CAC Next 20 (CN20)

CN20
🏛️ フランス →
11,640.36
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 11,668.50 11,698.29 11,668.50 11,695.29 145.4K
09:05 11,693.14 11,704.26 11,687.53 11,694.32 41.1K
09:10 11,693.57 11,693.57 11,674.70 11,681.75 24.3K
09:15 11,681.91 11,682.81 11,678.31 11,678.38 15.7K
09:20 11,679.06 11,688.14 11,678.59 11,688.14 17.4K
09:25 11,688.44 11,689.63 11,684.70 11,687.99 9.8K
09:30 11,687.55 11,690.92 11,678.79 11,680.66 30.4K
09:35 11,681.44 11,697.42 11,681.21 11,695.16 27.1K
09:40 11,696.78 11,702.46 11,696.73 11,700.57 20.7K
09:45 11,700.57 11,706.53 11,698.31 11,706.24 24.6K
09:50 11,705.33 11,709.47 11,700.86 11,709.47 12.0K
09:55 11,710.00 11,718.25 11,709.46 11,717.68 19.2K
10:00 11,717.31 11,722.31 11,712.93 11,721.21 14.6K
10:05 11,720.63 11,723.13 11,718.81 11,720.20 9.9K
10:10 11,719.97 11,728.57 11,719.97 11,728.57 11.0K
10:15 11,728.51 11,740.23 11,728.51 11,738.91 27.6K
10:20 11,739.38 11,740.70 11,733.78 11,734.39 24.5K
10:25 11,734.29 11,736.54 11,732.88 11,733.13 14.8K
10:30 11,734.22 11,734.22 11,725.16 11,726.63 25.1K
10:35 11,727.95 11,728.08 11,715.27 11,716.43 10.7K
10:40 11,716.43 11,716.72 11,711.93 11,716.07 13.2K
10:45 11,716.43 11,718.46 11,715.31 11,717.04 6.8K
10:50 11,716.28 11,716.28 11,708.07 11,709.34 16.2K
10:55 11,710.45 11,716.09 11,710.45 11,715.64 6.4K
11:00 11,716.10 11,725.14 11,715.96 11,721.77 9.0K
11:05 11,722.15 11,722.15 11,719.32 11,719.89 26.5K
11:10 11,720.60 11,720.60 11,712.92 11,715.76 12.7K
11:15 11,715.07 11,716.73 11,712.71 11,716.54 5.9K
11:20 11,716.96 11,723.06 11,716.96 11,722.66 6.8K
11:25 11,723.40 11,723.40 11,718.83 11,719.74 3.8K
11:30 11,719.74 11,719.74 11,713.38 11,713.38 7.3K
11:35 11,712.53 11,712.65 11,707.08 11,707.79 12.1K
11:40 11,707.65 11,711.14 11,706.77 11,708.70 6.6K
11:45 11,709.56 11,711.61 11,706.51 11,706.51 10.8K
11:50 11,707.29 11,707.60 11,706.16 11,707.37 11.6K
11:55 11,707.11 11,708.19 11,704.75 11,708.19 7.6K
12:00 11,708.19 11,715.19 11,708.19 11,715.19 3.5K
12:05 11,715.46 11,717.69 11,715.01 11,716.43 3.5K
12:10 11,715.73 11,722.93 11,715.73 11,722.93 13.7K
12:15 11,723.33 11,727.87 11,722.14 11,725.28 13.1K
12:20 11,725.42 11,728.43 11,725.03 11,726.89 5.0K
12:25 11,726.10 11,727.34 11,724.60 11,727.27 6.3K
12:30 11,728.84 11,728.85 11,723.48 11,723.65 8.2K
12:35 11,723.65 11,727.00 11,721.96 11,725.45 17.5K
12:40 11,725.67 11,727.23 11,725.07 11,726.84 3.1K
12:45 11,726.44 11,726.83 11,722.43 11,726.83 6.9K
12:50 11,726.83 11,728.11 11,726.83 11,728.11 5.5K
12:55 11,730.00 11,732.91 11,729.36 11,729.36 8.2K
13:00 11,729.36 11,729.36 11,724.54 11,725.68 14.0K
13:05 11,726.52 11,729.39 11,725.98 11,728.43 10.6K
13:10 11,728.89 11,733.00 11,728.89 11,729.52 4.9K
13:15 11,729.52 11,732.68 11,729.25 11,729.25 3.5K
13:20 11,729.67 11,732.06 11,729.67 11,730.77 6.2K
13:25 11,731.29 11,736.84 11,731.29 11,736.84 8.0K
13:30 11,736.84 11,736.84 11,728.95 11,728.99 11.1K
13:35 11,731.04 11,734.83 11,730.64 11,734.83 8.1K
13:40 11,735.48 11,735.77 11,732.50 11,732.50 8.2K
13:45 11,731.59 11,731.73 11,727.91 11,728.80 8.1K
13:50 11,728.68 11,730.83 11,728.12 11,729.81 11.7K
13:55 11,729.81 11,733.98 11,729.81 11,733.98 3.7K
14:00 11,733.58 11,737.27 11,733.08 11,737.27 10.7K
14:05 11,736.88 11,740.26 11,736.53 11,738.22 6.5K
14:10 11,738.48 11,746.64 11,738.35 11,746.64 8.0K
14:15 11,746.64 11,752.42 11,746.30 11,747.03 37.0K
14:20 11,746.23 11,749.27 11,745.92 11,747.94 8.9K
14:25 11,747.94 11,750.51 11,745.70 11,750.51 10.4K
14:30 11,750.30 11,750.30 11,724.34 11,724.34 40.7K
14:35 11,721.01 11,721.73 11,713.79 11,713.79 15.2K
14:40 11,711.64 11,715.20 11,710.58 11,712.74 15.2K
14:45 11,713.79 11,716.26 11,712.05 11,712.05 10.7K
14:50 11,712.70 11,715.57 11,709.84 11,714.37 55.3K
14:55 11,713.81 11,719.66 11,712.00 11,719.66 12.5K
15:00 11,718.68 11,730.58 11,718.68 11,729.05 21.1K
15:05 11,728.84 11,728.84 11,710.57 11,710.84 23.6K
15:10 11,710.39 11,710.39 11,705.80 11,706.28 8.2K
15:15 11,706.31 11,716.16 11,705.78 11,715.02 13.1K
15:20 11,714.91 11,715.13 11,711.61 11,713.76 16.2K
15:25 11,713.78 11,715.15 11,708.80 11,708.80 8.7K
15:30 11,708.09 11,724.33 11,708.09 11,724.03 25.4K
15:35 11,722.37 11,727.85 11,719.74 11,727.85 13.0K
15:40 11,727.87 11,736.32 11,727.68 11,736.32 29.8K
15:45 11,736.61 11,736.77 11,733.10 11,736.77 28.0K
15:50 11,737.76 11,738.65 11,736.13 11,736.82 11.8K
15:55 11,736.68 11,744.83 11,733.61 11,742.99 29.1K
16:00 11,742.77 11,742.77 11,729.02 11,729.76 25.2K
16:05 11,730.50 11,736.65 11,726.18 11,726.18 16.6K
16:10 11,726.25 11,729.12 11,724.31 11,725.25 11.2K
16:15 11,725.25 11,725.34 11,717.09 11,718.75 12.8K
16:20 11,718.82 11,719.76 11,718.31 11,719.13 10.8K
16:25 11,720.17 11,721.80 11,714.89 11,714.89 19.0K
16:30 11,714.48 11,714.48 11,705.37 11,710.39 19.8K
16:35 11,711.19 11,711.19 11,705.71 11,705.71 9.5K
16:40 11,706.14 11,707.91 11,704.59 11,707.91 9.9K
16:45 11,708.35 11,709.88 11,706.86 11,708.39 8.0K
16:50 11,709.61 11,716.32 11,709.61 11,713.56 14.7K
16:55 11,713.41 11,719.30 11,712.03 11,714.04 24.9K
17:00 11,714.32 11,715.32 11,705.26 11,705.26 43.6K
17:05 11,705.81 11,706.20 11,698.14 11,698.14 39.2K
17:10 11,698.23 11,701.54 11,696.54 11,699.94 21.4K
17:15 11,701.32 11,707.89 11,700.90 11,707.75 31.8K
17:20 11,708.08 11,711.38 11,706.18 11,711.18 36.9K
17:25 11,710.81 11,716.83 11,710.81 11,715.22 38.2K
17:30 11,714.26 11,714.26 11,714.26 11,714.26 1.8K
17:35 11,714.26 11,714.70 11,713.49 11,714.70 2,902.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし