2Crsi SA (AL2SI)

AL2SI
🏛️ フランス →
9.13
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 8.06 8.06 8.06 8.06 4.1K
09:01 8.06 8.06 8.06 8.06 0.2K
09:04 8.20 8.23 8.19 8.23 10.9K
09:05 8.18 8.18 8.18 8.18 0.5K
09:06 8.18 8.18 8.18 8.18 0.2K
09:07 8.22 8.22 8.18 8.18 1.0K
09:08 8.18 8.21 8.18 8.19 0.2K
09:09 8.20 8.21 8.18 8.18 1.6K
09:10 8.20 8.20 8.12 8.12 0.6K
09:11 8.19 8.19 8.19 8.19 0.2K
09:12 8.17 8.17 8.12 8.12 0.4K
09:13 8.12 8.12 8.12 8.12 1.0K
09:14 8.12 8.17 8.12 8.17 1.2K
09:15 8.12 8.13 8.12 8.13 1.9K
09:16 8.13 8.13 8.13 8.13 0.2K
09:19 8.14 8.14 8.14 8.14 0.3K
09:20 8.12 8.12 8.12 8.12 1.8K
09:21 8.14 8.14 8.11 8.14 0.4K
09:22 8.14 8.14 8.08 8.08 2.5K
09:23 8.08 8.12 8.08 8.12 0.3K
09:24 8.08 8.08 8.08 8.08 0.3K
09:27 8.10 8.10 8.10 8.10 0.2K
09:28 8.11 8.11 8.11 8.11 0.3K
09:30 8.12 8.13 8.11 8.13 0.5K
09:31 8.16 8.18 8.16 8.18 2.3K
09:32 8.17 8.19 8.17 8.19 1.2K
09:33 8.16 8.16 8.16 8.16 0.1K
09:34 8.16 8.16 8.16 8.16 3.0K
09:36 8.16 8.16 8.16 8.16 0.1K
09:38 8.19 8.19 8.19 8.19 0.0K
09:39 8.18 8.18 8.18 8.18 0.1K
09:40 8.16 8.18 8.15 8.15 2.9K
09:41 8.15 8.15 8.13 8.13 0.2K
09:42 8.13 8.13 8.13 8.13 0.0K
09:43 8.13 8.13 8.13 8.13 0.6K
09:44 8.13 8.13 8.13 8.13 0.5K
09:46 8.15 8.16 8.15 8.16 0.5K
09:47 8.16 8.16 8.16 8.16 0.1K
09:51 8.17 8.17 8.17 8.17 1.1K
09:52 8.17 8.17 8.17 8.17 0.3K
09:53 8.17 8.18 8.16 8.18 0.8K
09:55 8.18 8.18 8.16 8.16 0.3K
09:58 8.18 8.18 8.18 8.18 0.0K
10:00 8.17 8.17 8.17 8.17 0.0K
10:01 8.17 8.17 8.17 8.17 0.1K
10:02 8.16 8.16 8.16 8.16 0.1K
10:03 8.17 8.17 8.17 8.17 0.5K
10:04 8.18 8.18 8.18 8.18 0.2K
10:05 8.18 8.20 8.18 8.20 4.3K
10:07 8.21 8.21 8.21 8.21 0.1K
10:08 8.20 8.21 8.20 8.20 0.2K
10:09 8.21 8.21 8.21 8.21 0.1K
10:10 8.20 8.20 8.20 8.20 0.0K
10:11 8.21 8.22 8.21 8.22 2.2K
10:12 8.23 8.23 8.23 8.23 0.4K
10:13 8.26 8.28 8.26 8.28 3.7K
10:14 8.28 8.28 8.24 8.25 4.0K
10:15 8.24 8.25 8.24 8.25 0.3K
10:16 8.24 8.25 8.24 8.25 0.2K
10:17 8.26 8.26 8.25 8.25 0.3K
10:18 8.26 8.26 8.26 8.26 0.0K
10:19 8.25 8.26 8.25 8.26 0.0K
10:20 8.26 8.28 8.26 8.26 0.6K
10:21 8.28 8.28 8.26 8.27 3.2K
10:22 8.28 8.28 8.28 8.28 0.0K
10:23 8.28 8.28 8.28 8.28 0.1K
10:24 8.28 8.28 8.28 8.28 0.0K
10:25 8.26 8.34 8.26 8.34 5.1K
10:26 8.34 8.34 8.32 8.34 0.4K
10:27 8.34 8.34 8.34 8.34 0.2K
10:28 8.34 8.34 8.32 8.34 0.1K
10:29 8.34 8.35 8.33 8.33 0.6K
10:30 8.35 8.36 8.35 8.36 0.4K
10:31 8.37 8.38 8.35 8.37 1.0K
10:32 8.37 8.39 8.37 8.38 1.8K
10:33 8.39 8.40 8.37 8.38 5.4K
10:34 8.39 8.42 8.39 8.42 0.7K
10:35 8.42 8.44 8.42 8.42 2.2K
10:36 8.46 8.46 8.44 8.44 1.7K
10:37 8.43 8.46 8.43 8.46 2.1K
10:38 8.43 8.46 8.43 8.44 1.3K
10:39 8.44 8.46 8.42 8.42 0.5K
10:40 8.46 8.46 8.46 8.46 0.1K
10:41 8.44 8.44 8.44 8.44 0.1K
10:42 8.44 8.44 8.44 8.44 0.2K
10:44 8.44 8.44 8.42 8.43 1.9K
10:45 8.43 8.44 8.42 8.44 3.8K
10:46 8.45 8.45 8.45 8.45 0.3K
10:47 8.46 8.46 8.44 8.46 0.1K
10:48 8.44 8.44 8.44 8.44 0.0K
10:49 8.44 8.45 8.44 8.45 1.0K
10:50 8.43 8.43 8.43 8.43 0.5K
10:51 8.45 8.48 8.45 8.45 6.5K
10:52 8.47 8.47 8.46 8.46 0.3K
10:53 8.46 8.46 8.45 8.45 0.1K
10:55 8.48 8.48 8.48 8.48 0.0K
10:56 8.45 8.47 8.45 8.47 0.7K
10:57 8.47 8.47 8.45 8.47 1.1K
10:58 8.47 8.47 8.47 8.47 0.0K
10:59 8.47 8.47 8.44 8.45 2.2K
11:00 8.45 8.48 8.45 8.48 0.3K
11:01 8.45 8.47 8.45 8.47 2.2K
11:03 8.45 8.45 8.45 8.45 0.4K
11:04 8.45 8.47 8.45 8.47 0.3K
11:05 8.45 8.48 8.45 8.48 0.9K
11:06 8.50 8.50 8.50 8.50 4.0K
11:07 8.46 8.46 8.46 8.46 0.2K
11:08 8.49 8.49 8.49 8.49 0.4K
11:09 8.49 8.49 8.49 8.49 0.9K
11:10 8.51 8.51 8.51 8.51 0.2K
11:12 8.49 8.50 8.49 8.50 0.6K
11:13 8.50 8.50 8.44 8.44 0.6K
11:14 8.45 8.45 8.42 8.42 5.2K
11:15 8.42 8.42 8.42 8.42 0.2K
11:17 8.42 8.42 8.41 8.41 2.2K
11:19 8.41 8.41 8.41 8.41 0.0K
11:21 8.41 8.41 8.41 8.41 3.7K
11:23 8.42 8.42 8.42 8.42 0.1K
11:24 8.42 8.42 8.42 8.42 0.0K
11:25 8.45 8.48 8.42 8.42 1.4K
11:27 8.46 8.46 8.46 8.46 0.1K
11:28 8.46 8.46 8.45 8.45 1.0K
11:30 8.48 8.48 8.48 8.48 0.0K
11:31 8.45 8.48 8.45 8.48 0.6K
11:33 8.44 8.47 8.44 8.47 0.1K
11:34 8.47 8.47 8.47 8.47 0.0K
11:35 8.48 8.48 8.48 8.48 0.5K
11:36 8.48 8.48 8.48 8.48 0.0K
11:38 8.48 8.48 8.48 8.48 0.0K
11:39 8.48 8.48 8.44 8.44 1.0K
11:41 8.44 8.46 8.44 8.44 1.1K
11:42 8.46 8.46 8.43 8.43 2.1K
11:43 8.43 8.43 8.43 8.43 0.1K
11:47 8.42 8.42 8.42 8.42 0.3K
11:49 8.44 8.44 8.42 8.42 1.1K
11:53 8.46 8.46 8.46 8.46 0.0K
11:54 8.42 8.42 8.42 8.42 0.4K
11:59 8.43 8.43 8.42 8.42 0.2K
12:00 8.45 8.45 8.45 8.45 0.0K
12:04 8.45 8.45 8.45 8.45 0.1K
12:05 8.45 8.45 8.45 8.45 0.2K
12:06 8.41 8.41 8.40 8.40 2.2K
12:07 8.40 8.40 8.39 8.39 1.6K
12:08 8.39 8.43 8.39 8.43 0.0K
12:09 8.39 8.39 8.39 8.39 0.2K
12:12 8.43 8.43 8.43 8.43 0.3K
12:13 8.43 8.43 8.38 8.38 1.3K
12:14 8.37 8.37 8.37 8.37 0.0K
12:15 8.37 8.37 8.33 8.33 2.5K
12:16 8.35 8.37 8.35 8.37 0.2K
12:17 8.36 8.38 8.36 8.38 0.4K
12:19 8.35 8.35 8.35 8.35 0.0K
12:20 8.30 8.30 8.29 8.29 3.2K
12:21 8.30 8.31 8.30 8.31 0.0K
12:26 8.31 8.31 8.29 8.29 0.1K
12:27 8.30 8.30 8.30 8.30 0.1K
12:28 8.29 8.29 8.29 8.29 1.0K
12:29 8.30 8.30 8.30 8.30 0.0K
12:33 8.31 8.35 8.30 8.35 0.8K
12:34 8.35 8.35 8.35 8.35 0.2K
12:38 8.36 8.36 8.36 8.36 0.2K
12:39 8.33 8.33 8.33 8.33 0.0K
12:40 8.35 8.35 8.35 8.35 0.1K
12:41 8.33 8.33 8.33 8.33 0.4K
12:43 8.34 8.36 8.34 8.36 0.6K
12:46 8.33 8.33 8.33 8.33 0.6K
12:47 8.35 8.35 8.35 8.35 0.1K
12:48 8.35 8.35 8.35 8.35 0.0K
12:53 8.34 8.34 8.33 8.33 0.4K
12:54 8.35 8.35 8.35 8.35 0.0K
12:57 8.35 8.36 8.32 8.32 0.9K
12:58 8.33 8.33 8.33 8.33 0.4K
12:59 8.34 8.34 8.34 8.34 0.2K
13:01 8.34 8.34 8.30 8.30 0.5K
13:02 8.31 8.31 8.31 8.31 0.6K
13:03 8.31 8.31 8.31 8.31 0.0K
13:10 8.36 8.36 8.36 8.36 1.8K
13:14 8.35 8.35 8.35 8.35 0.3K
13:15 8.34 8.34 8.34 8.34 0.0K
13:18 8.29 8.29 8.29 8.29 2.3K
13:20 8.27 8.27 8.27 8.27 0.3K
13:24 8.31 8.31 8.27 8.27 0.6K
13:25 8.31 8.31 8.31 8.31 0.0K
13:30 8.26 8.29 8.26 8.29 0.1K
13:31 8.30 8.30 8.30 8.30 1.1K
13:37 8.30 8.30 8.30 8.30 0.0K
13:38 8.30 8.30 8.30 8.30 0.2K
13:43 8.26 8.29 8.26 8.29 0.1K
13:46 8.27 8.27 8.26 8.26 0.2K
13:50 8.29 8.29 8.29 8.29 0.1K
13:51 8.28 8.28 8.28 8.28 0.1K
13:54 8.26 8.26 8.26 8.26 2.2K
13:55 8.28 8.28 8.28 8.28 0.2K
13:57 8.27 8.28 8.27 8.28 1.2K
13:58 8.26 8.28 8.26 8.28 0.1K
13:59 8.29 8.29 8.29 8.29 0.0K
14:00 8.29 8.29 8.29 8.29 0.1K
14:02 8.29 8.29 8.29 8.29 0.0K
14:04 8.31 8.31 8.31 8.31 1.2K
14:05 8.31 8.31 8.30 8.30 0.7K
14:08 8.30 8.30 8.30 8.30 1.7K
14:13 8.28 8.28 8.28 8.28 0.5K
14:14 8.28 8.28 8.28 8.28 0.1K
14:16 8.30 8.30 8.29 8.29 0.1K
14:18 8.28 8.28 8.28 8.28 0.0K
14:20 8.29 8.29 8.29 8.29 0.2K
14:21 8.28 8.28 8.28 8.28 1.0K
14:22 8.29 8.29 8.29 8.29 0.1K
14:23 8.29 8.30 8.29 8.30 0.9K
14:24 8.30 8.30 8.30 8.30 0.0K
14:26 8.30 8.30 8.30 8.30 0.3K
14:29 8.29 8.29 8.29 8.29 0.6K
14:30 8.29 8.29 8.29 8.29 0.3K
14:31 8.29 8.29 8.29 8.29 0.1K
14:32 8.30 8.30 8.30 8.30 0.1K
14:34 8.27 8.30 8.27 8.30 0.1K
14:41 8.30 8.30 8.27 8.27 0.7K
14:45 8.27 8.27 8.26 8.26 0.6K
14:46 8.30 8.30 8.30 8.30 0.0K
14:47 8.30 8.30 8.30 8.30 0.0K
14:50 8.26 8.26 8.26 8.26 0.1K
14:55 8.30 8.30 8.30 8.30 0.0K
14:59 8.30 8.30 8.30 8.30 0.0K
15:04 8.26 8.26 8.26 8.26 0.7K
15:05 8.26 8.26 8.26 8.26 0.1K
15:06 8.26 8.26 8.26 8.26 0.3K
15:08 8.29 8.29 8.29 8.29 0.1K
15:09 8.26 8.26 8.26 8.26 1.0K
15:10 8.29 8.29 8.26 8.26 0.1K
15:15 8.30 8.30 8.30 8.30 0.0K
15:16 8.29 8.29 8.29 8.29 0.1K
15:17 8.29 8.29 8.29 8.29 0.6K
15:18 8.29 8.29 8.26 8.26 0.0K
15:19 8.30 8.30 8.26 8.26 1.8K
15:22 8.29 8.29 8.29 8.29 0.0K
15:23 8.29 8.29 8.29 8.29 0.0K
15:26 8.29 8.29 8.29 8.29 0.0K
15:28 8.29 8.29 8.26 8.26 1.1K
15:29 8.26 8.26 8.26 8.26 0.1K
15:33 8.26 8.26 8.26 8.26 0.0K
15:34 8.25 8.25 8.25 8.25 0.1K
15:36 8.26 8.26 8.26 8.26 0.2K
15:39 8.26 8.26 8.26 8.26 0.0K
15:41 8.26 8.26 8.26 8.26 0.1K
15:46 8.25 8.26 8.25 8.26 0.1K
15:48 8.26 8.26 8.25 8.25 0.2K
15:49 8.26 8.26 8.26 8.26 0.0K
15:50 8.26 8.26 8.26 8.26 0.1K
15:51 8.26 8.26 8.26 8.26 0.0K
15:52 8.24 8.24 8.24 8.24 0.6K
15:54 8.23 8.23 8.23 8.23 0.5K
15:55 8.23 8.23 8.23 8.23 0.0K
15:56 8.25 8.25 8.25 8.25 0.4K
16:01 8.25 8.25 8.25 8.25 0.6K
16:02 8.23 8.23 8.23 8.23 0.0K
16:04 8.26 8.26 8.26 8.26 0.1K
16:05 8.26 8.27 8.26 8.27 0.8K
16:06 8.28 8.28 8.28 8.28 0.1K
16:08 8.28 8.28 8.28 8.28 0.1K
16:16 8.30 8.30 8.30 8.30 0.8K
16:17 8.27 8.35 8.27 8.35 3.5K
16:23 8.34 8.34 8.34 8.34 0.3K
16:24 8.35 8.35 8.30 8.30 0.1K
16:26 8.34 8.34 8.34 8.34 0.1K
16:30 8.30 8.34 8.30 8.34 0.0K
16:31 8.36 8.36 8.36 8.36 1.3K
16:35 8.35 8.35 8.35 8.35 0.1K
16:37 8.31 8.31 8.31 8.31 0.7K
16:38 8.31 8.35 8.31 8.35 0.1K
16:42 8.34 8.34 8.33 8.33 0.3K
16:45 8.34 8.34 8.34 8.34 0.0K
16:48 8.38 8.39 8.37 8.39 1.7K
16:50 8.39 8.39 8.39 8.39 0.5K
16:51 8.33 8.33 8.33 8.33 0.2K
16:53 8.38 8.38 8.38 8.38 0.1K
16:54 8.38 8.38 8.33 8.38 0.5K
16:55 8.33 8.33 8.33 8.33 0.2K
16:56 8.38 8.38 8.38 8.38 1.0K
16:58 8.32 8.32 8.32 8.32 0.5K
16:59 8.36 8.36 8.36 8.36 0.1K
17:00 8.33 8.33 8.33 8.33 0.4K
17:01 8.35 8.35 8.35 8.35 0.0K
17:03 8.32 8.32 8.32 8.32 0.0K
17:05 8.36 8.36 8.36 8.36 0.3K
17:06 8.32 8.32 8.32 8.32 0.7K
17:08 8.33 8.33 8.33 8.33 0.3K
17:09 8.33 8.34 8.33 8.33 2.9K
17:12 8.33 8.33 8.33 8.33 0.4K
17:13 8.36 8.36 8.36 8.36 0.3K
17:15 8.33 8.33 8.33 8.33 0.5K
17:16 8.36 8.36 8.36 8.36 0.6K
17:17 8.36 8.36 8.36 8.36 0.1K
17:18 8.35 8.35 8.35 8.35 0.0K
17:20 8.35 8.35 8.35 8.35 0.3K
17:21 8.38 8.38 8.38 8.38 2.5K
17:24 8.36 8.38 8.36 8.38 0.0K
17:27 8.34 8.34 8.34 8.34 0.5K
17:28 8.38 8.38 8.38 8.38 0.1K
17:29 8.38 8.39 8.35 8.35 0.5K
17:35 8.31 8.31 8.31 8.31 7.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし