Fnac Darty SA (FNAC)

FNAC
🏛️ フランス →
29.40
最終更新: 2025-10-01
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 30.05 30.05 30.05 30.05 2.0K
09:02 30.05 30.45 30.05 30.45 2.5K
09:03 30.50 30.50 30.50 30.50 0.0K
09:04 30.50 30.90 30.50 30.90 2.4K
09:05 30.85 30.85 30.85 30.85 0.1K
09:06 30.90 30.95 30.90 30.95 0.2K
09:07 31.00 31.00 31.00 31.00 0.0K
09:08 31.00 31.20 31.00 31.05 0.9K
09:09 31.10 31.10 31.10 31.10 0.0K
09:10 31.25 31.75 31.25 31.70 2.0K
09:11 31.70 31.70 31.70 31.70 0.1K
09:12 31.60 31.60 31.60 31.60 0.2K
09:13 31.55 31.55 31.50 31.50 0.2K
09:14 31.50 31.50 31.50 31.50 0.0K
09:15 31.50 31.75 31.40 31.75 0.2K
09:16 31.65 31.65 31.60 31.60 0.1K
09:18 31.60 31.60 31.60 31.60 0.0K
09:19 31.70 31.70 31.70 31.70 0.0K
09:20 31.65 31.80 31.65 31.80 0.1K
09:21 31.75 31.75 31.75 31.75 0.0K
09:23 31.75 31.75 31.75 31.75 0.0K
09:24 31.65 31.65 31.65 31.65 0.2K
09:26 31.65 31.65 31.65 31.65 0.2K
09:28 31.60 31.60 31.60 31.60 0.0K
09:29 31.70 31.70 31.70 31.70 0.1K
09:30 31.80 31.80 31.80 31.80 0.3K
09:31 31.90 31.90 31.90 31.90 0.1K
09:32 31.85 31.85 31.80 31.80 0.2K
09:37 32.30 32.30 32.30 32.30 0.8K
09:38 32.20 32.35 32.20 32.35 0.3K
09:39 32.35 32.35 32.35 32.35 0.0K
09:40 32.35 32.35 32.35 32.35 1.8K
09:41 32.30 32.30 32.30 32.30 0.0K
09:42 32.30 32.30 32.30 32.30 0.0K
09:44 32.30 32.45 32.30 32.45 0.1K
09:46 32.30 32.30 32.30 32.30 0.5K
09:47 32.25 32.25 32.25 32.25 0.2K
09:49 32.65 32.65 32.65 32.65 4.3K
09:50 32.55 32.65 32.45 32.45 1.3K
09:51 32.45 32.45 32.45 32.45 0.0K
09:53 32.45 32.45 32.45 32.45 0.0K
09:54 32.50 32.55 32.50 32.55 0.0K
09:56 32.60 32.70 32.60 32.70 0.6K
09:57 32.70 32.90 32.70 32.90 0.6K
09:58 32.80 32.80 32.80 32.80 0.2K
10:00 32.60 32.60 32.60 32.60 0.1K
10:01 32.60 32.65 32.60 32.65 0.1K
10:03 32.65 32.65 32.65 32.65 0.1K
10:04 32.55 32.60 32.55 32.55 0.3K
10:05 32.35 32.35 32.35 32.35 0.1K
10:06 32.35 32.35 32.35 32.35 0.0K
10:07 32.40 32.40 32.40 32.40 0.0K
10:08 32.50 32.50 32.25 32.25 1.0K
10:12 32.15 32.25 32.15 32.25 0.3K
10:13 32.30 32.30 32.20 32.20 0.1K
10:14 32.35 32.40 32.35 32.40 0.4K
10:17 32.25 32.25 32.25 32.25 0.2K
10:18 32.45 32.45 32.45 32.45 0.2K
10:20 32.45 32.45 32.45 32.45 0.1K
10:22 32.40 32.40 32.40 32.40 0.1K
10:24 32.45 32.45 32.40 32.45 0.2K
10:27 32.45 32.60 32.45 32.60 0.7K
10:29 32.60 32.65 32.60 32.65 0.1K
10:31 32.70 32.75 32.70 32.75 0.3K
10:32 32.65 32.70 32.65 32.70 0.5K
10:33 32.70 32.90 32.70 32.90 1.2K
10:34 32.75 32.75 32.75 32.75 0.1K
10:35 32.80 32.80 32.70 32.70 0.0K
10:36 32.90 32.90 32.85 32.85 0.4K
10:37 32.85 32.85 32.85 32.85 0.1K
10:39 32.85 32.85 32.85 32.85 0.0K
10:40 32.85 32.85 32.85 32.85 0.1K
10:41 32.80 32.80 32.80 32.80 0.2K
10:43 32.65 32.65 32.65 32.65 0.8K
10:45 32.70 32.80 32.70 32.80 0.3K
10:48 32.80 32.95 32.80 32.95 1.1K
10:49 32.90 32.90 32.90 32.90 0.3K
10:51 32.85 32.85 32.85 32.85 0.1K
10:52 32.80 32.80 32.80 32.80 0.0K
10:55 32.80 32.80 32.80 32.80 0.2K
10:56 32.75 32.75 32.70 32.75 0.3K
10:59 32.70 32.70 32.70 32.70 0.1K
11:00 32.75 32.80 32.75 32.80 1.9K
11:07 32.80 32.80 32.80 32.80 0.0K
11:08 32.80 32.80 32.80 32.80 0.3K
11:09 32.80 32.80 32.80 32.80 0.0K
11:10 32.70 32.70 32.70 32.70 0.4K
11:13 32.70 32.70 32.65 32.65 0.0K
11:16 32.70 32.70 32.65 32.65 0.0K
11:23 32.65 32.65 32.60 32.60 0.2K
11:24 32.70 32.70 32.70 32.70 0.1K
11:28 32.70 32.70 32.70 32.70 0.1K
11:33 32.75 32.75 32.75 32.75 0.3K
11:35 32.65 32.65 32.65 32.65 0.7K
11:37 32.75 32.75 32.75 32.75 0.1K
11:43 32.75 32.75 32.75 32.75 0.0K
11:45 32.90 32.95 32.90 32.95 2.5K
11:46 32.90 32.95 32.90 32.95 0.1K
11:47 32.95 33.00 32.95 32.95 3.0K
11:48 32.95 32.95 32.95 32.95 0.1K
11:49 32.95 32.95 32.95 32.95 0.4K
11:52 32.90 32.90 32.90 32.90 0.1K
11:53 32.95 32.95 32.85 32.85 0.2K
11:55 32.75 32.75 32.75 32.75 0.3K
11:56 32.85 32.85 32.75 32.75 0.2K
11:57 32.80 32.80 32.70 32.70 0.0K
12:00 32.75 32.75 32.75 32.75 0.0K
12:02 32.75 32.75 32.75 32.75 0.1K
12:03 32.75 32.75 32.75 32.75 0.0K
12:05 32.85 32.85 32.85 32.85 0.5K
12:06 32.95 33.00 32.95 33.00 0.1K
12:10 33.00 33.00 32.95 32.95 0.4K
12:12 33.00 33.00 33.00 33.00 0.2K
12:13 32.85 32.85 32.85 32.85 0.0K
12:14 32.70 32.70 32.70 32.70 0.0K
12:22 32.75 32.75 32.75 32.75 0.0K
12:24 32.75 32.75 32.70 32.70 0.2K
12:25 32.75 32.75 32.75 32.75 0.0K
12:27 32.70 32.70 32.70 32.70 0.0K
12:31 32.70 32.70 32.70 32.70 0.1K
12:37 32.80 32.80 32.80 32.80 0.0K
12:39 32.70 32.70 32.70 32.70 0.3K
12:40 32.65 32.65 32.65 32.65 0.0K
12:42 32.60 32.60 32.60 32.60 0.1K
12:46 32.60 32.60 32.60 32.60 0.0K
12:47 32.55 32.55 32.55 32.55 0.2K
12:58 32.35 32.35 32.35 32.35 0.0K
12:59 32.35 32.35 32.35 32.35 0.0K
13:00 32.40 32.40 32.40 32.40 0.0K
13:02 32.40 32.40 32.40 32.40 0.1K
13:05 32.45 32.45 32.45 32.45 0.0K
13:12 32.35 32.35 32.35 32.35 0.3K
13:17 32.35 32.35 32.35 32.35 0.0K
13:19 32.35 32.35 32.35 32.35 0.0K
13:21 32.40 32.40 32.40 32.40 0.3K
13:25 32.45 32.45 32.35 32.35 0.2K
13:36 32.35 32.35 32.35 32.35 0.6K
13:40 32.10 32.10 32.10 32.10 0.1K
13:50 32.20 32.20 32.20 32.20 0.0K
14:02 32.20 32.20 32.20 32.20 0.1K
14:04 32.00 32.10 32.00 32.10 0.4K
14:05 32.15 32.15 32.15 32.15 0.3K
14:08 32.20 32.20 32.20 32.20 0.3K
14:09 32.10 32.10 32.10 32.10 0.0K
14:14 32.10 32.10 31.95 32.10 4.7K
14:16 32.10 32.10 32.05 32.05 0.1K
14:17 32.15 32.15 32.10 32.10 0.0K
14:19 32.20 32.20 32.20 32.20 0.2K
14:20 32.20 32.20 32.20 32.20 0.3K
14:25 32.15 32.15 32.15 32.15 0.1K
14:26 32.10 32.10 32.10 32.10 0.1K
14:27 32.05 32.05 32.05 32.05 0.1K
14:28 32.10 32.10 32.10 32.10 0.1K
14:30 32.15 32.15 32.15 32.15 0.0K
14:31 32.25 32.25 32.25 32.25 0.0K
14:35 32.15 32.15 32.15 32.15 0.0K
14:41 32.15 32.20 32.15 32.20 0.5K
14:52 32.20 32.20 31.90 31.90 0.6K
14:53 32.00 32.00 32.00 32.00 0.0K
14:56 32.20 32.20 32.20 32.20 0.1K
14:59 32.25 32.25 32.25 32.25 0.5K
15:05 32.30 32.30 32.30 32.30 0.1K
15:14 32.25 32.30 32.25 32.30 0.1K
15:15 32.30 32.30 32.25 32.25 0.7K
15:22 32.25 32.25 32.25 32.25 0.1K
15:25 32.20 32.20 32.20 32.20 0.1K
15:32 32.30 32.30 32.30 32.30 0.1K
15:40 32.30 32.30 32.30 32.30 0.4K
15:51 32.50 32.50 32.45 32.50 1.7K
15:52 32.50 32.50 32.50 32.50 0.8K
15:53 32.45 32.45 32.45 32.45 0.0K
15:55 32.50 32.55 32.50 32.55 1.1K
15:56 32.55 32.55 32.55 32.55 0.0K
15:57 32.60 32.60 32.60 32.60 0.3K
15:58 32.55 32.55 32.55 32.55 0.1K
16:00 32.60 32.60 32.60 32.60 0.1K
16:02 32.60 32.65 32.60 32.65 0.2K
16:08 32.65 32.65 32.65 32.65 0.0K
16:09 32.65 32.65 32.65 32.65 0.1K
16:15 32.65 32.65 32.65 32.65 0.1K
16:17 32.70 32.70 32.70 32.70 0.7K
16:20 32.65 32.65 32.65 32.65 0.6K
16:29 32.65 32.65 32.60 32.60 0.3K
16:30 32.65 32.65 32.65 32.65 0.0K
16:48 32.65 32.65 32.65 32.65 0.3K
16:53 32.70 32.70 32.70 32.70 0.0K
16:55 32.70 32.70 32.60 32.70 0.4K
16:56 32.70 32.70 32.65 32.65 0.4K
17:02 32.60 32.60 32.60 32.60 0.0K
17:08 32.60 32.65 32.60 32.65 0.5K
17:12 32.70 32.70 32.70 32.70 0.1K
17:15 32.70 32.70 32.65 32.65 1.1K
17:16 32.65 32.65 32.65 32.65 0.1K
17:17 32.60 32.60 32.60 32.60 0.1K
17:19 32.65 32.65 32.65 32.65 0.0K
17:20 32.55 32.55 32.40 32.40 0.1K
17:21 32.50 32.50 32.50 32.50 0.2K
17:27 32.55 32.55 32.55 32.55 0.2K
17:28 32.60 32.60 32.60 32.60 0.2K
17:35 32.40 32.40 32.40 32.40 7.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし