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
2025-09-26 18,610.50 18,736.14 18,608.31 18,725.78 0.0M
2025-09-25 18,530.89 18,582.53 18,440.82 18,524.83 0.0M
2025-09-24 18,704.96 18,708.17 18,559.59 18,600.95 0.0M
2025-09-23 18,696.56 18,818.65 18,671.42 18,706.85 0.0M
2025-09-22 18,649.19 18,655.06 18,538.50 18,607.25 0.0M
2025-09-19 18,709.63 18,855.88 18,662.62 18,662.62 0.0M
2025-09-18 18,588.90 18,742.28 18,579.80 18,665.04 0.0M
2025-09-17 18,634.02 18,644.79 18,482.91 18,504.32 0.0M
2025-09-16 18,750.40 18,780.13 18,561.69 18,578.57 0.0M
2025-09-15 18,649.80 18,856.81 18,638.55 18,765.60 0.0M
2025-09-12 18,608.22 18,636.56 18,461.40 18,595.24 0.0M
2025-09-11 18,492.02 18,650.23 18,472.46 18,591.17 0.0M
2025-09-10 18,474.34 18,590.73 18,417.87 18,443.35 0.0M
2025-09-09 18,418.65 18,515.44 18,368.63 18,415.00 0.0M
2025-09-08 18,313.78 18,404.69 18,255.61 18,380.44 0.0M
2025-09-05 18,354.60 18,373.76 18,177.40 18,237.70 0.0M
2025-09-04 18,301.12 18,363.60 18,242.60 18,295.06 0.0M
2025-09-03 18,296.73 18,384.99 18,229.98 18,344.47 0.0M
2025-09-02 18,370.38 18,388.37 18,174.39 18,188.91 0.0M
2025-09-01 18,356.96 18,403.71 18,292.46 18,316.40 0.0M
2025-08-29 18,400.88 18,450.40 18,302.89 18,306.91 0.0M
2025-08-28 18,465.63 18,613.77 18,380.71 18,446.39 0.0M
2025-08-27 18,341.10 18,452.51 18,306.98 18,402.03 0.0M
2025-08-26 18,360.00 18,414.64 18,221.79 18,320.95 0.0M
2025-08-25 18,875.08 18,882.37 18,623.11 18,637.54 0.0M
2025-08-22 18,828.49 19,004.24 18,828.49 18,938.50 0.0M
2025-08-21 18,941.03 18,941.03 18,797.48 18,863.88 0.0M
2025-08-20 18,889.67 19,020.84 18,849.08 18,946.46 0.0M
2025-08-19 18,760.28 18,979.18 18,755.59 18,960.81 0.0M
2025-08-18 18,842.82 18,842.82 18,670.48 18,735.01 0.0M
2025-08-15 18,813.45 18,880.47 18,764.72 18,828.64 0.0M
2025-08-14 18,589.80 18,704.91 18,579.40 18,702.42 0.0M
2025-08-13 18,476.40 18,582.06 18,461.77 18,547.09 0.0M
2025-08-12 18,369.46 18,439.60 18,303.59 18,424.58 0.0M
2025-08-11 18,450.29 18,450.29 18,284.19 18,294.12 0.0M
2025-08-08 18,377.74 18,466.09 18,322.99 18,399.83 0.0M
2025-08-07 18,182.14 18,387.05 18,167.45 18,319.80 0.0M
2025-08-06 18,200.01 18,231.45 18,109.84 18,143.25 0.0M
2025-08-05 18,226.83 18,226.83 18,085.12 18,110.01 0.0M
2025-08-04 18,019.07 18,137.88 17,992.91 18,136.07 0.0M
2025-08-01 18,241.54 18,276.53 17,878.48 17,932.06 0.0M
2025-07-31 18,717.26 18,788.03 18,468.65 18,468.65 0.0M
2025-07-30 18,668.37 18,824.25 18,662.50 18,682.50 0.0M
2025-07-29 18,618.05 18,831.40 18,613.75 18,671.58 0.0M
2025-07-28 18,831.19 18,846.93 18,522.59 18,537.36 0.0M
2025-07-25 18,493.43 18,657.55 18,439.23 18,617.44 0.0M
2025-07-24 18,709.94 18,768.21 18,528.81 18,578.71 0.0M
2025-07-23 18,629.65 18,701.50 18,573.95 18,655.11 0.0M
2025-07-22 18,472.23 18,490.34 18,357.47 18,399.47 0.0M
2025-07-21 18,592.66 18,623.26 18,430.98 18,527.30 0.0M
2025-07-18 18,668.60 18,705.68 18,567.72 18,585.40 0.0M
2025-07-17 18,518.28 18,583.86 18,492.69 18,583.82 0.0M
2025-07-16 18,389.34 18,479.57 18,346.43 18,346.43 0.0M
2025-07-15 18,574.51 18,617.38 18,451.25 18,451.25 0.0M
2025-07-14 18,469.86 18,556.60 18,447.90 18,550.95 0.0M
2025-07-11 18,705.99 18,724.44 18,567.62 18,601.13 0.0M
2025-07-10 18,792.55 18,865.64 18,735.56 18,774.47 0.0M
2025-07-09 18,529.94 18,737.73 18,509.09 18,717.96 0.0M
2025-07-08 18,397.47 18,464.12 18,285.36 18,452.45 0.0M
2025-07-07 18,303.95 18,367.56 18,251.47 18,349.72 0.0M
2025-07-04 18,326.13 18,326.13 18,191.05 18,285.10 0.0M
2025-07-03 18,444.23 18,452.95 18,334.51 18,423.55 0.0M
2025-07-02 18,319.43 18,461.33 18,232.72 18,385.22 0.0M
2025-07-01 18,233.45 18,236.19 18,085.86 18,205.06 0.0M
2025-06-30 18,319.58 18,319.58 18,191.87 18,204.06 0.0M
2025-06-27 18,079.24 18,264.93 18,071.18 18,264.93 0.0M
2025-06-26 18,017.23 18,035.41 17,886.64 17,946.17 0.0M
2025-06-25 18,119.57 18,186.45 17,945.99 17,948.19 0.0M
2025-06-24 18,181.81 18,234.62 18,062.55 18,085.50 0.0M
2025-06-23 17,928.60 18,042.65 17,822.59 17,899.28 0.0M
2025-06-20 18,040.39 18,134.55 17,990.06 18,022.53 0.0M
2025-06-19 18,060.95 18,091.50 17,936.55 17,936.55 0.0M
2025-06-18 18,239.15 18,293.08 18,129.33 18,164.90 0.0M
2025-06-17 18,238.57 18,275.54 18,142.69 18,230.42 0.0M
2025-06-16 18,285.23 18,433.48 18,281.53 18,369.24 0.0M
2025-06-13 18,197.94 18,301.46 18,172.04 18,232.66 0.0M
2025-06-12 18,366.39 18,467.44 18,264.80 18,423.50 0.0M
2025-06-11 18,532.00 18,601.22 18,449.10 18,449.10 0.0M
2025-06-10 18,469.68 18,542.89 18,433.93 18,516.56 0.0M
2025-06-09 18,495.02 18,534.07 18,437.70 18,483.67 0.0M
2025-06-06 18,483.88 18,531.60 18,424.52 18,507.58 0.0M
2025-06-05 18,522.54 18,610.08 18,404.84 18,472.95 0.0M
2025-06-04 18,484.32 18,598.50 18,447.09 18,507.11 0.0M
2025-06-03 18,382.90 18,414.12 18,257.17 18,410.29 0.0M
2025-06-02 18,287.73 18,357.33 18,178.67 18,340.54 0.0M
2025-05-30 18,430.54 18,514.55 18,363.86 18,373.32 0.0M
2025-05-29 18,641.55 18,649.02 18,435.35 18,435.35 0.0M
2025-05-28 18,539.06 18,605.96 18,449.43 18,450.67 0.0M
2025-05-27 18,517.97 18,612.43 18,498.11 18,542.32 0.0M
2025-05-26 18,549.04 18,565.99 18,470.22 18,537.20 0.0M
2025-05-23 18,635.16 18,663.79 18,028.41 18,298.11 0.0M
2025-05-22 18,620.24 18,659.36 18,469.98 18,605.74 0.0M
2025-05-21 18,722.40 18,762.29 18,626.44 18,714.70 0.0M
2025-05-20 18,681.86 18,813.45 18,631.53 18,782.47 0.0M
2025-05-19 18,567.42 18,636.99 18,497.43 18,636.99 0.0M
2025-05-16 18,561.32 18,656.78 18,516.04 18,589.04 0.0M
2025-05-15 18,399.15 18,510.75 18,385.59 18,510.75 0.0M
2025-05-14 18,561.47 18,567.02 18,397.22 18,470.49 0.0M
2025-05-13 18,484.72 18,570.88 18,480.16 18,557.80 0.0M
2025-05-12 18,367.10 18,555.30 18,328.36 18,484.39 0.0M
2025-05-09 18,164.55 18,246.91 18,143.70 18,192.13 0.0M
2025-05-08 17,988.42 18,135.90 17,962.55 18,076.28 0.0M
2025-05-07 18,007.77 18,033.05 17,878.74 17,910.75 0.0M
2025-05-06 18,173.71 18,181.25 17,950.06 18,065.38 0.0M
2025-05-05 18,156.07 18,183.92 18,103.63 18,138.18 0.0M
2025-05-02 18,033.04 18,195.87 17,960.36 18,174.31 0.0M
2025-04-30 17,744.35 17,797.38 17,570.30 17,761.24 0.0M
2025-04-29 17,710.63 17,748.50 17,620.19 17,672.36 0.0M
2025-04-28 17,691.99 17,818.96 17,691.99 17,714.20 0.0M
2025-04-25 17,693.86 17,714.65 17,599.92 17,625.92 0.0M
2025-04-24 17,399.96 17,537.31 17,312.61 17,526.75 0.0M
2025-04-23 17,281.51 17,634.52 17,281.51 17,464.57 0.0M
2025-04-22 17,003.46 17,100.71 16,848.80 17,100.71 0.0M
2025-04-17 17,028.65 17,074.59 16,902.55 16,967.98 0.0M
2025-04-16 16,945.93 17,075.77 16,869.96 17,070.70 0.0M
2025-04-15 16,896.25 17,103.85 16,860.55 17,083.36 0.0M
2025-04-14 16,856.55 17,021.32 16,821.25 16,938.31 0.0M
2025-04-11 16,748.19 16,778.73 16,320.02 16,546.31 0.0M
2025-04-10 16,992.77 17,197.64 16,595.73 16,595.73 0.0M
2025-04-09 16,074.99 16,300.72 15,819.15 15,983.22 0.0M
2025-04-08 16,386.47 16,720.26 16,190.74 16,536.10 0.0M
2025-04-07 15,847.75 16,967.67 15,752.06 16,132.51 0.0M
2025-04-04 17,574.82 17,589.01 16,804.72 16,942.58 0.0M
2025-04-03 17,908.28 18,027.75 17,664.63 17,697.20 0.0M
2025-04-02 18,283.85 18,303.72 18,149.00 18,302.36 0.0M
2025-04-01 18,252.58 18,361.79 18,199.65 18,343.19 0.0M
2025-03-31 18,280.23 18,289.28 18,057.61 18,143.72 0.0M
2025-03-28 18,512.89 18,574.19 18,385.71 18,435.69 0.0M
2025-03-27 18,558.47 18,668.14 18,460.96 18,608.10 0.0M
2025-03-26 18,915.07 18,928.85 18,689.86 18,702.58 0.0M
2025-03-25 18,716.74 18,948.94 18,716.74 18,870.01 0.0M
2025-03-24 18,860.97 18,883.65 18,622.74 18,669.27 0.0M
2025-03-21 18,761.74 18,792.40 18,640.72 18,716.79 0.0M
2025-03-20 18,998.70 19,006.58 18,761.43 18,836.06 0.0M
2025-03-19 18,860.39 19,040.03 18,841.41 19,015.87 0.0M
2025-03-18 18,851.63 18,942.85 18,827.74 18,883.46 0.0M
2025-03-17 18,696.49 18,820.69 18,641.75 18,789.00 0.0M
2025-03-14 18,440.48 18,720.25 18,422.72 18,682.65 0.0M
2025-03-13 18,578.61 18,692.81 18,448.90 18,473.05 0.0M
2025-03-12 18,630.89 18,785.44 18,474.54 18,591.16 0.0M
2025-03-11 18,830.98 18,875.66 18,433.10 18,481.66 0.0M
2025-03-10 18,992.74 19,023.13 18,708.44 18,727.61 0.0M
2025-03-07 18,996.85 19,030.72 18,770.77 18,897.94 0.0M
2025-03-06 19,143.21 19,150.76 18,857.78 19,076.82 0.0M
2025-03-05 19,021.94 19,187.55 18,969.31 19,021.17 0.0M
2025-03-04 18,877.77 18,933.96 18,619.51 18,728.35 0.0M
2025-03-03 18,940.60 19,216.95 18,820.02 19,081.58 0.0M
2025-02-28 18,726.30 18,876.61 18,690.10 18,876.61 0.0M
2025-02-27 18,859.40 18,935.32 18,729.17 18,855.42 0.0M
2025-02-26 18,858.22 19,010.82 18,812.42 18,951.75 0.0M
2025-02-25 18,768.93 18,866.10 18,717.20 18,735.69 0.0M
2025-02-24 18,939.98 18,967.40 18,767.33 18,828.58 0.0M
2025-02-21 18,938.53 19,037.39 18,912.08 18,976.40 0.0M
2025-02-20 18,944.45 19,018.87 18,866.55 18,902.08 0.0M
2025-02-19 19,094.92 19,102.44 18,842.90 18,874.08 0.0M
2025-02-18 19,096.07 19,140.73 18,990.59 19,097.51 0.0M
2025-02-17 19,038.97 19,080.02 19,002.91 19,056.97 0.0M
2025-02-14 18,999.07 19,110.82 18,977.74 19,031.45 0.0M
2025-02-13 18,897.14 19,025.82 18,828.74 18,997.90 0.0M
2025-02-12 18,708.16 18,772.07 18,580.44 18,714.17 0.0M
2025-02-11 18,646.27 18,702.66 18,605.88 18,683.26 0.0M
2025-02-10 18,564.26 18,648.87 18,548.86 18,630.47 0.0M
2025-02-07 18,612.23 18,678.95 18,511.05 18,553.23 0.0M
2025-02-06 18,426.02 18,673.89 18,398.11 18,633.73 0.0M
2025-02-05 18,356.78 18,384.96 18,286.07 18,363.95 0.0M
2025-02-04 18,314.17 18,419.44 18,169.46 18,398.20 0.0M
2025-02-03 18,118.78 18,326.47 18,117.73 18,278.41 0.0M
2025-01-31 18,509.95 18,607.64 18,450.42 18,500.05 0.0M
2025-01-30 18,393.71 18,503.95 18,358.21 18,480.19 0.0M
2025-01-29 18,324.47 18,363.74 18,264.08 18,319.26 0.0M
2025-01-28 18,381.62 18,512.36 18,335.19 18,377.18 0.0M
2025-01-27 18,322.09 18,449.41 18,253.94 18,398.61 0.0M
2025-01-24 18,520.40 18,590.06 18,393.02 18,447.57 0.0M
2025-01-23 18,270.20 18,376.24 18,219.03 18,366.12 0.0M
2025-01-22 18,111.74 18,322.75 18,089.26 18,237.63 0.0M
2025-01-21 17,974.55 18,091.87 17,948.75 18,083.01 0.0M
2025-01-20 17,969.37 18,072.05 17,934.87 17,995.85 0.0M
2025-01-17 17,883.10 17,993.11 17,843.09 17,940.58 0.0M
2025-01-16 17,665.08 17,766.05 17,609.97 17,766.05 0.0M
2025-01-15 17,330.09 17,487.21 17,255.93 17,393.38 0.0M
2025-01-14 17,410.49 17,451.96 17,274.46 17,274.87 0.0M
2025-01-13 17,240.91 17,275.68 17,109.42 17,238.77 0.0M
2025-01-10 17,440.20 17,500.71 17,259.58 17,290.89 0.0M
2025-01-09 17,267.99 17,460.91 17,249.26 17,428.72 0.0M
2025-01-08 17,426.22 17,443.22 17,210.93 17,340.64 0.0M
2025-01-07 17,338.13 17,490.79 17,259.20 17,426.57 0.0M
2025-01-06 17,017.07 17,346.34 16,996.38 17,324.97 0.0M
2025-01-03 17,190.66 17,190.66 16,917.50 16,944.60 0.0M
2025-01-02 17,159.57 17,216.91 16,951.98 17,204.14 0.0M