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 11,679.25 11,679.25 11,655.53 11,655.53 146.2K
09:05 11,649.95 11,651.15 11,634.47 11,634.47 23.6K
09:10 11,629.45 11,633.43 11,620.32 11,620.32 54.9K
09:15 11,620.12 11,636.76 11,620.12 11,634.06 16.1K
09:20 11,634.06 11,636.13 11,629.68 11,633.18 11.9K
09:25 11,633.18 11,634.27 11,630.03 11,632.13 20.5K
09:30 11,632.08 11,634.19 11,624.59 11,625.44 13.9K
09:35 11,627.94 11,649.75 11,627.94 11,648.93 30.7K
09:40 11,648.92 11,659.59 11,648.92 11,659.59 22.0K
09:45 11,659.33 11,667.24 11,659.27 11,667.24 15.2K
09:50 11,668.41 11,670.63 11,667.54 11,668.55 35.9K
09:55 11,667.72 11,669.13 11,666.20 11,668.91 9.6K
10:00 11,669.26 11,669.26 11,665.70 11,666.05 23.8K
10:05 11,666.00 11,671.12 11,666.00 11,667.41 20.2K
10:10 11,667.28 11,667.28 11,663.19 11,663.58 15.6K
10:15 11,663.05 11,668.08 11,660.54 11,668.08 11.7K
10:20 11,668.08 11,677.53 11,667.95 11,676.79 14.8K
10:25 11,677.18 11,679.03 11,673.39 11,673.39 11.8K
10:30 11,673.39 11,673.39 11,668.32 11,672.81 16.2K
10:35 11,672.30 11,672.30 11,668.29 11,670.86 15.5K
10:40 11,670.39 11,671.82 11,667.68 11,671.82 32.8K
10:45 11,671.55 11,673.54 11,669.68 11,672.99 9.9K
10:50 11,673.69 11,675.79 11,670.75 11,671.47 11.9K
10:55 11,671.60 11,677.78 11,671.35 11,677.75 11.1K
11:00 11,677.35 11,677.35 11,670.26 11,670.52 10.7K
11:05 11,670.90 11,673.97 11,669.88 11,672.08 9.2K
11:10 11,672.74 11,672.85 11,670.90 11,671.59 11.2K
11:15 11,671.60 11,677.95 11,671.04 11,677.95 16.0K
11:20 11,678.46 11,678.66 11,670.19 11,671.64 61.0K
11:25 11,672.16 11,672.16 11,668.05 11,669.25 11.8K
11:30 11,669.60 11,669.61 11,664.89 11,665.89 10.1K
11:35 11,666.16 11,667.80 11,659.42 11,659.42 27.8K
11:40 11,660.29 11,661.69 11,657.61 11,661.69 23.2K
11:45 11,660.72 11,668.90 11,660.34 11,668.89 22.2K
11:50 11,669.44 11,670.23 11,667.41 11,669.03 13.5K
11:55 11,668.20 11,669.94 11,666.98 11,669.13 9.2K
12:00 11,669.52 11,669.52 11,659.94 11,660.29 24.4K
12:05 11,660.56 11,662.09 11,658.99 11,659.38 9.3K
12:10 11,659.38 11,663.72 11,659.38 11,662.22 11.0K
12:15 11,662.47 11,665.12 11,661.75 11,664.82 19.0K
12:20 11,665.16 11,667.32 11,665.16 11,667.08 8.6K
12:25 11,667.88 11,667.88 11,665.93 11,666.32 11.1K
12:30 11,665.92 11,666.66 11,665.08 11,665.52 15.0K
12:35 11,665.77 11,666.50 11,665.26 11,665.26 5.7K
12:40 11,665.26 11,669.65 11,665.26 11,669.65 7.2K
12:45 11,668.67 11,670.12 11,667.64 11,669.89 8.9K
12:50 11,669.44 11,674.94 11,668.61 11,674.61 7.4K
12:55 11,674.41 11,674.41 11,670.71 11,671.76 9.3K
13:00 11,668.83 11,668.83 11,662.89 11,662.91 13.6K
13:05 11,662.56 11,662.56 11,657.84 11,660.17 13.7K
13:10 11,660.42 11,660.63 11,655.89 11,655.89 9.2K
13:15 11,656.81 11,656.81 11,649.95 11,649.95 15.3K
13:20 11,649.93 11,650.75 11,646.53 11,647.10 27.5K
13:25 11,646.03 11,646.03 11,635.57 11,636.20 29.1K
13:30 11,635.94 11,639.50 11,634.35 11,639.50 30.2K
13:35 11,639.50 11,639.50 11,634.63 11,634.80 22.8K
13:40 11,634.11 11,634.11 11,625.16 11,625.16 15.1K
13:45 11,624.69 11,626.71 11,617.10 11,617.10 21.5K
13:50 11,617.23 11,624.45 11,616.76 11,624.45 9.6K
13:55 11,625.16 11,634.54 11,625.16 11,634.54 11.8K
14:00 11,635.56 11,637.89 11,631.54 11,637.89 14.9K
14:05 11,637.89 11,638.81 11,634.36 11,637.28 14.8K
14:10 11,636.89 11,642.18 11,635.30 11,640.97 50.1K
14:15 11,640.27 11,640.27 11,630.57 11,630.57 64.7K
14:20 11,630.17 11,632.20 11,628.04 11,629.18 25.0K
14:25 11,630.00 11,632.58 11,630.00 11,630.35 14.3K
14:30 11,629.49 11,630.17 11,625.55 11,627.93 12.2K
14:35 11,627.42 11,630.43 11,627.09 11,630.43 10.6K
14:40 11,630.68 11,633.57 11,625.05 11,625.25 14.1K
14:45 11,624.19 11,624.53 11,621.56 11,621.56 11.7K
14:50 11,621.82 11,621.82 11,617.22 11,617.62 13.4K
14:55 11,616.29 11,617.89 11,614.52 11,615.58 16.8K
15:00 11,615.22 11,615.57 11,611.98 11,614.31 25.7K
15:05 11,614.31 11,620.12 11,613.87 11,617.54 12.1K
15:10 11,616.94 11,624.11 11,616.94 11,623.40 14.2K
15:15 11,622.92 11,625.84 11,622.92 11,625.06 8.2K
15:20 11,624.38 11,624.64 11,620.81 11,620.81 5.9K
15:25 11,620.35 11,620.35 11,611.29 11,611.29 8.5K
15:30 11,610.55 11,630.83 11,610.55 11,629.75 55.0K
15:35 11,630.08 11,643.48 11,630.08 11,643.48 47.3K
15:40 11,643.13 11,648.61 11,637.83 11,637.83 33.5K
15:45 11,637.69 11,639.35 11,636.77 11,638.05 25.8K
15:50 11,636.93 11,636.93 11,632.05 11,632.05 21.0K
15:55 11,634.44 11,636.74 11,630.55 11,630.68 21.8K
16:00 11,630.52 11,633.37 11,621.80 11,624.09 32.6K
16:05 11,623.48 11,626.42 11,622.55 11,624.27 10.4K
16:10 11,624.27 11,624.27 11,620.29 11,621.53 10.6K
16:15 11,621.53 11,623.24 11,619.32 11,623.24 19.3K
16:20 11,621.68 11,629.63 11,621.68 11,629.60 13.1K
16:25 11,629.60 11,630.15 11,628.47 11,630.15 18.3K
16:30 11,631.01 11,634.76 11,631.01 11,631.99 22.9K
16:35 11,632.16 11,640.09 11,632.16 11,638.88 19.9K
16:40 11,637.85 11,646.74 11,637.85 11,643.27 34.3K
16:45 11,642.31 11,642.31 11,638.03 11,639.42 31.0K
16:50 11,638.77 11,645.80 11,638.77 11,645.80 33.4K
16:55 11,645.58 11,645.58 11,640.31 11,643.00 40.9K
17:00 11,643.34 11,644.69 11,638.22 11,644.05 38.4K
17:05 11,645.19 11,649.84 11,644.82 11,649.84 52.7K
17:10 11,650.24 11,651.42 11,646.00 11,646.13 48.4K
17:15 11,645.86 11,645.86 11,641.53 11,642.53 28.7K
17:20 11,642.12 11,645.96 11,642.12 11,645.74 82.5K
17:25 11,645.37 11,645.96 11,641.07 11,643.50 42.8K
17:30 11,640.44 11,640.44 11,640.44 11,640.44 3.4K
17:35 11,640.44 11,642.79 11,638.39 11,642.79 4,212.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし