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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 11,483.09 11,516.51 11,459.29 11,466.86 6.2M
2023-12-28 11,506.93 11,532.85 11,462.54 11,475.76 6.4M
2023-12-27 11,466.85 11,517.90 11,446.28 11,488.84 5.9M
2023-12-22 11,391.32 11,475.22 11,391.32 11,459.60 7.3M
2023-12-21 11,393.76 11,453.15 11,374.00 11,434.64 9.4M
2023-12-20 11,510.48 11,510.48 11,426.46 11,490.93 9.7M
2023-12-19 11,403.47 11,511.24 11,402.26 11,490.00 12.3M
2023-12-18 11,321.72 11,437.16 11,302.44 11,383.62 10.2M
2023-12-15 11,477.47 11,509.95 11,408.55 11,408.55 40.4M
2023-12-14 11,408.03 11,505.91 11,390.41 11,444.13 33.3M
2023-12-13 11,183.63 11,288.72 11,138.21 11,138.54 16.9M
2023-12-12 11,112.16 11,211.87 11,112.16 11,163.98 16.8M
2023-12-11 11,105.68 11,137.59 11,025.98 11,112.56 23.8M
2023-12-08 10,956.95 11,062.57 10,944.29 11,035.75 15.1M
2023-12-07 10,889.51 10,989.73 10,865.23 10,956.52 14.5M
2023-12-06 10,869.53 10,979.96 10,856.88 10,945.18 12.3M
2023-12-05 10,755.68 10,883.58 10,746.48 10,860.96 11.9M
2023-12-04 10,843.75 10,900.78 10,805.07 10,814.20 9.6M
2023-12-01 10,798.02 10,851.66 10,768.36 10,848.92 11.7M
2023-11-30 10,787.42 10,828.55 10,755.68 10,778.92 38.4M
2023-11-29 10,688.74 10,815.42 10,688.74 10,788.82 9.3M
2023-11-28 10,682.43 10,699.61 10,635.28 10,696.22 8.0M
2023-11-27 10,749.70 10,785.45 10,719.11 10,730.03 7.2M
2023-11-24 10,711.88 10,774.31 10,682.90 10,765.59 7.1M
2023-11-23 10,723.14 10,725.39 10,684.03 10,702.29 6.1M
2023-11-22 10,655.31 10,733.45 10,655.31 10,715.23 7.2M
2023-11-21 10,714.82 10,741.30 10,634.42 10,646.21 9.1M
2023-11-20 10,718.77 10,761.68 10,686.73 10,723.09 7.9M
2023-11-17 10,636.85 10,781.33 10,636.85 10,718.24 9.0M
2023-11-16 10,633.24 10,709.82 10,603.13 10,603.13 10.1M
2023-11-15 10,641.30 10,754.67 10,631.04 10,676.06 10.9M
2023-11-14 10,360.47 10,645.88 10,352.87 10,630.60 11.5M
2023-11-13 10,338.21 10,365.92 10,310.56 10,337.89 6.9M
2023-11-10 10,319.61 10,328.46 10,244.39 10,303.26 9.9M
2023-11-09 10,317.60 10,449.45 10,317.60 10,403.46 9.8M
2023-11-08 10,192.74 10,342.40 10,189.86 10,311.96 11.2M
2023-11-07 10,232.59 10,297.01 10,218.96 10,250.75 9.7M
2023-11-06 10,458.26 10,470.57 10,321.85 10,329.59 12.2M
2023-11-03 10,367.16 10,479.81 10,358.39 10,427.09 12.7M
2023-11-02 10,218.78 10,423.89 10,216.69 10,352.10 12.1M
2023-11-01 10,085.14 10,142.12 10,023.34 10,120.99 8.5M
2023-10-31 9,924.05 10,061.71 9,921.85 10,040.27 11.2M
2023-10-30 9,901.04 9,957.30 9,891.44 9,898.32 8.6M
2023-10-27 9,862.66 9,930.61 9,809.02 9,865.12 15.4M
2023-10-26 9,766.26 9,893.65 9,739.66 9,866.68 14.7M
2023-10-25 9,952.17 9,960.11 9,800.37 9,863.26 18.6M
2023-10-24 9,949.94 10,000.24 9,907.47 9,966.74 8.5M
2023-10-23 9,950.67 9,964.86 9,813.87 9,952.48 10.3M
2023-10-20 9,998.57 10,020.59 9,940.37 9,946.57 16.5M
2023-10-19 10,144.81 10,195.32 10,091.45 10,102.38 12.9M
2023-10-18 10,257.13 10,285.41 10,174.61 10,192.66 10.9M
2023-10-17 10,327.13 10,394.82 10,232.50 10,304.18 9.1M
2023-10-16 10,309.33 10,389.45 10,222.47 10,341.65 9.2M
2023-10-13 10,468.87 10,477.89 10,303.34 10,305.06 12.5M
2023-10-12 10,641.53 10,673.60 10,528.60 10,567.80 13.9M
2023-10-11 10,551.58 10,643.44 10,546.61 10,583.84 11.2M
2023-10-10 10,506.54 10,621.21 10,499.58 10,603.47 10.7M
2023-10-09 10,422.47 10,447.69 10,338.19 10,397.54 13.9M
2023-10-06 10,433.89 10,524.96 10,356.63 10,488.36 12.0M
2023-10-05 10,434.05 10,475.28 10,399.06 10,406.51 10.2M
2023-10-04 10,307.87 10,441.35 10,297.92 10,396.22 11.4M
2023-10-03 10,514.21 10,557.75 10,367.37 10,371.38 12.7M
2023-10-02 10,776.63 10,793.39 10,544.72 10,577.02 9.8M
2023-09-29 10,731.40 10,815.96 10,716.81 10,723.65 14.0M
2023-09-28 10,565.13 10,637.35 10,482.54 10,629.48 12.1M
2023-09-27 10,600.77 10,678.31 10,561.80 10,588.77 10.3M
2023-09-26 10,646.55 10,655.55 10,560.96 10,602.27 11.4M
2023-09-25 10,790.75 10,814.62 10,643.20 10,714.00 11.7M
2023-09-22 10,782.55 10,856.02 10,747.67 10,827.72 11.0M
2023-09-21 10,986.15 11,003.90 10,829.05 10,850.26 10.1M
2023-09-20 10,978.41 11,116.20 10,978.41 11,076.44 9.4M
2023-09-19 10,921.59 10,996.13 10,921.59 10,949.05 8.7M
2023-09-18 11,098.23 11,114.29 10,948.65 10,958.77 10.2M
2023-09-15 11,152.12 11,192.58 11,133.31 11,144.87 24.6M
2023-09-14 10,959.92 11,075.86 10,899.21 11,069.97 10.1M
2023-09-13 10,954.89 11,031.82 10,914.48 10,972.56 9.6M
2023-09-12 11,071.87 11,088.14 10,979.60 10,979.60 7.3M
2023-09-11 11,074.74 11,118.92 11,045.13 11,066.71 6.7M
2023-09-08 11,066.07 11,068.21 10,940.84 11,042.93 8.4M
2023-09-07 11,062.91 11,121.18 11,014.64 11,035.03 8.6M
2023-09-06 11,085.07 11,151.26 11,041.31 11,119.50 8.4M
2023-09-05 11,157.17 11,194.36 11,115.40 11,127.33 6.7M
2023-09-04 11,254.05 11,297.31 11,192.44 11,197.88 6.0M
2023-09-01 11,161.84 11,229.61 11,130.11 11,220.49 8.8M
2023-08-31 11,165.22 11,243.30 11,154.86 11,167.45 19.5M
2023-08-30 11,195.59 11,210.98 11,153.73 11,171.83 12.3M
2023-08-29 11,129.89 11,191.77 11,124.91 11,185.17 14.3M
2023-08-28 11,030.64 11,105.27 11,013.10 11,084.43 13.2M
2023-08-25 10,923.38 11,029.03 10,921.21 10,946.66 13.1M
2023-08-24 11,094.13 11,122.92 10,961.48 10,961.48 12.5M
2023-08-23 11,011.04 11,040.44 10,976.44 11,024.17 11.1M
2023-08-22 10,946.58 11,023.12 10,939.46 10,984.20 17.5M
2023-08-21 10,878.50 10,966.02 10,876.93 10,892.04 12.4M
2023-08-18 10,914.71 10,920.46 10,792.42 10,870.60 17.6M
2023-08-17 11,007.45 11,035.20 10,969.94 10,971.80 17.1M
2023-08-16 11,064.82 11,118.93 11,053.73 11,072.94 11.1M
2023-08-15 11,183.40 11,183.40 11,050.21 11,087.44 12.3M
2023-08-14 11,141.99 11,189.26 11,124.92 11,168.75 10.6M
2023-08-11 11,256.46 11,277.71 11,147.53 11,162.90 17.4M
2023-08-10 11,248.19 11,346.64 11,243.56 11,304.66 15.3M
2023-08-09 11,262.42 11,289.50 11,190.29 11,191.15 17.4M
2023-08-08 11,134.40 11,207.42 11,109.31 11,158.99 19.0M
2023-08-07 11,166.57 11,222.15 11,128.89 11,197.04 14.3M
2023-08-04 11,172.92 11,215.62 11,101.19 11,195.73 22.7M
2023-08-03 11,219.92 11,231.05 11,104.10 11,151.74 24.0M
2023-08-02 11,276.67 11,313.51 11,197.07 11,284.16 28.6M
2023-08-01 11,475.51 11,475.51 11,380.63 11,389.90 25.6M
2023-07-31 11,549.98 11,549.98 11,479.62 11,508.83 24.4M
2023-07-28 11,442.25 11,547.01 11,395.50 11,541.27 51.7M
2023-07-27 11,499.71 11,572.29 11,445.48 11,511.66 26.0M
2023-07-26 11,384.78 11,471.42 11,372.64 11,471.42 20.2M
2023-07-25 11,469.53 11,477.35 11,360.07 11,417.17 26.3M
2023-07-24 11,332.78 11,470.76 11,326.24 11,444.23 19.0M
2023-07-21 11,273.69 11,386.56 11,260.86 11,384.49 18.8M
2023-07-20 11,217.49 11,291.57 11,212.44 11,249.56 19.1M
2023-07-19 11,246.84 11,290.67 11,233.68 11,241.53 18.7M
2023-07-18 11,119.17 11,196.88 11,105.54 11,195.29 25.7M
2023-07-17 11,133.56 11,197.25 11,127.82 11,141.90 16.0M
2023-07-14 11,208.07 11,250.23 11,192.01 11,192.01 19.6M
2023-07-13 11,227.13 11,279.22 11,204.48 11,242.16 22.7M
2023-07-12 11,091.14 11,230.27 11,040.58 11,209.84 45.5M
2023-07-11 10,995.75 11,086.07 10,968.40 11,065.26 13.4M
2023-07-10 10,894.88 10,972.66 10,882.35 10,940.24 13.6M
2023-07-07 10,854.72 10,959.55 10,817.72 10,931.66 17.9M
2023-07-06 11,043.83 11,049.91 10,845.05 10,877.57 24.5M
2023-07-05 11,099.19 11,154.50 11,074.26 11,147.87 15.1M
2023-07-04 11,125.09 11,152.18 11,115.83 11,142.31 11.7M
2023-07-03 11,183.04 11,208.06 11,114.16 11,132.78 14.2M
2023-06-30 11,124.67 11,218.21 11,124.67 11,162.89 17.5M
2023-06-29 11,116.77 11,154.42 11,089.81 11,106.00 13.9M
2023-06-28 11,013.24 11,104.99 10,987.46 11,095.89 22.5M
2023-06-27 10,983.06 11,000.30 10,870.04 10,945.78 20.1M
2023-06-26 10,942.53 10,970.96 10,843.59 10,926.89 17.3M
2023-06-23 11,019.15 11,033.55 10,900.22 10,930.71 23.6M
2023-06-22 10,961.52 11,059.50 10,956.51 11,059.50 13.5M
2023-06-21 11,071.09 11,095.62 11,034.13 11,051.44 14.0M
2023-06-20 11,099.78 11,136.62 11,056.66 11,098.41 16.4M
2023-06-19 11,344.92 11,349.64 11,173.26 11,196.98 15.5M
2023-06-16 11,460.10 11,480.17 11,411.17 11,424.98 39.8M
2023-06-15 11,427.99 11,456.14 11,357.77 11,421.94 17.6M
2023-06-14 11,402.02 11,485.77 11,396.58 11,456.41 24.8M
2023-06-13 11,372.83 11,396.60 11,322.07 11,391.76 18.7M
2023-06-12 11,290.11 11,346.88 11,267.87 11,318.32 20.1M
2023-06-09 11,270.52 11,291.46 11,227.97 11,233.91 16.5M
2023-06-08 11,172.36 11,287.79 11,162.17 11,256.14 16.8M
2023-06-07 11,144.00 11,230.60 11,118.47 11,203.74 17.5M
2023-06-06 11,099.76 11,202.22 11,090.74 11,176.07 13.5M
2023-06-05 11,201.39 11,201.39 11,094.43 11,106.49 17.1M
2023-06-02 11,039.22 11,194.70 11,039.22 11,176.60 16.2M
2023-06-01 10,972.16 11,001.42 10,925.27 10,982.89 12.2M
2023-05-31 10,906.88 10,940.77 10,859.65 10,877.33 43.4M
2023-05-30 11,054.36 11,082.36 11,005.06 11,012.46 12.5M
2023-05-29 11,121.91 11,127.98 11,044.54 11,057.37 7.0M
2023-05-26 11,043.99 11,126.67 10,964.53 11,086.62 14.8M
2023-05-25 11,099.26 11,099.26 10,990.11 10,990.73 17.4M
2023-05-24 11,138.72 11,138.72 11,045.36 11,086.56 22.0M
2023-05-23 11,214.00 11,276.37 11,203.41 11,237.82 18.1M
2023-05-22 11,209.43 11,284.78 11,204.02 11,284.78 21.5M
2023-05-19 11,207.49 11,270.81 11,184.01 11,230.93 29.4M
2023-05-18 11,194.39 11,226.80 11,141.33 11,189.12 29.4M
2023-05-17 11,021.00 11,122.01 10,988.26 11,116.36 30.4M
2023-05-16 11,077.31 11,141.66 11,065.78 11,082.89 19.7M
2023-05-15 11,113.73 11,140.65 11,068.02 11,100.04 15.1M
2023-05-12 11,134.96 11,153.46 11,093.33 11,105.67 18.3M
2023-05-11 11,119.51 11,188.71 11,081.40 11,098.93 18.3M
2023-05-10 11,126.11 11,159.22 11,085.03 11,098.31 24.6M
2023-05-09 11,164.48 11,168.28 11,051.10 11,119.74 18.8M
2023-05-08 11,195.52 11,231.33 11,170.26 11,211.29 18.8M
2023-05-05 11,128.27 11,199.46 11,104.90 11,193.66 51.6M
2023-05-04 11,158.61 11,179.62 11,023.95 11,076.31 25.4M
2023-05-03 11,184.36 11,209.31 11,143.15 11,206.35 27.8M
2023-05-02 11,293.34 11,315.87 11,148.47 11,150.32 25.7M
2023-04-28 11,253.72 11,313.33 11,146.76 11,313.33 21.9M
2023-04-27 11,169.09 11,276.07 11,125.64 11,223.80 24.9M
2023-04-26 11,155.91 11,190.48 11,069.34 11,189.70 23.6M
2023-04-25 11,269.74 11,269.74 11,200.80 11,240.84 23.7M
2023-04-24 11,295.92 11,350.83 11,291.65 11,325.32 14.9M
2023-04-21 11,181.42 11,282.85 11,173.88 11,282.85 21.3M
2023-04-20 11,299.55 11,306.06 11,211.27 11,240.76 18.7M
2023-04-19 11,333.55 11,344.63 11,280.06 11,332.49 18.0M
2023-04-18 11,349.97 11,392.57 11,322.37 11,348.72 23.6M
2023-04-17 11,246.95 11,351.45 11,246.38 11,321.26 18.0M
2023-04-14 11,200.40 11,242.81 11,180.04 11,219.78 18.8M
2023-04-13 11,214.36 11,256.32 11,155.06 11,176.75 24.3M
2023-04-12 11,159.57 11,224.74 11,121.95 11,163.62 36.6M
2023-04-11 11,167.86 11,207.58 11,127.60 11,150.78 21.7M
2023-04-06 11,018.48 11,093.33 11,017.18 11,082.76 17.0M
2023-04-05 11,050.16 11,096.48 10,973.64 11,011.56 25.6M
2023-04-04 11,082.75 11,122.25 11,012.44 11,012.44 15.7M
2023-04-03 11,090.99 11,094.91 11,004.49 11,027.69 18.3M
2023-03-31 11,098.26 11,112.06 11,009.30 11,061.98 25.6M
2023-03-30 10,954.71 11,099.34 10,954.71 11,074.07 27.9M
2023-03-29 10,811.81 10,933.32 10,775.66 10,898.24 16.4M
2023-03-28 10,863.07 10,872.65 10,702.15 10,751.56 14.6M
2023-03-27 10,802.04 10,838.02 10,711.33 10,780.58 22.4M
2023-03-24 10,854.90 10,855.36 10,607.82 10,678.53 30.6M
2023-03-23 10,952.90 10,964.33 10,838.48 10,909.29 21.8M
2023-03-22 11,027.57 11,042.42 10,958.92 10,986.94 17.2M
2023-03-21 10,929.39 11,075.51 10,915.27 11,036.71 20.8M
2023-03-20 10,752.43 10,890.95 10,532.73 10,821.41 27.9M
2023-03-17 10,964.47 10,997.52 10,725.98 10,796.96 21.8M
2023-03-16 10,877.82 10,920.03 10,652.77 10,886.35 13.4M
2023-03-15 11,130.97 11,130.97 10,675.49 10,743.24 16.7M
2023-03-14 10,989.44 11,177.60 10,951.66 11,143.09 11.2M
2023-03-13 11,278.11 11,279.98 10,881.71 10,983.61 15.2M
2023-03-10 11,256.02 11,345.53 11,212.94 11,305.65 11.2M
2023-03-09 11,419.41 11,464.04 11,359.36 11,439.78 8.2M
2023-03-08 11,388.80 11,457.03 11,369.73 11,451.54 8.4M
2023-03-07 11,486.62 11,566.50 11,428.11 11,436.31 9.7M
2023-03-06 11,518.16 11,529.59 11,456.09 11,507.02 9.6M
2023-03-03 11,406.10 11,506.10 11,399.46 11,475.53 10.3M
2023-03-02 11,285.28 11,349.49 11,235.48 11,341.42 8.3M
2023-03-01 11,389.90 11,450.50 11,330.07 11,348.19 10.8M
2023-02-28 11,343.76 11,450.18 11,333.87 11,348.06 20.4M
2023-02-27 11,354.25 11,438.38 11,343.66 11,408.01 9.2M
2023-02-24 11,372.77 11,435.77 11,260.01 11,299.83 12.5M
2023-02-23 11,357.67 11,388.55 11,314.38 11,336.57 9.9M
2023-02-22 11,361.03 11,400.95 11,295.41 11,347.65 8.5M
2023-02-21 11,420.26 11,472.98 11,294.29 11,430.76 8.8M
2023-02-20 11,445.54 11,487.93 11,433.24 11,462.83 6.8M
2023-02-17 11,362.88 11,432.14 11,321.12 11,408.14 9.1M
2023-02-16 11,522.83 11,543.02 11,381.75 11,453.36 11.5M
2023-02-15 11,311.65 11,446.87 11,293.37 11,425.43 7.9M
2023-02-14 11,316.55 11,418.40 11,304.18 11,332.66 8.5M
2023-02-13 11,223.29 11,303.90 11,197.33 11,288.07 6.2M
2023-02-10 11,332.91 11,350.48 11,122.40 11,193.11 9.5M
2023-02-09 11,414.45 11,463.86 11,362.34 11,362.34 10.9M
2023-02-08 11,425.81 11,463.32 11,349.40 11,349.40 8.1M
2023-02-07 11,394.92 11,440.35 11,320.74 11,338.85 7.4M
2023-02-06 11,439.44 11,469.65 11,360.18 11,404.27 9.0M
2023-02-03 11,375.66 11,521.88 11,365.28 11,521.33 18.2M
2023-02-02 11,254.18 11,449.21 11,240.15 11,414.49 17.6M
2023-02-01 11,129.18 11,211.07 11,129.18 11,188.90 9.2M
2023-01-31 11,126.45 11,137.92 11,044.10 11,111.74 11.4M
2023-01-30 11,131.39 11,178.60 11,096.56 11,151.72 9.5M
2023-01-27 11,153.99 11,185.15 11,119.37 11,177.97 10.0M
2023-01-26 11,107.49 11,150.12 11,068.60 11,141.08 12.7M
2023-01-25 11,106.47 11,114.65 10,988.15 11,048.97 26.6M
2023-01-24 11,100.57 11,130.65 11,061.24 11,093.71 8.8M
2023-01-23 11,061.04 11,096.78 11,014.12 11,080.85 10.0M
2023-01-20 10,995.65 11,021.54 10,961.17 11,017.98 12.1M
2023-01-19 11,073.56 11,109.82 10,985.10 10,985.10 17.0M
2023-01-18 11,110.48 11,191.31 11,103.41 11,124.56 9.4M
2023-01-17 11,027.85 11,097.66 10,980.35 11,089.94 9.0M
2023-01-16 11,055.97 11,063.97 11,007.16 11,041.74 6.7M
2023-01-13 10,964.08 11,037.56 10,952.66 11,022.75 10.9M
2023-01-12 10,898.24 11,002.23 10,860.90 10,967.22 15.6M
2023-01-11 10,748.37 10,909.40 10,719.85 10,882.14 12.2M
2023-01-10 10,765.71 10,777.84 10,706.45 10,741.44 10.9M
2023-01-09 10,760.69 10,858.58 10,760.69 10,824.31 10.4M
2023-01-06 10,691.20 10,745.31 10,609.99 10,736.32 9.4M
2023-01-05 10,693.00 10,753.12 10,678.97 10,680.07 10.4M
2023-01-04 10,645.65 10,744.96 10,637.51 10,719.30 10.8M
2023-01-03 10,560.97 10,700.05 10,560.97 10,604.88 8.8M
2023-01-02 10,503.62 10,583.36 10,499.53 10,576.58 7.0M