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 11,694.09 11,743.13 11,694.09 11,733.61 122.9K
09:05 11,738.32 11,747.01 11,738.32 11,744.36 41.6K
09:10 11,742.02 11,759.34 11,742.02 11,759.34 35.6K
09:15 11,759.73 11,774.47 11,758.78 11,774.18 43.6K
09:20 11,774.42 11,774.75 11,768.99 11,772.59 25.0K
09:25 11,771.79 11,772.68 11,767.13 11,771.81 15.2K
09:30 11,771.13 11,775.94 11,767.25 11,767.41 37.6K
09:35 11,765.59 11,773.62 11,765.59 11,773.11 18.3K
09:40 11,772.59 11,781.36 11,772.30 11,781.36 16.5K
09:45 11,780.54 11,784.63 11,779.35 11,781.03 15.3K
09:50 11,780.17 11,788.49 11,780.17 11,783.49 13.3K
09:55 11,781.41 11,783.34 11,774.26 11,782.45 15.8K
10:00 11,783.00 11,784.25 11,777.04 11,784.25 24.1K
10:05 11,785.09 11,790.58 11,778.52 11,778.99 20.0K
10:10 11,780.56 11,790.37 11,780.08 11,788.88 18.2K
10:15 11,788.29 11,789.66 11,785.34 11,785.61 13.4K
10:20 11,785.22 11,789.20 11,783.96 11,786.83 30.8K
10:25 11,785.44 11,787.91 11,784.58 11,787.91 11.3K
10:30 11,788.02 11,801.10 11,787.77 11,801.10 16.9K
10:35 11,801.44 11,806.60 11,799.97 11,806.59 8.8K
10:40 11,804.63 11,804.63 11,795.78 11,798.32 23.9K
10:45 11,798.37 11,802.21 11,798.37 11,800.74 14.5K
10:50 11,801.06 11,806.56 11,800.48 11,806.21 11.8K
10:55 11,806.21 11,808.91 11,806.21 11,808.23 17.3K
11:00 11,807.89 11,811.00 11,807.43 11,809.28 10.6K
11:05 11,809.96 11,812.31 11,809.90 11,812.31 17.2K
11:10 11,813.56 11,818.28 11,809.14 11,809.14 33.2K
11:15 11,807.98 11,812.55 11,800.04 11,800.04 19.5K
11:20 11,799.13 11,800.33 11,796.40 11,797.91 40.0K
11:25 11,796.70 11,798.14 11,794.61 11,795.81 7.1K
11:30 11,797.00 11,800.24 11,796.46 11,799.69 21.1K
11:35 11,799.53 11,803.52 11,799.53 11,802.49 8.5K
11:40 11,802.49 11,802.49 11,791.66 11,791.66 14.1K
11:45 11,791.22 11,791.22 11,781.95 11,781.95 20.1K
11:50 11,781.06 11,782.60 11,776.06 11,776.06 11.0K
11:55 11,776.48 11,776.48 11,772.90 11,773.66 16.4K
12:00 11,772.33 11,784.29 11,771.27 11,783.23 29.0K
12:05 11,783.23 11,787.91 11,782.59 11,785.82 14.1K
12:10 11,785.54 11,793.09 11,785.54 11,791.67 15.6K
12:15 11,791.28 11,794.68 11,790.85 11,790.85 18.8K
12:20 11,790.59 11,791.23 11,788.39 11,788.70 10.8K
12:25 11,789.01 11,789.01 11,786.12 11,786.89 12.9K
12:30 11,786.24 11,786.96 11,784.50 11,786.96 10.1K
12:35 11,788.28 11,789.18 11,787.38 11,787.38 8.8K
12:40 11,787.73 11,790.62 11,786.57 11,790.22 15.2K
12:45 11,790.16 11,790.50 11,783.04 11,783.12 16.8K
12:50 11,783.74 11,783.74 11,781.09 11,781.43 4.5K
12:55 11,780.83 11,780.83 11,776.92 11,776.92 8.2K
13:00 11,776.81 11,779.96 11,769.75 11,771.38 27.7K
13:05 11,771.38 11,775.44 11,771.38 11,773.55 6.9K
13:10 11,773.14 11,775.43 11,772.59 11,774.57 19.2K
13:15 11,774.25 11,781.50 11,774.25 11,780.17 20.0K
13:20 11,780.90 11,792.71 11,780.90 11,792.71 7.0K
13:25 11,793.06 11,793.42 11,786.81 11,786.81 8.4K
13:30 11,786.81 11,790.24 11,784.76 11,784.76 24.7K
13:35 11,785.17 11,785.94 11,778.13 11,778.67 10.6K
13:40 11,778.93 11,780.79 11,772.91 11,773.47 13.0K
13:45 11,773.10 11,773.58 11,768.07 11,768.56 15.6K
13:50 11,768.56 11,774.09 11,768.08 11,774.09 9.1K
13:55 11,774.40 11,777.99 11,774.40 11,775.57 8.5K
14:00 11,777.44 11,778.35 11,776.18 11,777.06 13.3K
14:05 11,777.45 11,779.70 11,777.28 11,778.42 6.6K
14:10 11,778.87 11,778.98 11,774.72 11,775.34 8.6K
14:15 11,775.34 11,775.34 11,769.18 11,770.30 19.1K
14:20 11,771.19 11,771.47 11,767.64 11,771.47 12.4K
14:25 11,771.22 11,774.37 11,771.22 11,774.37 14.2K
14:30 11,775.01 11,775.44 11,758.85 11,758.85 22.7K
14:35 11,757.14 11,757.14 11,748.66 11,749.61 37.4K
14:40 11,750.87 11,757.86 11,750.87 11,757.86 19.0K
14:45 11,757.86 11,759.94 11,756.57 11,757.51 9.3K
14:50 11,757.51 11,757.51 11,753.86 11,755.16 21.8K
14:55 11,754.84 11,756.44 11,753.11 11,754.66 23.3K
15:00 11,755.06 11,756.55 11,747.65 11,748.05 29.7K
15:05 11,747.61 11,749.53 11,745.37 11,748.99 12.9K
15:10 11,749.36 11,749.36 11,736.79 11,736.79 19.7K
15:15 11,737.68 11,737.68 11,732.31 11,732.60 9.3K
15:20 11,730.37 11,738.65 11,728.55 11,737.20 18.7K
15:25 11,737.65 11,739.83 11,737.08 11,739.78 10.5K
15:30 11,740.19 11,745.40 11,739.87 11,741.67 17.8K
15:35 11,741.46 11,751.64 11,741.46 11,746.34 26.0K
15:40 11,746.34 11,746.68 11,740.58 11,746.68 25.2K
15:45 11,746.86 11,749.58 11,742.79 11,749.58 15.4K
15:50 11,749.46 11,754.91 11,745.54 11,745.54 15.1K
15:55 11,744.47 11,748.81 11,741.30 11,748.81 14.7K
16:00 11,749.23 11,749.71 11,743.58 11,745.50 40.0K
16:05 11,744.57 11,749.37 11,744.57 11,749.37 19.2K
16:10 11,749.67 11,754.71 11,749.67 11,754.17 20.9K
16:15 11,755.80 11,761.53 11,755.42 11,761.17 28.5K
16:20 11,761.57 11,764.82 11,761.57 11,763.02 15.7K
16:25 11,763.51 11,769.59 11,763.51 11,768.23 21.2K
16:30 11,767.89 11,774.08 11,767.65 11,769.50 20.1K
16:35 11,769.67 11,769.67 11,762.76 11,763.29 41.2K
16:40 11,763.53 11,764.55 11,756.63 11,756.63 32.4K
16:45 11,755.83 11,760.03 11,755.83 11,759.40 28.1K
16:50 11,758.71 11,758.71 11,750.63 11,750.63 24.6K
16:55 11,749.41 11,752.06 11,747.50 11,752.06 24.0K
17:00 11,751.45 11,754.63 11,749.50 11,749.50 28.9K
17:05 11,749.50 11,750.17 11,739.75 11,739.75 66.8K
17:10 11,739.36 11,741.93 11,738.71 11,738.87 45.5K
17:15 11,739.79 11,747.11 11,739.79 11,746.71 23.3K
17:20 11,746.20 11,750.78 11,746.20 11,748.86 39.7K
17:25 11,749.11 11,760.38 11,749.11 11,760.38 68.0K
17:30 11,757.60 11,757.60 11,757.60 11,757.60 8.5K
17:35 11,757.60 11,757.60 11,742.26 11,742.26 4,208.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし