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 11,558.90 11,640.22 11,558.90 11,640.22 226.3K
09:05 11,642.20 11,661.91 11,642.20 11,659.98 77.9K
09:10 11,657.99 11,668.02 11,656.72 11,664.25 29.1K
09:15 11,661.77 11,661.77 11,646.66 11,646.66 21.1K
09:20 11,645.25 11,651.67 11,644.14 11,645.49 28.1K
09:25 11,646.68 11,672.37 11,646.68 11,672.02 53.1K
09:30 11,671.41 11,675.78 11,667.39 11,667.39 26.6K
09:35 11,665.02 11,665.02 11,653.49 11,653.64 17.4K
09:40 11,654.00 11,668.31 11,654.00 11,667.70 81.6K
09:45 11,667.30 11,677.16 11,667.30 11,677.16 23.7K
09:50 11,677.61 11,679.22 11,659.20 11,659.20 17.2K
09:55 11,658.54 11,658.63 11,644.95 11,647.97 7.9K
10:00 11,646.70 11,646.82 11,638.01 11,641.38 11.0K
10:05 11,640.90 11,653.12 11,640.90 11,653.12 13.8K
10:10 11,653.92 11,662.37 11,652.08 11,662.37 17.5K
10:15 11,663.55 11,670.33 11,661.93 11,669.61 25.0K
10:20 11,670.00 11,670.00 11,665.28 11,665.96 13.4K
10:25 11,665.61 11,667.85 11,658.71 11,658.84 18.7K
10:30 11,659.81 11,662.91 11,655.15 11,662.04 10.9K
10:35 11,662.04 11,662.29 11,658.87 11,658.87 7.5K
10:40 11,659.00 11,659.89 11,652.53 11,654.63 26.6K
10:45 11,656.21 11,656.21 11,642.14 11,644.11 30.4K
10:50 11,643.18 11,643.18 11,639.48 11,640.55 19.2K
10:55 11,640.51 11,640.51 11,628.77 11,628.77 25.3K
11:00 11,628.07 11,628.07 11,616.87 11,618.17 21.0K
11:05 11,618.12 11,628.28 11,618.12 11,627.45 11.8K
11:10 11,626.92 11,631.55 11,625.62 11,630.03 15.4K
11:15 11,629.37 11,629.37 11,623.88 11,624.43 20.6K
11:20 11,625.07 11,625.25 11,619.44 11,619.44 15.5K
11:25 11,618.93 11,619.46 11,616.72 11,616.72 19.5K
11:30 11,615.36 11,619.96 11,615.18 11,619.77 17.2K
11:35 11,619.77 11,626.14 11,619.77 11,625.67 24.1K
11:40 11,625.22 11,625.22 11,619.04 11,623.61 17.3K
11:45 11,622.84 11,625.11 11,622.48 11,623.03 18.5K
11:50 11,622.76 11,623.15 11,616.62 11,616.62 35.0K
11:55 11,616.96 11,618.67 11,615.57 11,617.83 10.4K
12:00 11,617.83 11,620.11 11,614.37 11,618.86 13.4K
12:05 11,618.10 11,618.42 11,611.82 11,612.12 13.7K
12:10 11,612.86 11,614.45 11,610.99 11,612.49 12.1K
12:15 11,611.85 11,611.85 11,607.68 11,608.51 8.6K
12:20 11,607.96 11,607.96 11,602.24 11,602.42 10.3K
12:25 11,603.87 11,607.82 11,603.87 11,607.37 8.8K
12:30 11,607.76 11,607.76 11,600.30 11,603.42 17.6K
12:35 11,603.42 11,604.43 11,600.40 11,600.62 15.0K
12:40 11,600.00 11,600.00 11,592.60 11,592.87 14.1K
12:45 11,593.66 11,595.04 11,587.56 11,587.56 16.6K
12:50 11,586.78 11,589.58 11,584.07 11,589.58 6.4K
12:55 11,589.92 11,592.69 11,589.44 11,592.69 8.6K
13:00 11,592.52 11,597.70 11,592.39 11,597.70 14.7K
13:05 11,597.37 11,598.38 11,596.43 11,597.86 4.7K
13:10 11,598.77 11,608.36 11,598.77 11,607.74 11.2K
13:15 11,608.13 11,614.88 11,607.47 11,614.88 10.9K
13:20 11,614.48 11,617.06 11,614.15 11,615.34 6.4K
13:25 11,615.47 11,620.27 11,614.81 11,620.27 5.8K
13:30 11,618.69 11,627.76 11,618.69 11,627.21 9.2K
13:35 11,627.54 11,628.93 11,626.98 11,627.79 10.6K
13:40 11,627.29 11,630.36 11,626.86 11,630.36 18.6K
13:45 11,630.50 11,633.50 11,630.17 11,633.49 14.9K
13:50 11,633.75 11,636.55 11,633.37 11,636.55 12.5K
13:55 11,637.21 11,645.34 11,636.57 11,645.34 24.4K
14:00 11,644.30 11,645.37 11,642.42 11,644.38 8.2K
14:05 11,645.08 11,645.08 11,640.99 11,642.59 8.0K
14:10 11,644.21 11,644.87 11,641.40 11,641.40 8.1K
14:15 11,641.53 11,647.70 11,641.53 11,647.15 10.6K
14:20 11,647.15 11,648.01 11,644.42 11,644.42 7.8K
14:25 11,643.59 11,646.20 11,643.17 11,646.20 3.7K
14:30 11,645.65 11,645.89 11,634.94 11,635.59 17.7K
14:35 11,639.53 11,648.85 11,638.93 11,648.85 13.1K
14:40 11,648.43 11,652.63 11,648.43 11,650.41 8.5K
14:45 11,649.94 11,650.11 11,642.87 11,642.87 5.0K
14:50 11,643.60 11,650.38 11,643.60 11,650.38 11.5K
14:55 11,649.45 11,650.63 11,647.38 11,647.56 12.3K
15:00 11,647.43 11,648.19 11,644.75 11,645.35 14.7K
15:05 11,644.87 11,644.87 11,637.82 11,637.82 12.3K
15:10 11,637.03 11,637.03 11,629.94 11,629.99 14.4K
15:15 11,629.70 11,630.22 11,621.20 11,622.88 19.6K
15:20 11,624.18 11,632.39 11,621.98 11,632.39 32.9K
15:25 11,632.17 11,634.60 11,629.10 11,633.94 25.0K
15:30 11,632.42 11,644.70 11,631.69 11,642.12 39.5K
15:35 11,640.91 11,642.18 11,629.68 11,631.23 22.8K
15:40 11,629.97 11,645.87 11,629.97 11,645.87 26.9K
15:45 11,646.95 11,658.00 11,644.89 11,654.46 27.5K
15:50 11,653.17 11,659.33 11,652.49 11,656.13 35.4K
15:55 11,655.68 11,657.71 11,652.69 11,657.71 17.8K
16:00 11,658.34 11,658.34 11,640.10 11,641.07 48.5K
16:05 11,640.90 11,641.86 11,638.41 11,640.30 37.8K
16:10 11,640.08 11,640.08 11,635.09 11,638.71 24.2K
16:15 11,638.71 11,638.71 11,633.66 11,634.61 16.7K
16:20 11,634.16 11,637.73 11,632.25 11,635.45 20.0K
16:25 11,635.71 11,635.71 11,627.41 11,629.38 14.7K
16:30 11,629.15 11,629.15 11,623.71 11,624.11 77.4K
16:35 11,623.31 11,623.31 11,613.30 11,615.77 27.8K
16:40 11,615.77 11,615.77 11,610.14 11,614.03 20.4K
16:45 11,614.82 11,618.41 11,614.82 11,618.41 22.2K
16:50 11,618.75 11,619.31 11,616.22 11,616.80 12.6K
16:55 11,616.67 11,619.12 11,615.45 11,616.10 12.3K
17:00 11,616.49 11,618.01 11,614.29 11,617.21 30.7K
17:05 11,617.90 11,627.44 11,617.85 11,627.44 29.4K
17:10 11,628.29 11,628.48 11,625.43 11,627.14 20.9K
17:15 11,629.04 11,635.10 11,627.74 11,635.10 17.3K
17:20 11,636.26 11,637.11 11,634.49 11,635.19 27.1K
17:25 11,636.07 11,638.85 11,629.34 11,638.77 132.8K
17:30 11,639.51 11,639.51 11,639.51 11,639.51 6.2K
17:35 11,639.51 11,642.52 11,638.55 11,640.36 3,866.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし