CAC Small GR (CACSR)

CACSR
🏛️ フランス →
28,380.55
最終更新: 2025-09-29
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 27,720.38 27,966.57 27,720.38 27,955.22 0.0K
09:05 27,948.68 27,970.55 27,927.19 27,949.75 0.0K
09:10 27,948.03 27,956.49 27,935.55 27,937.79 0.0K
09:15 27,936.06 27,946.46 27,906.36 27,909.47 0.0K
09:20 27,900.02 27,900.02 27,856.65 27,868.60 0.0K
09:25 27,862.40 27,872.44 27,861.02 27,861.02 0.0K
09:30 27,851.13 27,851.13 27,797.89 27,808.93 0.0K
09:35 27,797.26 27,804.99 27,776.31 27,786.04 0.0K
09:40 27,783.31 27,783.31 27,722.28 27,722.28 0.0K
09:45 27,721.25 27,729.83 27,711.38 27,715.97 0.0K
09:50 27,721.79 27,759.95 27,703.17 27,754.83 0.0K
09:55 27,754.67 27,754.67 27,718.80 27,743.48 0.0K
10:00 27,735.12 27,753.42 27,720.18 27,725.88 0.0K
10:05 27,730.20 27,762.69 27,730.20 27,762.69 0.0K
10:10 27,767.79 27,790.82 27,767.79 27,778.40 0.0K
10:15 27,777.76 27,812.17 27,776.51 27,807.14 0.0K
10:20 27,806.90 27,822.29 27,795.96 27,812.85 0.0K
10:25 27,811.69 27,815.91 27,795.08 27,796.56 0.0K
10:30 27,794.10 27,804.86 27,789.88 27,789.88 0.0K
10:35 27,793.39 27,813.98 27,792.49 27,811.83 0.0K
10:40 27,813.25 27,828.11 27,805.65 27,827.00 0.0K
10:45 27,825.90 27,856.95 27,825.71 27,852.40 0.0K
10:50 27,852.65 27,863.89 27,850.43 27,861.45 0.0K
10:55 27,859.90 27,862.34 27,842.02 27,842.02 0.0K
11:00 27,840.59 27,879.38 27,840.59 27,879.38 0.0K
11:05 27,874.17 27,882.42 27,871.81 27,872.67 0.0K
11:10 27,871.99 27,872.19 27,852.65 27,852.90 0.0K
11:15 27,856.53 27,874.46 27,854.35 27,874.46 0.0K
11:20 27,869.96 27,875.33 27,858.62 27,868.03 0.0K
11:25 27,856.23 27,878.73 27,848.92 27,878.73 0.0K
11:30 27,882.61 27,897.87 27,865.70 27,897.87 0.0K
11:35 27,899.25 27,907.83 27,892.77 27,906.72 0.0K
11:40 27,892.70 27,904.96 27,892.70 27,894.17 0.0K
11:45 27,892.40 27,894.62 27,856.93 27,861.41 0.0K
11:50 27,854.29 27,880.35 27,854.29 27,880.35 0.0K
11:55 27,883.48 27,884.96 27,873.72 27,882.04 0.0K
12:00 27,883.01 27,901.05 27,882.09 27,898.47 0.0K
12:05 27,899.24 27,899.46 27,890.44 27,890.62 0.0K
12:10 27,887.94 27,897.61 27,885.08 27,897.61 0.0K
12:15 27,897.21 27,897.21 27,869.69 27,870.91 0.0K
12:20 27,870.91 27,872.34 27,868.62 27,870.14 0.0K
12:25 27,871.24 27,874.13 27,861.60 27,864.70 0.0K
12:30 27,865.62 27,867.97 27,861.57 27,863.93 0.0K
12:35 27,863.93 27,864.23 27,847.43 27,852.21 0.0K
12:40 27,852.90 27,856.55 27,844.92 27,856.52 0.0K
12:45 27,851.10 27,851.10 27,832.35 27,847.80 0.0K
12:50 27,845.75 27,849.44 27,821.74 27,821.74 0.0K
12:55 27,822.17 27,822.17 27,800.10 27,809.41 0.0K
13:00 27,809.87 27,809.87 27,799.76 27,803.96 0.0K
13:05 27,803.96 27,815.22 27,803.96 27,813.12 0.0K
13:10 27,812.83 27,824.88 27,810.12 27,824.61 0.0K
13:15 27,826.04 27,833.64 27,826.04 27,831.84 0.0K
13:20 27,831.84 27,839.10 27,824.44 27,835.74 0.0K
13:25 27,839.50 27,839.50 27,820.77 27,825.94 0.0K
13:30 27,825.94 27,825.94 27,807.85 27,807.85 0.0K
13:35 27,807.85 27,807.85 27,787.72 27,788.69 0.0K
13:40 27,789.89 27,791.84 27,775.52 27,782.59 0.0K
13:45 27,785.25 27,786.29 27,778.50 27,778.76 0.0K
13:50 27,778.71 27,803.34 27,778.71 27,788.63 0.0K
13:55 27,788.97 27,789.00 27,784.93 27,787.89 0.0K
14:00 27,790.99 27,797.81 27,785.48 27,785.48 0.0K
14:05 27,785.13 27,785.13 27,769.30 27,771.57 0.0K
14:10 27,776.10 27,782.08 27,760.82 27,765.66 0.0K
14:15 27,781.38 27,781.38 27,770.41 27,773.39 0.0K
14:20 27,773.39 27,776.12 27,765.22 27,767.11 0.0K
14:25 27,780.69 27,789.83 27,779.28 27,789.25 0.0K
14:30 27,787.87 27,789.92 27,759.65 27,759.65 0.0K
14:35 27,761.39 27,773.85 27,759.52 27,771.37 0.0K
14:40 27,772.13 27,779.86 27,763.37 27,777.20 0.0K
14:45 27,777.20 27,794.44 27,774.89 27,790.83 0.0K
14:50 27,791.45 27,793.15 27,769.61 27,769.61 0.0K
14:55 27,770.30 27,774.62 27,756.52 27,773.06 0.0K
15:00 27,776.19 27,800.57 27,771.34 27,799.56 0.0K
15:05 27,802.67 27,808.82 27,786.99 27,791.74 0.0K
15:10 27,787.71 27,806.75 27,786.40 27,806.75 0.0K
15:15 27,808.72 27,816.15 27,801.46 27,810.37 0.0K
15:20 27,807.02 27,812.07 27,781.64 27,783.10 0.0K
15:25 27,784.13 27,784.23 27,766.30 27,778.46 0.0K
15:30 27,780.31 27,780.31 27,757.30 27,775.95 0.0K
15:35 27,775.63 27,808.32 27,775.63 27,802.58 0.0K
15:40 27,796.18 27,835.13 27,786.86 27,835.04 0.0K
15:45 27,820.23 27,822.06 27,809.75 27,816.78 0.0K
15:50 27,816.96 27,832.85 27,803.01 27,804.40 0.0K
15:55 27,804.30 27,814.57 27,788.84 27,788.84 0.0K
16:00 27,791.14 27,806.07 27,783.97 27,804.56 0.0K
16:05 27,804.56 27,810.28 27,798.49 27,800.66 0.0K
16:10 27,795.58 27,806.05 27,781.66 27,781.66 0.0K
16:15 27,781.07 27,794.45 27,781.07 27,794.45 0.0K
16:20 27,792.90 27,798.93 27,783.39 27,785.21 0.0K
16:25 27,783.85 27,812.13 27,783.85 27,809.50 0.0K
16:30 27,809.50 27,809.50 27,775.02 27,778.94 0.0K
16:35 27,778.92 27,804.58 27,766.96 27,790.34 0.0K
16:40 27,809.31 27,818.40 27,798.07 27,808.92 0.0K
16:45 27,806.74 27,828.86 27,805.52 27,805.52 0.0K
16:50 27,805.29 27,823.30 27,803.25 27,817.37 0.0K
16:55 27,816.76 27,837.07 27,815.78 27,824.29 0.0K
17:00 27,815.14 27,816.68 27,796.63 27,816.68 0.0K
17:05 27,816.68 27,842.12 27,816.68 27,842.12 0.0K
17:10 27,841.48 27,853.28 27,827.06 27,845.59 0.0K
17:15 27,850.04 27,856.17 27,835.20 27,848.42 0.0K
17:20 27,848.17 27,853.63 27,818.70 27,827.26 0.0K
17:25 27,826.13 27,827.25 27,781.89 27,788.32 0.0K
17:30 27,786.07 27,786.07 27,786.07 27,786.07 0.0K
17:35 27,786.07 27,793.27 27,777.56 27,793.27 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし