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 11,716.88 11,773.63 11,716.88 11,764.11 107.9K
09:05 11,763.67 11,763.67 11,746.91 11,747.74 41.0K
09:10 11,747.16 11,748.68 11,745.62 11,747.23 18.5K
09:15 11,746.79 11,755.25 11,746.24 11,751.61 20.6K
09:20 11,753.45 11,755.46 11,749.17 11,754.14 29.9K
09:25 11,754.14 11,761.11 11,754.14 11,760.97 11.7K
09:30 11,760.97 11,760.97 11,751.93 11,753.76 16.8K
09:35 11,753.87 11,754.42 11,747.52 11,750.53 13.1K
09:40 11,750.21 11,757.66 11,750.02 11,756.20 22.6K
09:45 11,756.89 11,756.89 11,750.73 11,750.73 21.8K
09:50 11,750.73 11,760.92 11,750.59 11,757.24 20.4K
09:55 11,759.64 11,765.42 11,759.64 11,761.73 16.4K
10:00 11,763.65 11,769.18 11,763.45 11,769.18 21.6K
10:05 11,769.14 11,779.20 11,769.14 11,779.20 34.1K
10:10 11,779.20 11,784.04 11,776.28 11,776.28 26.0K
10:15 11,777.16 11,777.49 11,773.31 11,777.49 16.9K
10:20 11,776.53 11,783.45 11,776.40 11,783.30 13.4K
10:25 11,783.30 11,783.30 11,780.90 11,782.36 12.8K
10:30 11,780.43 11,780.43 11,772.62 11,774.60 20.1K
10:35 11,775.43 11,780.68 11,775.43 11,778.51 10.6K
10:40 11,778.51 11,778.58 11,769.66 11,771.70 17.3K
10:45 11,772.82 11,777.34 11,770.31 11,770.31 24.6K
10:50 11,769.66 11,770.13 11,764.35 11,764.35 14.5K
10:55 11,764.90 11,764.90 11,757.83 11,757.83 20.0K
11:00 11,756.02 11,757.02 11,752.43 11,752.45 14.0K
11:05 11,751.70 11,751.70 11,734.88 11,735.54 21.8K
11:10 11,734.05 11,735.97 11,729.79 11,730.78 34.1K
11:15 11,731.62 11,735.62 11,730.87 11,735.62 13.9K
11:20 11,735.62 11,744.88 11,734.37 11,744.88 12.8K
11:25 11,745.29 11,748.57 11,744.06 11,746.91 8.5K
11:30 11,747.32 11,749.03 11,743.89 11,748.80 13.1K
11:35 11,749.43 11,749.43 11,741.53 11,743.94 13.2K
11:40 11,744.97 11,745.82 11,733.88 11,735.16 52.0K
11:45 11,733.53 11,740.16 11,730.12 11,737.83 37.0K
11:50 11,739.89 11,740.37 11,730.99 11,734.62 259.6K
11:55 11,736.28 11,738.51 11,721.25 11,721.25 239.3K
12:00 11,721.94 11,722.47 11,716.79 11,718.19 51.6K
12:05 11,718.32 11,718.48 11,711.37 11,715.89 11.6K
12:10 11,716.24 11,718.15 11,714.24 11,714.87 12.7K
12:15 11,716.96 11,718.70 11,716.67 11,717.21 7.3K
12:20 11,716.60 11,716.60 11,707.98 11,707.98 19.5K
12:25 11,707.98 11,710.47 11,707.98 11,709.62 12.0K
12:30 11,709.16 11,713.81 11,706.57 11,713.81 25.3K
12:35 11,713.81 11,720.58 11,713.81 11,720.27 13.6K
12:40 11,719.86 11,723.78 11,719.86 11,722.94 14.5K
12:45 11,722.35 11,726.05 11,720.50 11,720.95 11.6K
12:50 11,718.80 11,719.41 11,709.94 11,709.94 10.3K
12:55 11,709.42 11,710.36 11,708.25 11,708.89 13.2K
13:00 11,707.92 11,713.07 11,707.92 11,710.63 12.4K
13:05 11,711.08 11,714.75 11,710.98 11,714.58 12.0K
13:10 11,714.95 11,717.79 11,714.95 11,716.06 12.0K
13:15 11,716.06 11,718.59 11,713.76 11,718.59 10.5K
13:20 11,718.59 11,718.59 11,711.82 11,711.82 9.1K
13:25 11,711.82 11,712.76 11,710.78 11,712.67 16.3K
13:30 11,711.96 11,711.96 11,703.50 11,706.32 15.5K
13:35 11,706.32 11,707.40 11,701.08 11,701.08 24.7K
13:40 11,701.08 11,701.35 11,696.22 11,696.56 7.6K
13:45 11,696.56 11,703.97 11,695.97 11,703.97 12.9K
13:50 11,705.53 11,707.66 11,704.33 11,707.00 13.8K
13:55 11,707.00 11,707.00 11,701.29 11,701.29 23.6K
14:00 11,700.81 11,709.95 11,700.81 11,709.95 13.4K
14:05 11,708.80 11,709.38 11,706.77 11,708.02 12.5K
14:10 11,708.82 11,715.84 11,708.82 11,715.46 15.7K
14:15 11,715.41 11,716.21 11,713.39 11,715.57 18.3K
14:20 11,715.57 11,715.57 11,712.03 11,714.84 31.5K
14:25 11,715.06 11,716.45 11,713.09 11,713.09 22.0K
14:30 11,711.63 11,711.63 11,704.22 11,705.05 18.5K
14:35 11,705.44 11,706.64 11,704.71 11,705.84 21.6K
14:40 11,705.84 11,709.41 11,705.84 11,706.51 11.5K
14:45 11,705.97 11,713.77 11,705.97 11,713.36 11.0K
14:50 11,713.73 11,713.78 11,711.15 11,713.22 17.7K
14:55 11,713.36 11,714.88 11,712.12 11,712.57 18.9K
15:00 11,712.13 11,714.88 11,712.08 11,714.88 15.6K
15:05 11,714.88 11,714.88 11,709.88 11,711.01 7.9K
15:10 11,709.98 11,710.54 11,708.88 11,709.63 8.3K
15:15 11,709.63 11,717.21 11,709.63 11,715.29 48.9K
15:20 11,716.93 11,719.17 11,711.18 11,711.18 25.1K
15:25 11,710.87 11,712.39 11,705.44 11,705.76 21.3K
15:30 11,704.64 11,709.32 11,702.55 11,702.90 34.5K
15:35 11,702.44 11,710.06 11,701.75 11,707.07 47.4K
15:40 11,708.59 11,709.03 11,695.82 11,695.82 43.6K
15:45 11,695.01 11,696.48 11,690.60 11,691.56 45.3K
15:50 11,692.68 11,692.68 11,686.62 11,686.62 16.1K
15:55 11,686.62 11,686.62 11,682.84 11,682.94 26.9K
16:00 11,683.94 11,685.86 11,676.87 11,679.12 33.2K
16:05 11,680.33 11,693.26 11,680.33 11,688.63 19.0K
16:10 11,689.01 11,689.01 11,684.56 11,687.09 13.5K
16:15 11,687.57 11,687.57 11,682.93 11,685.91 32.4K
16:20 11,684.80 11,692.55 11,684.48 11,691.46 18.5K
16:25 11,690.56 11,690.56 11,679.66 11,680.00 26.6K
16:30 11,679.44 11,693.33 11,679.30 11,690.75 35.5K
16:35 11,690.55 11,693.46 11,690.20 11,691.38 21.5K
16:40 11,690.89 11,691.74 11,687.21 11,688.79 35.4K
16:45 11,689.09 11,691.88 11,688.57 11,688.67 26.7K
16:50 11,688.21 11,699.25 11,687.20 11,694.91 58.8K
16:55 11,694.16 11,694.16 11,684.93 11,687.07 29.9K
17:00 11,688.22 11,691.78 11,685.21 11,685.21 27.9K
17:05 11,686.09 11,686.09 11,680.40 11,683.40 27.6K
17:10 11,684.30 11,688.56 11,684.13 11,688.56 21.5K
17:15 11,687.54 11,694.96 11,687.24 11,693.36 24.8K
17:20 11,693.68 11,703.29 11,692.87 11,703.17 43.5K
17:25 11,702.32 11,702.32 11,695.04 11,695.61 89.3K
17:30 11,694.25 11,694.25 11,694.25 11,694.25 10.4K
17:35 11,694.25 11,694.25 11,686.72 11,686.72 15,259.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし