16,228.55 16,304.07 0.0M
2023-06-05 16,495.57 16,495.57 16,266.26 16,283.29 0.0M
2023-06-02 16,234.58 16,451.99 16,228.95 16,435.47 0.0M
2023-06-01 16,134.95 16,207.74 16,024.38 16,130.52 0.0M
2023-05-31 16,127.68 16,238.32 16,008.87 16,043.00 0.0M
2023-05-30 16,451.89 16,489.04 16,261.60 16,293.96 0.0M
2023-05-29 16,558.12 16,566.32 16,421.15 16,447.50 0.0M
2023-05-26 16,339.93 16,515.14 16,231.72 16,481.08 0.0M
2023-05-25 16,350.17 16,350.17 16,206.86 16,278.62 0.0M
2023-05-24 16,451.70 16,457.22 16,265.82 16,333.08 0.0M
2023-05-23 16,791.80 16,796.73 16,615.13 16,615.13 0.0M
2023-05-22 16,814.29 16,871.44 16,780.06 16,837.25 0.0M
2023-05-19 16,777.87 16,898.66 16,764.79 16,827.68 0.0M
2023-05-18 16,712.66 16,804.83 16,680.41 16,726.46 0.0M
2023-05-17 16,619.89 16,619.89 16,619.89 16,619.89 0.0M
2023-05-16 16,602.57 16,676.03 16,564.32 16,627.63 0.0M
2023-05-15 16,711.48 16,738.98 16,609.36 16,655.00 0.0M
2023-05-12 16,648.51 16,745.62 16,592.84 16,636.02 0.0M
2023-05-11 16,565.87 16,685.58 16,454.46 16,561.83 0.0M
2023-05-10 16,610.83 16,639.33 16,462.83 16,515.66 0.0M
2023-05-09 16,636.31 16,647.27 16,509.64 16,596.36 0.0M
2023-05-08 16,637.01 16,700.77 16,610.77 16,665.98 0.0M
2023-05-05 16,524.17 16,635.09 16,449.45 16,624.65 0.0M
2023-05-04 16,509.41 16,535.38 16,363.44 16,418.53 0.0M
2023-05-03 16,574.61 16,653.76 16,541.66 16,559.56 0.0M
2023-05-02 16,697.56 16,784.98 16,490.19 16,510.64 0.0M
2023-04-28 16,763.39 16,777.73 16,550.32 16,747.48 0.0M
2023-04-27 16,636.16 16,763.80 16,628.47 16,711.50 0.0M
2023-04-26 16,739.70 16,765.69 16,585.82 16,673.13 0.0M
2023-04-25 16,799.69 16,829.91 16,746.49 16,807.40 0.0M
2023-04-24 16,801.29 16,880.57 16,801.29 16,864.11 0.0M
2023-04-21 16,789.85 16,846.54 16,716.07 16,846.54 0.0M
2023-04-20 16,766.35 16,776.10 16,689.05 16,759.74 0.0M
2023-04-19 16,741.58 16,804.74 16,704.30 16,783.59 0.0M
2023-04-18 16,693.69 16,805.61 16,693.69 16,748.44 0.0M
2023-04-17 16,752.35 16,789.29 16,669.39 16,669.63 0.0M
2023-04-14 16,675.40 16,747.95 16,654.62 16,717.28 0.0M
2023-04-13 16,564.21 16,641.64 16,564.21 16,631.05 0.0M
2023-04-12 16,444.27 16,592.91 16,406.44 16,444.56 0.0M
2023-04-11 16,410.83 16,459.53 16,384.86 16,429.75 0.0M
2023-04-06 16,292.56 16,327.62 16,257.08 16,284.06 0.0M
2023-04-05 16,340.26 16,361.10 16,229.79 16,265.28 0.0M
2023-04-04 16,397.55 16,450.46 16,327.94 16,329.01 0.0M
2023-04-03 16,321.74 16,367.75 16,301.61 16,331.23 0.0M
2023-03-31 16,164.99 16,321.96 16,150.83 16,278.83 0.0M
2023-03-30 16,057.18 16,212.14 16,057.18 16,147.62 0.0M
2023-03-29 15,875.68 16,009.52 15,840.26 15,977.81 0.0M
2023-03-28 15,885.92 15,905.71 15,709.44 15,758.49 0.0M
2023-03-27 15,792.27 15,827.97 15,648.99 15,736.12 0.0M
2023-03-24 15,802.55 15,803.66 15,458.91 15,595.66 0.0M
2023-03-23 15,871.69 15,871.69 15,871.69 15,871.69 0.0M
2023-03-22 15,796.30 15,912.70 15,740.44 15,853.59 0.0M
2023-03-21 15,747.45 15,883.66 15,735.91 15,800.53 0.0M
2023-03-20 15,329.58 15,660.25 15,097.04 15,578.91 0.0M
2023-03-17 15,740.68 15,782.11 15,317.81 15,383.72 0.0M
2023-03-16 15,521.95 15,690.05 15,275.33 15,606.57 0.0M
2023-03-15 15,823.09 15,823.09 15,242.05 15,295.56 0.0M
2023-03-14 15,614.33 15,910.54 15,527.13 15,863.91 0.0M
2023-03-13 16,019.11 16,019.11 15,504.00 15,574.97 0.0M
2023-03-10 16,039.62 16,039.62 16,039.62 16,039.62 0.0M
2023-03-09 16,254.55 16,289.63 16,158.19 16,251.10 0.0M
2023-03-08 16,228.99 16,319.40 16,228.99 16,270.83 0.0M
2023-03-07 16,339.93 16,433.59 16,296.24 16,303.07 0.0M
2023-03-06 16,406.31 16,440.51 16,326.86 16,378.46 0.0M
2023-03-03 16,245.79 16,344.76 16,233.93 16,322.71 0.0M
2023-03-02 15,941.30 16,185.27 15,926.29 16,180.79 0.0M
2023-03-01 16,169.95 16,276.46 16,036.78 16,069.79 0.0M
2023-02-28 16,112.64 16,255.78 16,103.58 16,144.59 0.0M
2023-02-27 16,089.28 16,269.20 16,089.28 16,205.94 0.0M
2023-02-24 16,348.58 16,362.60 15,965.42 15,965.42 0.0M
2023-02-23 16,235.90 16,343.95 16,218.99 16,254.55 0.0M
2023-02-22 16,176.94 16,233.20 16,063.95 16,214.19 0.0M
2023-02-21 16,260.10 16,310.65 16,085.24 16,235.06 0.0M
2023-02-20 16,351.80 16,356.68 16,257.44 16,294.93 0.0M
2023-02-17 16,239.77 16,366.06 16,143.44 16,321.03 0.0M
2023-02-16 16,317.87 16,408.91 16,272.22 16,361.99 0.0M
2023-02-15 16,008.07 16,256.74 15,994.52 16,216.94 0.0M
2023-02-14 16,049.11 16,151.68 16,002.91 16,023.57 0.0M
2023-02-13 15,876.24 16,023.87 15,857.19 16,011.97 0.0M
2023-02-10 15,916.07 15,954.97 15,714.41 15,836.81 0.0M
2023-02-09 15,947.68 16,050.38 15,947.68 15,967.05 0.0M
2023-02-08 15,951.99 15,972.60 15,814.81 15,814.81 0.0M
2023-02-07 15,872.59 15,891.86 15,789.57 15,842.63 0.0M
2023-02-06 15,952.85 15,964.62 15,780.83 15,853.18 0.0M
2023-02-03 15,851.64 16,068.29 15,800.59 16,068.29 0.0M
2023-02-02 15,793.05 15,958.89 15,725.04 15,917.97 0.0M
2023-02-01 15,742.35 15,793.46 15,681.07 15,719.94 0.0M
2023-01-31 15,715.45 15,746.26 15,605.36 15,731.72 0.0M
2023-01-30 15,669.13 15,778.91 15,617.39 15,730.80 0.0M
2023-01-27 15,738.49 15,809.60 15,687.90 15,764.58 0.0M
2023-01-26 15,759.92 15,809.72 15,721.95 15,761.87 0.0M
2023-01-25 15,677.07 15,706.01 15,548.49 15,646.11 0.0M
2023-01-24 15,666.47 15,692.34 15,573.98 15,660.77 0.0M
2023-01-23 15,581.77 15,647.52 15,523.12 15,619.77 0.0M
2023-01-20 15,540.25 15,584.10 15,471.90 15,539.74 0.0M
2023-01-19 15,654.47 15,673.35 15,430.34 15,441.74 0.0M
2023-01-18 15,712.17 15,804.55 15,709.59 15,733.89 0.0M
2023-01-17 15,630.64 15,781.67 15,594.90 15,720.04 0.0M
2023-01-16 15,629.68 15,665.32 15,584.90 15,644.85 0.0M
2023-01-13 15,523.07 15,625.74 15,497.03 15,598.39 0.0M
2023-01-12 15,429.25 15,581.06 15,426.92 15,492.18 0.0M
2023-01-11 15,277.68 15,427.76 15,267.93 15,377.83 0.0M
2023-01-10 15,284.16 15,291.77 15,203.76 15,255.57 0.0M
2023-01-09 15,238.79 15,387.25 15,216.74 15,340.45 0.0M
2023-01-06 15,041.91 15,237.37 15,007.53 15,237.37 0.0M
2023-01-05 14,978.75 15,084.45 14,951.09 15,016.51 0.0M
2023-01-04 14,792.42 15,059.45 14,790.71 15,049.66 0.0M
2023-01-03 14,613.63 14,871.27 14,613.63 14,710.90 0.0M
2023-01-02 14,482.68 14,660.29 14,476.35 14,645.79 0.0M