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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 16,948.54 17,161.20 16,942.39 17,159.99 0.0M
2024-12-30 17,031.57 17,141.20 16,970.86 17,003.80 0.0M
2024-12-27 16,947.96 17,101.00 16,922.10 17,101.00 0.0M
2024-12-24 16,964.57 17,010.85 16,932.04 16,932.04 0.0M
2024-12-23 16,877.82 16,952.96 16,816.94 16,907.92 0.0M
2024-12-20 16,842.43 16,947.47 16,726.97 16,912.94 0.0M
2024-12-19 16,946.97 17,034.61 16,882.25 16,959.19 0.0M
2024-12-18 17,156.73 17,198.62 17,111.92 17,169.02 0.0M
2024-12-17 17,023.29 17,160.93 17,010.59 17,125.03 0.0M
2024-12-16 17,163.48 17,191.62 17,063.69 17,104.98 0.0M
2024-12-13 17,223.26 17,345.20 17,177.80 17,226.54 0.0M
2024-12-12 17,331.48 17,332.63 17,229.24 17,252.99 0.0M
2024-12-11 17,139.76 17,291.66 17,127.83 17,258.71 0.0M
2024-12-10 17,339.81 17,344.33 17,169.14 17,192.16 0.0M
2024-12-09 17,400.76 17,462.40 17,308.48 17,390.60 0.0M
2024-12-06 17,051.48 17,308.26 17,051.17 17,266.79 0.0M
2024-12-05 16,931.63 17,090.37 16,931.63 17,042.80 0.0M
2024-12-04 16,882.81 17,024.96 16,872.83 16,979.43 0.0M
2024-12-03 16,843.34 17,017.97 16,806.56 16,868.15 0.0M
2024-12-02 16,612.16 16,910.87 16,609.03 16,820.08 0.0M
2024-11-29 16,610.66 16,819.17 16,602.39 16,805.34 0.0M
2024-11-28 16,656.22 16,740.21 16,634.86 16,675.58 0.0M
2024-11-27 16,607.69 16,622.56 16,470.95 16,591.46 0.0M
2024-11-26 16,727.61 16,855.66 16,690.09 16,711.03 0.0M
2024-11-25 17,024.49 17,033.21 16,815.27 16,857.27 0.0M
2024-11-22 16,837.73 16,885.15 16,618.48 16,847.88 0.0M
2024-11-21 16,685.76 16,774.94 16,560.39 16,751.06 0.0M
2024-11-20 16,889.02 16,906.81 16,693.23 16,716.53 0.0M
2024-11-19 16,923.25 16,955.12 16,569.59 16,788.97 0.0M
2024-11-18 16,892.90 16,928.62 16,800.47 16,901.81 0.0M
2024-11-15 16,851.53 16,997.71 16,804.85 16,881.82 0.0M
2024-11-14 16,831.43 16,996.69 16,766.69 16,979.77 0.0M
2024-11-13 16,760.75 16,851.28 16,623.17 16,759.21 0.0M
2024-11-12 17,060.85 17,103.95 16,761.42 16,782.80 0.0M
2024-11-11 17,173.18 17,306.74 17,155.62 17,247.02 0.0M
2024-11-08 17,276.89 17,278.80 17,021.66 17,041.31 0.0M
2024-11-07 17,121.46 17,299.83 17,077.54 17,243.16 0.0M
2024-11-06 17,286.76 17,583.44 17,040.57 17,113.15 0.0M
2024-11-05 17,131.66 17,218.13 17,067.60 17,200.32 0.0M
2024-11-04 17,151.94 17,290.44 17,118.03 17,118.03 0.0M
2024-11-01 17,100.31 17,263.28 17,086.65 17,204.88 0.0M
2024-10-31 17,146.79 17,168.06 16,988.60 17,068.47 0.0M
2024-10-30 17,304.70 17,347.86 17,131.21 17,249.57 0.0M
2024-10-29 17,633.89 17,690.68 17,431.08 17,441.74 0.0M
2024-10-28 17,513.76 17,603.29 17,404.16 17,548.16 0.0M
2024-10-25 17,392.41 17,459.48 17,321.67 17,410.23 0.0M
2024-10-24 17,480.12 17,567.77 17,422.95 17,423.54 0.0M
2024-10-23 17,400.26 17,519.73 17,342.97 17,410.09 0.0M
2024-10-22 17,455.47 17,521.28 17,351.29 17,497.43 0.0M
2024-10-21 17,599.58 17,695.65 17,484.85 17,500.06 0.0M
2024-10-18 17,571.20 17,750.43 17,571.20 17,678.44 0.0M
2024-10-17 17,439.45 17,704.39 17,434.40 17,610.35 0.0M
2024-10-16 17,232.13 17,441.70 17,232.13 17,397.35 0.0M
2024-10-15 17,636.63 17,651.66 17,442.04 17,466.96 0.0M
2024-10-14 17,605.46 17,674.34 17,515.07 17,648.60 0.0M
2024-10-11 17,483.35 17,614.84 17,421.04 17,592.48 0.0M
2024-10-10 17,512.41 17,558.75 17,448.56 17,508.20 0.0M
2024-10-09 17,474.40 17,568.55 17,422.40 17,551.16 0.0M
2024-10-08 17,366.07 17,509.27 17,355.43 17,461.15 0.0M
2024-10-07 17,578.73 17,609.75 17,434.56 17,588.14 0.0M
2024-10-04 17,330.11 17,578.25 17,319.47 17,507.68 0.0M
2024-10-03 17,539.87 17,539.89 17,315.29 17,360.06 0.0M
2024-10-02 17,631.76 17,697.94 17,525.36 17,591.79 0.0M
2024-10-01 17,697.98 17,770.52 17,521.05 17,583.60 0.0M
2024-09-30 17,987.56 18,024.28 17,724.64 17,726.80 0.0M
2024-09-27 18,020.93 18,118.89 17,977.84 18,089.05 0.0M
2024-09-26 17,790.14 17,973.68 17,765.96 17,973.68 0.0M
2024-09-25 17,526.04 17,633.94 17,520.48 17,563.99 0.0M
2024-09-24 17,649.53 17,709.27 17,572.70 17,639.18 0.0M
2024-09-23 17,397.72 17,441.44 17,296.85 17,416.65 0.0M
2024-09-20 17,623.68 17,636.85 17,398.06 17,398.06 0.0M
2024-09-19 17,529.78 17,665.16 17,444.02 17,665.16 0.0M
2024-09-18 17,373.90 17,386.57 17,267.96 17,269.65 0.0M
2024-09-17 17,362.98 17,452.82 17,336.90 17,368.26 0.0M
2024-09-16 17,240.10 17,352.46 17,235.21 17,280.17 0.0M
2024-09-13 17,261.89 17,376.21 17,255.40 17,316.85 0.0M
2024-09-12 17,348.53 17,360.70 17,145.86 17,246.84 0.0M
2024-09-11 17,209.66 17,287.69 17,080.38 17,158.14 0.0M
2024-09-10 17,198.89 17,343.03 17,134.24 17,183.01 0.0M
2024-09-09 17,111.49 17,269.99 17,095.66 17,224.07 0.0M
2024-09-06 17,221.36 17,318.91 17,030.78 17,054.83 0.0M
2024-09-05 17,314.58 17,393.00 17,239.61 17,239.61 0.0M
2024-09-04 17,374.48 17,468.96 17,356.61 17,399.71 0.0M
2024-09-03 17,768.15 17,795.14 17,548.20 17,571.66 0.0M
2024-09-02 17,696.35 17,743.31 17,566.24 17,737.09 0.0M
2024-08-30 17,735.03 17,847.04 17,701.20 17,701.20 0.0M
2024-08-29 17,576.46 17,733.06 17,574.58 17,724.41 0.0M
2024-08-28 17,600.34 17,657.08 17,577.61 17,577.61 0.0M
2024-08-27 17,632.36 17,687.60 17,550.05 17,550.05 0.0M
2024-08-26 17,578.42 17,648.72 17,577.53 17,607.07 0.0M
2024-08-23 17,501.22 17,591.14 17,477.02 17,576.16 0.0M
2024-08-22 17,462.31 17,556.65 17,452.04 17,453.38 0.0M
2024-08-21 17,367.08 17,468.15 17,367.08 17,454.80 0.0M
2024-08-20 17,440.82 17,470.97 17,354.94 17,364.35 0.0M
2024-08-19 17,270.59 17,443.53 17,269.22 17,402.12 0.0M
2024-08-16 17,263.60 17,305.43 17,215.32 17,280.78 0.0M
2024-08-15 17,063.59 17,252.10 16,975.60 17,219.69 0.0M
2024-08-14 17,003.49 17,010.89 16,923.98 17,010.89 0.0M
2024-08-13 16,881.79 16,893.74 16,752.77 16,877.55 0.0M
2024-08-12 16,926.18 16,950.80 16,780.87 16,819.09 0.0M
2024-08-09 16,840.04 16,978.78 16,779.71 16,863.27 0.0M
2024-08-08 16,754.93 16,845.55 16,629.62 16,811.61 0.0M
2024-08-07 16,613.28 16,905.32 16,576.00 16,854.67 0.0M
2024-08-06 16,608.93 16,665.11 16,400.04 16,539.26 0.0M
2024-08-05 16,468.63 16,605.53 16,306.39 16,583.23 0.0M
2024-08-02 17,004.50 17,050.18 16,766.02 16,821.72 0.0M
2024-08-01 17,346.74 17,367.58 17,068.26 17,096.94 0.0M
2024-07-31 17,548.46 17,593.44 17,440.30 17,470.49 0.0M
2024-07-30 17,308.39 17,401.08 17,283.63 17,339.32 0.0M
2024-07-29 17,507.51 17,507.97 17,233.76 17,267.18 0.0M
2024-07-26 17,268.50 17,458.38 17,229.21 17,438.47 0.0M
2024-07-25 17,204.23 17,237.25 17,029.20 17,228.15 0.0M
2024-07-24 17,399.01 17,490.12 17,314.17 17,429.30 0.0M
2024-07-23 17,694.41 17,772.69 17,566.75 17,626.25 0.0M
2024-07-22 17,567.73 17,747.55 17,551.80 17,680.50 0.0M
2024-07-19 17,550.28 17,560.60 17,429.14 17,477.52 0.0M
2024-07-18 17,643.89 17,752.87 17,534.54 17,598.22 0.0M
2024-07-17 17,527.66 17,637.43 17,455.18 17,561.71 0.0M
2024-07-16 17,587.51 17,633.70 17,525.01 17,579.46 0.0M
2024-07-15 17,816.72 17,887.48 17,669.20 17,701.62 0.0M
2024-07-12 17,776.37 17,943.87 17,762.81 17,914.09 0.0M
2024-07-11 17,656.12 17,732.40 17,572.42 17,688.69 0.0M
2024-07-10 17,452.25 17,579.67 17,364.60 17,564.43 0.0M
2024-07-09 17,616.43 17,630.06 17,358.18 17,413.94 0.0M
2024-07-08 17,713.63 17,964.50 17,689.42 17,689.42 0.0M
2024-07-05 17,905.33 17,946.26 17,727.08 17,801.14 0.0M
2024-07-04 17,805.13 17,860.80 17,781.28 17,847.91 0.0M
2024-07-03 17,578.54 17,769.70 17,547.88 17,700.16 0.0M
2024-07-02 17,434.32 17,493.45 17,340.67 17,482.18 0.0M
2024-07-01 17,795.62 17,829.75 17,535.16 17,535.16 0.0M
2024-06-28 17,490.48 17,490.48 17,286.62 17,339.77 0.0M
2024-06-27 17,663.66 17,680.53 17,438.92 17,458.77 0.0M
2024-06-26 17,860.02 17,867.79 17,525.78 17,640.58 0.0M
2024-06-25 17,730.98 17,784.12 17,659.15 17,763.80 0.0M
2024-06-24 17,698.17 17,909.81 17,687.23 17,867.19 0.0M
2024-06-21 17,742.11 17,789.86 17,623.14 17,685.16 0.0M
2024-06-20 17,586.43 17,810.50 17,567.73 17,784.32 0.0M
2024-06-19 17,659.06 17,679.39 17,540.32 17,549.83 0.0M
2024-06-18 17,688.92 17,699.18 17,520.59 17,670.63 0.0M
2024-06-17 17,462.70 17,559.78 17,331.47 17,538.06 0.0M
2024-06-14 17,801.96 17,805.20 17,290.85 17,379.86 0.0M
2024-06-13 18,195.44 18,202.28 17,818.69 17,854.14 0.0M
2024-06-12 18,099.08 18,241.32 18,071.85 18,217.06 0.0M
2024-06-11 18,347.67 18,372.28 17,974.16 18,042.18 0.0M
2024-06-10 18,096.28 18,284.88 18,096.28 18,284.88 0.0M
2024-06-07 18,629.51 18,633.38 18,389.60 18,525.06 0.0M
2024-06-06 18,623.43 18,649.44 18,557.22 18,613.77 0.0M
2024-06-05 18,481.61 18,605.15 18,423.48 18,536.10 0.0M
2024-06-04 18,460.00 18,482.72 18,320.77 18,375.46 0.0M
2024-06-03 18,674.35 18,680.59 18,501.86 18,508.67 0.0M
2024-05-31 18,449.74 18,506.05 18,421.09 18,496.74 0.0M
2024-05-30 18,312.02 18,465.26 18,310.45 18,459.32 0.0M
2024-05-29 18,586.53 18,601.47 18,338.81 18,358.71 0.0M
2024-05-28 18,807.51 18,839.93 18,591.17 18,629.93 0.0M
2024-05-27 18,673.81 18,775.70 18,670.15 18,775.70 0.0M
2024-05-24 18,587.88 18,703.93 18,561.36 18,682.93 0.0M
2024-05-23 18,704.49 18,777.19 18,654.10 18,699.90 0.0M
2024-05-22 18,760.44 18,760.44 18,644.93 18,676.33 0.0M
2024-05-21 18,829.97 18,839.95 18,679.95 18,780.00 0.0M
2024-05-20 18,822.95 18,921.10 18,815.67 18,862.83 0.0M
2024-05-17 18,806.13 18,843.22 18,711.85 18,784.76 0.0M
2024-05-16 18,950.98 18,950.98 18,820.86 18,833.04 0.0M
2024-05-15 18,954.35 18,980.62 18,866.31 18,950.46 0.0M
2024-05-14 18,890.27 18,934.79 18,830.19 18,917.83 0.0M
2024-05-13 18,881.74 18,910.98 18,825.94 18,877.63 0.0M
2024-05-10 18,899.17 18,960.09 18,849.92 18,868.16 0.0M
2024-05-09 18,649.56 18,805.67 18,628.82 18,795.87 0.0M
2024-05-08 18,580.05 18,726.60 18,570.08 18,666.75 0.0M
2024-05-07 18,443.83 18,537.67 18,373.96 18,533.16 0.0M
2024-05-06 18,304.11 18,435.70 18,271.05 18,351.77 0.0M
2024-05-03 18,221.36 18,359.08 18,169.41 18,252.76 0.0M
2024-05-02 18,234.32 18,240.08 18,130.46 18,144.24 0.0M
2024-04-30 18,480.26 18,498.68 18,247.55 18,277.55 0.0M
2024-04-29 18,545.65 18,572.09 18,428.48 18,428.48 0.0M
2024-04-26 18,444.67 18,541.49 18,335.96 18,481.23 0.0M
2024-04-25 18,483.75 18,485.77 18,166.26 18,305.88 0.0M
2024-04-24 18,508.13 18,603.45 18,447.73 18,477.63 0.0M
2024-04-23 18,414.88 18,521.70 18,388.09 18,509.40 0.0M
2024-04-22 18,395.80 18,404.15 18,257.65 18,332.57 0.0M
2024-04-19 18,145.26 18,299.59 18,088.73 18,260.74 0.0M
2024-04-18 18,241.38 18,298.93 18,156.00 18,262.68 0.0M
2024-04-17 18,115.32 18,348.54 18,114.13 18,167.64 0.0M
2024-04-16 17,980.70 18,154.96 17,980.70 18,056.34 0.0M
2024-04-15 18,317.28 18,488.19 18,266.27 18,303.28 0.0M
2024-04-12 18,411.00 18,469.17 18,156.06 18,225.31 0.0M
2024-04-11 18,310.22 18,411.84 18,141.64 18,254.68 0.0M
2024-04-10 18,430.55 18,431.51 18,146.08 18,303.90 0.0M
2024-04-09 18,406.49 18,435.44 18,274.09 18,312.54 0.0M
2024-04-08 18,314.47 18,531.05 18,313.31 18,472.09 0.0M
2024-04-05 18,314.98 18,341.75 18,244.55 18,340.14 0.0M
2024-04-04 18,551.95 18,632.16 18,514.57 18,545.46 0.0M
2024-04-03 18,530.45 18,564.76 18,475.82 18,549.27 0.0M
2024-04-02 18,645.78 18,776.37 18,476.83 18,496.54 0.0M
2024-03-28 18,693.83 18,777.60 18,668.89 18,668.89 0.0M
2024-03-27 18,623.99 18,724.79 18,597.13 18,666.63 0.0M
2024-03-26 18,566.13 18,629.58 18,511.53 18,620.98 0.0M
2024-03-25 18,536.91 18,578.22 18,432.34 18,545.56 0.0M
2024-03-22 18,540.18 18,608.63 18,494.53 18,546.30 0.0M
2024-03-21 18,721.00 18,722.23 18,518.07 18,609.53 0.0M
2024-03-20 18,541.29 18,583.38 18,486.59 18,567.88 0.0M
2024-03-19 18,517.98 18,647.25 18,506.85 18,644.26 0.0M
2024-03-18 18,587.29 18,606.27 18,492.16 18,523.99 0.0M
2024-03-15 18,557.91 18,670.45 18,540.86 18,560.55 0.0M
2024-03-14 18,546.72 18,682.66 18,536.31 18,553.89 0.0M
2024-03-13 18,424.11 18,543.02 18,392.23 18,499.69 0.0M
2024-03-12 18,305.49 18,400.77 18,187.43 18,385.80 0.0M
2024-03-11 18,153.67 18,244.68 18,150.67 18,231.76 0.0M
2024-03-08 18,228.06 18,296.23 18,205.19 18,250.60 0.0M
2024-03-07 18,017.34 18,253.69 17,971.89 18,223.79 0.0M
2024-03-06 18,018.22 18,117.46 18,003.61 18,084.03 0.0M
2024-03-05 18,066.17 18,104.98 18,013.49 18,034.19 0.0M
2024-03-04 18,037.67 18,087.83 17,997.56 18,087.83 0.0M
2024-03-01 18,074.75 18,106.85 17,960.66 18,037.25 0.0M
2024-02-29 18,125.21 18,136.18 18,021.93 18,021.93 0.0M
2024-02-28 18,066.95 18,088.55 18,031.59 18,083.22 0.0M
2024-02-27 18,020.23 18,085.70 17,998.40 18,069.60 0.0M
2024-02-26 18,073.58 18,080.41 18,011.61 18,027.38 0.0M
2024-02-23 18,009.48 18,133.27 17,977.41 18,111.18 0.0M
2024-02-22 17,904.74 18,014.04 17,857.30 17,985.94 0.0M
2024-02-21 17,736.88 17,782.10 17,706.51 17,759.73 0.0M
2024-02-20 17,651.53 17,742.56 17,635.61 17,721.38 0.0M
2024-02-19 17,602.36 17,662.06 17,568.47 17,660.75 0.0M
2024-02-16 17,674.02 17,734.32 17,633.54 17,659.90 0.0M
2024-02-15 17,560.58 17,623.91 17,560.58 17,603.62 0.0M
2024-02-14 17,300.45 17,461.77 17,300.45 17,453.41 0.0M
2024-02-13 17,480.00 17,484.86 17,273.06 17,335.11 0.0M
2024-02-12 17,445.28 17,488.35 17,420.82 17,480.90 0.0M
2024-02-09 17,395.97 17,431.76 17,317.08 17,384.78 0.0M
2024-02-08 17,341.76 17,471.02 17,293.71 17,425.95 0.0M
2024-02-07 17,351.40 17,396.89 17,299.88 17,302.35 0.0M
2024-02-06 17,354.47 17,371.38 17,258.77 17,365.33 0.0M
2024-02-05 17,258.04 17,289.94 17,181.78 17,253.94 0.0M
2024-02-02 17,332.32 17,377.06 17,250.60 17,259.16 0.0M
2024-02-01 17,254.36 17,324.33 17,208.72 17,251.17 0.0M
2024-01-31 17,485.12 17,510.78 17,398.26 17,405.75 0.0M
2024-01-30 17,414.61 17,472.33 17,378.44 17,452.86 0.0M
2024-01-29 17,374.59 17,388.58 17,323.42 17,369.53 0.0M
2024-01-26 17,174.58 17,380.73 17,171.38 17,354.36 0.0M
2024-01-25 16,931.33 16,972.75 16,846.86 16,968.05 0.0M
2024-01-24 16,855.65 16,974.21 16,830.89 16,948.59 0.0M
2024-01-23 16,934.35 16,934.35 16,761.22 16,794.91 0.0M
2024-01-22 16,905.33 16,943.05 16,800.90 16,852.22 0.0M
2024-01-19 16,928.54 16,928.54 16,709.99 16,757.63 0.0M
2024-01-18 16,700.95 16,844.00 16,654.90 16,825.16 0.0M
2024-01-17 16,624.91 16,647.63 16,551.81 16,637.27 0.0M
2024-01-16 16,740.51 16,820.48 16,693.70 16,817.56 0.0M
2024-01-15 16,976.20 17,002.27 16,824.54 16,848.65 0.0M
2024-01-12 16,848.43 16,998.40 16,838.83 16,967.66 0.0M
2024-01-11 16,969.86 17,000.12 16,780.71 16,791.48 0.0M
2024-01-10 16,883.85 16,943.08 16,841.27 16,878.88 0.0M
2024-01-09 16,949.76 16,956.39 16,821.03 16,880.11 0.0M
2024-01-08 16,833.79 16,935.91 16,765.51 16,933.80 0.0M
2024-01-05 16,815.98 16,913.02 16,706.63 16,866.64 0.0M
2024-01-04 16,864.72 16,945.46 16,842.74 16,934.68 0.0M
2024-01-03 17,098.75 17,120.99 16,774.29 16,846.57 0.0M
2024-01-02 17,222.57 17,297.00 17,006.21 17,117.05 0.0M