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 11,849.66 11,860.11 11,849.66 11,860.11 108.9K
09:05 11,859.72 11,861.67 11,827.25 11,827.25 70.9K
09:10 11,826.84 11,842.89 11,826.84 11,842.63 21.9K
09:15 11,842.64 11,848.97 11,833.91 11,833.91 25.7K
09:20 11,833.91 11,843.21 11,832.58 11,837.60 14.8K
09:25 11,837.60 11,837.60 11,830.43 11,835.17 17.3K
09:30 11,836.35 11,840.67 11,836.25 11,840.67 13.0K
09:35 11,840.58 11,840.58 11,835.92 11,837.47 10.3K
09:40 11,835.80 11,839.59 11,827.54 11,828.23 24.6K
09:45 11,828.70 11,835.57 11,827.27 11,835.57 11.8K
09:50 11,833.69 11,837.18 11,831.15 11,837.18 33.0K
09:55 11,838.73 11,843.21 11,836.20 11,837.71 9.9K
10:00 11,838.60 11,839.48 11,831.73 11,838.68 14.0K
10:05 11,840.95 11,851.98 11,840.95 11,850.69 30.5K
10:10 11,850.15 11,854.52 11,849.97 11,853.53 22.1K
10:15 11,853.13 11,859.39 11,853.13 11,858.14 27.0K
10:20 11,858.12 11,858.15 11,854.80 11,854.98 4.1K
10:25 11,854.37 11,857.22 11,852.08 11,857.05 7.2K
10:30 11,856.23 11,859.43 11,849.33 11,859.28 23.9K
10:35 11,859.72 11,860.46 11,857.05 11,857.79 7.6K
10:40 11,858.74 11,861.34 11,858.12 11,861.34 12.8K
10:45 11,862.51 11,862.87 11,854.95 11,855.40 61.3K
10:50 11,855.40 11,856.72 11,851.83 11,852.17 12.5K
10:55 11,851.45 11,851.59 11,842.77 11,844.84 15.1K
11:00 11,844.39 11,844.39 11,832.21 11,832.21 12.1K
11:05 11,831.42 11,832.51 11,827.21 11,832.51 10.4K
11:10 11,835.57 11,838.75 11,833.58 11,837.79 14.1K
11:15 11,837.40 11,838.03 11,827.80 11,829.81 19.5K
11:20 11,829.46 11,839.65 11,829.00 11,839.10 7.9K
11:25 11,839.24 11,843.00 11,837.58 11,837.58 7.8K
11:30 11,837.58 11,839.05 11,833.05 11,833.32 16.8K
11:35 11,832.67 11,837.34 11,832.67 11,835.91 12.4K
11:40 11,835.22 11,835.22 11,831.52 11,833.85 10.4K
11:45 11,833.65 11,833.65 11,828.41 11,830.04 10.8K
11:50 11,829.01 11,829.01 11,825.96 11,827.47 8.0K
11:55 11,827.79 11,829.06 11,823.22 11,824.17 21.4K
12:00 11,823.47 11,823.47 11,817.62 11,819.89 18.9K
12:05 11,819.41 11,823.29 11,819.41 11,822.70 8.4K
12:10 11,822.12 11,823.53 11,818.17 11,818.31 9.8K
12:15 11,818.31 11,819.99 11,816.78 11,816.78 4.7K
12:20 11,815.99 11,817.76 11,814.69 11,815.46 10.9K
12:25 11,815.44 11,816.79 11,814.81 11,816.70 5.5K
12:30 11,816.22 11,825.22 11,816.22 11,824.90 8.8K
12:35 11,825.97 11,828.80 11,825.53 11,825.53 11.1K
12:40 11,823.18 11,823.18 11,801.59 11,803.11 106.5K
12:45 11,802.30 11,803.44 11,755.07 11,766.29 120.5K
12:50 11,768.32 11,775.66 11,766.94 11,771.55 50.2K
12:55 11,773.47 11,774.70 11,769.69 11,769.72 21.8K
13:00 11,769.03 11,777.70 11,769.03 11,774.58 20.5K
13:05 11,774.58 11,775.88 11,767.24 11,771.01 40.4K
13:10 11,770.57 11,774.36 11,769.60 11,773.06 32.8K
13:15 11,770.31 11,770.31 11,761.06 11,762.25 19.6K
13:20 11,761.80 11,762.51 11,759.69 11,762.51 15.8K
13:25 11,762.92 11,775.32 11,762.92 11,775.32 33.5K
13:30 11,775.44 11,777.87 11,773.75 11,775.82 76.9K
13:35 11,775.33 11,775.33 11,767.09 11,767.09 18.1K
13:40 11,767.09 11,769.37 11,766.86 11,766.86 8.2K
13:45 11,766.86 11,767.37 11,764.97 11,767.10 7.0K
13:50 11,767.10 11,767.10 11,763.13 11,764.61 8.7K
13:55 11,766.62 11,770.47 11,765.85 11,766.42 17.1K
14:00 11,766.42 11,778.40 11,766.42 11,776.66 16.4K
14:05 11,778.14 11,779.41 11,776.65 11,778.41 24.3K
14:10 11,778.29 11,778.99 11,776.48 11,776.82 17.9K
14:15 11,777.05 11,781.59 11,777.05 11,781.59 6.8K
14:20 11,781.59 11,783.75 11,780.41 11,783.53 14.2K
14:25 11,784.62 11,790.40 11,784.62 11,790.07 16.4K
14:30 11,790.07 11,790.72 11,779.15 11,781.37 19.7K
14:35 11,779.71 11,783.71 11,779.71 11,782.36 18.6K
14:40 11,782.36 11,782.36 11,777.29 11,780.79 6.2K
14:45 11,779.93 11,782.50 11,779.93 11,782.40 20.6K
14:50 11,783.29 11,783.41 11,777.21 11,777.61 6.1K
14:55 11,776.41 11,777.98 11,769.64 11,769.64 34.5K
15:00 11,763.26 11,768.18 11,763.26 11,765.78 56.8K
15:05 11,765.30 11,769.94 11,764.50 11,769.22 17.2K
15:10 11,768.98 11,768.98 11,763.13 11,765.91 12.1K
15:15 11,765.91 11,768.06 11,763.67 11,763.67 13.4K
15:20 11,762.08 11,767.76 11,762.08 11,763.80 31.0K
15:25 11,764.69 11,766.42 11,763.99 11,765.70 19.5K
15:30 11,764.67 11,764.67 11,759.58 11,762.53 21.7K
15:35 11,762.74 11,764.32 11,757.93 11,758.88 20.7K
15:40 11,758.18 11,758.75 11,754.25 11,754.25 46.1K
15:45 11,753.39 11,756.69 11,752.20 11,754.39 15.0K
15:50 11,753.97 11,753.97 11,744.60 11,745.77 29.6K
15:55 11,746.04 11,758.29 11,746.04 11,758.29 13.7K
16:00 11,760.11 11,760.11 11,739.74 11,743.29 23.2K
16:05 11,743.16 11,748.10 11,741.27 11,741.27 15.4K
16:10 11,741.57 11,741.57 11,737.20 11,737.95 10.7K
16:15 11,737.07 11,746.75 11,736.70 11,744.41 18.2K
16:20 11,743.25 11,749.49 11,743.25 11,749.24 13.1K
16:25 11,749.36 11,749.36 11,745.75 11,745.92 12.4K
16:30 11,747.14 11,747.16 11,739.61 11,739.61 13.9K
16:35 11,739.48 11,752.52 11,739.35 11,747.14 22.0K
16:40 11,744.26 11,748.37 11,738.98 11,739.71 27.3K
16:45 11,738.91 11,738.91 11,732.79 11,732.79 20.2K
16:50 11,731.46 11,734.82 11,730.30 11,734.82 19.8K
16:55 11,735.88 11,736.70 11,734.01 11,735.66 44.8K
17:00 11,734.84 11,734.84 11,727.27 11,727.27 42.6K
17:05 11,729.07 11,731.19 11,728.12 11,728.79 42.8K
17:10 11,728.79 11,728.88 11,725.89 11,726.58 25.1K
17:15 11,726.14 11,726.55 11,720.27 11,723.45 23.2K
17:20 11,723.33 11,723.88 11,721.35 11,721.79 26.7K
17:25 11,721.79 11,722.67 11,712.37 11,712.37 44.3K
17:30 11,713.62 11,713.62 11,713.62 11,713.62 3.0K
17:35 11,713.62 11,719.30 11,713.33 11,719.30 4,033.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし