Next 150 Index (N150)

N150
🏛️ フランス →
3,659.65
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 3,188.80 3,199.59 3,187.66 3,189.36 308.8M
2023-12-28 3,200.31 3,207.58 3,184.89 3,189.71 258.3M
2023-12-27 3,184.84 3,203.50 3,184.84 3,200.85 357.6M
2023-12-22 3,176.99 3,185.56 3,170.29 3,182.65 499.6M
2023-12-21 3,182.30 3,182.30 3,160.38 3,177.46 502.3M
2023-12-20 3,180.43 3,191.37 3,167.59 3,186.33 767.1M
2023-12-19 3,157.16 3,180.41 3,156.39 3,178.62 447.3M
2023-12-18 3,154.22 3,168.95 3,144.24 3,158.66 526.6M
2023-12-15 3,157.83 3,175.97 3,151.38 3,156.12 1,081.7M
2023-12-14 3,093.56 3,170.09 3,093.56 3,157.17 846.4M
2023-12-13 3,082.22 3,096.61 3,080.22 3,084.00 471.0M
2023-12-12 3,101.46 3,107.05 3,075.58 3,083.23 447.3M
2023-12-11 3,089.22 3,100.17 3,085.93 3,099.32 303.1M
2023-12-08 3,063.47 3,092.91 3,063.06 3,090.66 327.6M
2023-12-07 3,069.89 3,069.89 3,045.09 3,062.89 545.8M
2023-12-06 3,053.29 3,077.93 3,053.29 3,071.08 374.6M
2023-12-05 3,037.98 3,055.33 3,031.59 3,053.41 425.9M
2023-12-04 3,061.23 3,071.90 3,036.99 3,038.99 476.2M
2023-12-01 3,035.98 3,063.63 3,035.98 3,063.13 450.0M
2023-11-30 3,020.92 3,042.12 3,020.92 3,034.02 772.2M
2023-11-29 3,004.02 3,024.83 3,002.85 3,019.80 546.7M
2023-11-28 3,013.57 3,013.57 2,988.84 3,004.07 375.2M
2023-11-27 3,015.83 3,024.00 3,010.68 3,012.89 354.8M
2023-11-24 2,996.26 3,018.59 2,995.33 3,018.33 284.1M
2023-11-23 2,990.73 2,998.96 2,987.10 2,996.88 283.6M
2023-11-22 2,978.56 2,998.13 2,978.56 2,988.41 273.1M
2023-11-21 3,009.29 3,018.64 2,979.05 2,979.05 442.9M
2023-11-20 2,995.23 3,010.76 2,995.23 3,009.64 324.7M
2023-11-17 2,964.64 3,006.95 2,964.64 2,993.63 330.5M
2023-11-16 2,997.30 3,007.79 2,963.70 2,964.76 353.1M
2023-11-15 2,989.01 3,016.15 2,988.71 2,998.12 468.5M
2023-11-14 2,921.65 2,989.84 2,921.65 2,987.79 524.6M
2023-11-13 2,894.18 2,922.36 2,894.18 2,921.30 470.8M
2023-11-10 2,914.00 2,914.00 2,881.87 2,893.22 325.8M
2023-11-09 2,871.16 2,918.67 2,871.16 2,915.69 410.5M
2023-11-08 2,856.70 2,881.97 2,840.50 2,870.68 402.7M
2023-11-07 2,879.69 2,880.43 2,857.24 2,858.98 428.4M
2023-11-06 2,909.41 2,919.78 2,883.89 2,884.68 696.7M
2023-11-03 2,881.12 2,919.30 2,881.12 2,908.60 541.5M
2023-11-02 2,819.71 2,889.59 2,819.71 2,879.63 487.0M
2023-11-01 2,794.80 2,821.71 2,790.57 2,815.99 460.9M
2023-10-31 2,766.47 2,796.18 2,766.47 2,794.93 427.8M
2023-10-30 2,750.09 2,778.36 2,750.09 2,765.20 365.0M
2023-10-27 2,749.26 2,772.34 2,746.29 2,749.38 366.5M
2023-10-26 2,747.45 2,756.40 2,724.67 2,749.05 557.0M
2023-10-25 2,775.17 2,775.17 2,740.34 2,752.47 555.3M
2023-10-24 2,769.40 2,785.05 2,764.00 2,776.32 354.3M
2023-10-23 2,779.81 2,780.31 2,743.76 2,767.54 466.9M
2023-10-20 2,823.44 2,823.44 2,779.88 2,780.12 457.4M
2023-10-19 2,853.54 2,853.54 2,825.46 2,825.46 379.9M
2023-10-18 2,879.08 2,884.82 2,854.58 2,855.36 621.8M
2023-10-17 2,883.19 2,898.58 2,861.91 2,881.90 652.6M
2023-10-16 2,873.17 2,889.13 2,862.27 2,883.45 934.5M
2023-10-13 2,908.32 2,910.02 2,869.67 2,870.72 547.3M
2023-10-12 2,905.21 2,932.76 2,905.21 2,910.70 412.8M
2023-10-11 2,910.42 2,919.35 2,900.79 2,904.09 473.7M
2023-10-10 2,859.41 2,914.45 2,859.41 2,910.68 503.1M
2023-10-09 2,860.40 2,864.68 2,839.11 2,855.86 477.9M
2023-10-06 2,844.32 2,869.94 2,834.96 2,860.66 786.2M
2023-10-05 2,839.21 2,855.19 2,830.97 2,843.80 451.4M
2023-10-04 2,844.47 2,858.50 2,824.84 2,836.98 371.3M
2023-10-03 2,895.84 2,895.84 2,845.45 2,846.82 378.7M
2023-10-02 2,934.64 2,953.60 2,893.62 2,899.18 409.3M
2023-09-29 2,912.95 2,958.28 2,912.95 2,935.54 355.9M
2023-09-28 2,907.57 2,914.43 2,887.29 2,909.77 444.7M
2023-09-27 2,908.23 2,922.11 2,900.91 2,906.34 377.6M
2023-09-26 2,933.81 2,933.81 2,898.61 2,908.29 421.1M
2023-09-25 2,963.99 2,966.47 2,919.31 2,935.87 466.8M
2023-09-22 2,976.50 2,976.50 2,956.28 2,965.88 697.7M
2023-09-21 3,016.39 3,016.39 2,969.07 2,975.77 440.6M
2023-09-20 2,993.21 3,026.50 2,993.21 3,020.12 615.5M
2023-09-19 2,976.27 2,998.23 2,971.10 2,993.95 490.9M
2023-09-18 3,017.82 3,017.82 2,973.18 2,977.01 389.5M
2023-09-15 3,026.00 3,046.85 3,017.41 3,018.94 628.6M
2023-09-14 2,988.60 3,024.10 2,979.85 3,022.83 496.6M
2023-09-13 2,991.31 2,997.06 2,971.55 2,988.33 354.8M
2023-09-12 3,002.05 3,008.46 2,987.01 2,992.91 394.7M
2023-09-11 2,982.93 3,008.72 2,982.93 3,001.27 391.4M
2023-09-08 2,972.50 2,984.74 2,953.78 2,981.81 397.8M
2023-09-07 2,988.73 2,991.89 2,966.14 2,971.15 367.4M
2023-09-06 3,007.89 3,007.89 2,986.74 2,988.74 576.2M
2023-09-05 3,013.99 3,024.35 2,998.80 3,009.05 370.5M
2023-09-04 3,024.59 3,042.88 3,014.87 3,015.96 560.5M
2023-09-01 3,025.84 3,038.02 3,021.96 3,023.09 444.6M
2023-08-31 3,004.39 3,035.95 3,004.39 3,025.92 471.1M
2023-08-30 3,022.45 3,035.53 3,017.64 3,021.00 380.4M
2023-08-29 2,997.89 3,021.10 2,997.89 3,020.07 510.5M
2023-08-28 2,961.94 2,997.53 2,961.94 2,996.45 351.6M
2023-08-25 2,957.43 2,980.35 2,951.25 2,960.37 239.3M
2023-08-24 2,968.99 2,992.24 2,957.47 2,958.36 232.2M
2023-08-23 2,962.77 2,977.46 2,954.14 2,965.81 270.9M
2023-08-22 2,953.50 2,974.97 2,953.50 2,961.93 265.6M
2023-08-21 2,947.09 2,976.75 2,947.09 2,951.90 297.5M
2023-08-18 2,974.28 2,974.28 2,929.65 2,946.93 272.2M
2023-08-17 3,011.99 3,011.99 2,975.49 2,976.47 296.0M
2023-08-16 3,017.27 3,024.67 3,002.07 3,013.90 311.9M
2023-08-15 3,037.55 3,042.01 3,014.34 3,019.31 409.0M
2023-08-14 3,026.99 3,044.02 3,019.25 3,037.90 412.8M
2023-08-11 3,060.51 3,060.51 3,025.15 3,029.28 592.2M
2023-08-10 3,043.85 3,074.24 3,043.85 3,066.44 573.4M
2023-08-09 3,025.61 3,056.08 3,025.61 3,043.15 477.8M
2023-08-08 3,049.71 3,049.71 3,010.81 3,018.64 513.9M
2023-08-07 3,054.22 3,063.08 3,037.53 3,054.12 315.4M
2023-08-04 3,040.37 3,059.03 3,037.80 3,054.06 344.4M
2023-08-03 3,049.71 3,049.71 3,017.51 3,039.44 489.9M
2023-08-02 3,079.53 3,079.53 3,034.75 3,050.15 370.3M
2023-08-01 3,107.75 3,107.75 3,082.56 3,083.81 419.3M
2023-07-31 3,099.29 3,115.19 3,096.55 3,108.69 480.4M
2023-07-28 3,093.72 3,102.52 3,076.32 3,100.95 493.0M
2023-07-27 3,069.18 3,104.06 3,069.18 3,098.54 466.3M
2023-07-26 3,069.36 3,076.48 3,048.52 3,068.49 376.5M
2023-07-25 3,068.17 3,076.66 3,062.92 3,069.36 290.8M
2023-07-24 3,052.18 3,068.54 3,041.98 3,065.24 292.9M
2023-07-21 3,046.12 3,057.51 3,044.72 3,053.35 298.9M
2023-07-20 3,045.54 3,058.64 3,040.83 3,046.30 339.6M
2023-07-19 3,024.80 3,049.90 3,024.80 3,045.97 338.5M
2023-07-18 2,995.37 3,024.70 2,992.80 3,024.16 330.6M
2023-07-17 3,020.26 3,020.26 2,994.03 2,998.00 284.8M
2023-07-14 3,036.06 3,040.11 3,021.91 3,022.48 379.8M
2023-07-13 3,025.86 3,046.02 3,025.86 3,038.81 392.4M
2023-07-12 2,974.07 3,027.63 2,974.07 3,025.08 459.9M
2023-07-11 2,945.43 2,976.19 2,945.43 2,972.39 279.4M
2023-07-10 2,926.69 2,947.64 2,918.51 2,943.64 262.0M
2023-07-07 2,894.22 2,926.43 2,889.52 2,925.50 330.4M
2023-07-06 2,960.25 2,960.25 2,891.46 2,894.36 366.2M
2023-07-05 2,979.88 2,979.88 2,957.45 2,962.31 317.2M
2023-07-04 2,968.17 2,984.30 2,967.38 2,979.75 321.9M
2023-07-03 2,953.55 2,973.93 2,953.55 2,966.34 353.6M
2023-06-30 2,928.27 2,961.14 2,928.27 2,952.89 369.0M
2023-06-29 2,908.23 2,927.78 2,908.23 2,925.72 347.6M
2023-06-28 2,878.99 2,909.75 2,878.99 2,907.56 499.2M
2023-06-27 2,885.72 2,897.73 2,862.19 2,879.57 319.1M
2023-06-26 2,887.80 2,891.60 2,855.10 2,883.54 390.5M
2023-06-23 2,919.52 2,919.52 2,877.78 2,885.22 392.4M
2023-06-22 2,938.80 2,938.80 2,904.77 2,925.80 498.0M
2023-06-21 2,955.03 2,955.03 2,937.84 2,941.73 321.9M
2023-06-20 2,982.18 2,982.18 2,954.92 2,954.92 323.9M
2023-06-19 3,013.33 3,013.33 2,981.57 2,984.20 288.1M
2023-06-16 2,999.61 3,025.82 2,999.61 3,016.12 583.6M
2023-06-15 3,010.52 3,010.52 2,983.14 2,998.11 337.2M
2023-06-14 2,997.18 3,027.21 2,996.64 3,016.18 470.6M
2023-06-13 2,974.65 3,001.57 2,974.34 2,998.21 282.7M
2023-06-12 2,971.49 2,985.70 2,971.49 2,973.15 358.0M
2023-06-09 2,965.55 2,976.33 2,959.67 2,968.57 339.3M
2023-06-08 2,955.98 2,971.21 2,950.90 2,963.72 370.4M
2023-06-07 2,956.37 2,961.31 2,941.08 2,955.98 341.0M
2023-06-06 2,950.78 2,957.42 2,931.55 2,956.20 307.9M
2023-06-05 2,964.48 2,976.10 2,946.64 2,951.28 321.6M
2023-06-02 2,905.31 2,965.64 2,905.31 2,962.99 287.6M
2023-06-01 2,883.16 2,909.24 2,883.16 2,902.41 270.7M
2023-05-31 2,905.57 2,905.57 2,877.62 2,881.03 542.4M
2023-05-30 2,938.07 2,946.57 2,909.58 2,910.35 236.6M
2023-05-29 2,948.72 2,958.52 2,933.84 2,938.32 226.1M
2023-05-26 2,930.87 2,953.06 2,917.91 2,947.96 361.5M
2023-05-25 2,939.03 2,944.60 2,919.79 2,928.40 325.0M
2023-05-24 3,000.72 3,000.72 2,932.85 2,937.98 378.1M
2023-05-23 3,007.67 3,014.20 2,997.60 3,004.24 286.5M
2023-05-22 3,017.83 3,017.83 2,999.07 3,009.30 292.0M
2023-05-19 3,001.53 3,030.54 3,001.53 3,021.17 382.4M
2023-05-18 2,993.32 3,017.70 2,992.87 2,999.72 396.6M
2023-05-17 2,999.65 2,999.65 2,979.35 2,991.45 350.9M
2023-05-16 3,011.03 3,020.60 2,994.34 3,001.94 496.8M
2023-05-15 3,002.31 3,017.76 3,001.34 3,013.22 286.6M
2023-05-12 2,984.57 3,003.30 2,984.57 2,999.61 293.7M
2023-05-11 2,988.31 3,007.02 2,974.16 2,986.39 450.5M
2023-05-10 2,991.45 3,005.01 2,978.76 2,987.55 544.3M
2023-05-09 3,009.45 3,009.45 2,974.89 2,989.71 354.3M
2023-05-08 2,995.15 3,011.97 2,995.06 3,009.12 348.2M
2023-05-05 2,945.09 2,994.98 2,945.09 2,994.98 507.5M
2023-05-04 2,972.20 2,972.20 2,931.03 2,942.05 400.1M
2023-05-03 2,971.77 2,982.71 2,966.71 2,971.37 439.2M
2023-05-02 3,020.62 3,023.18 2,969.52 2,969.91 363.0M
2023-04-28 2,997.13 3,022.73 2,977.82 3,019.00 263.1M
2023-04-27 2,979.79 3,002.40 2,969.11 2,998.22 216.7M
2023-04-26 2,976.10 2,980.65 2,936.20 2,980.44 237.2M
2023-04-25 3,012.39 3,012.39 2,972.56 2,977.96 207.9M
2023-04-24 3,007.88 3,021.07 2,993.81 3,013.89 116.3M
2023-04-21 3,020.18 3,020.18 2,995.51 3,010.59 154.2M
2023-04-20 3,056.63 3,057.30 3,019.37 3,026.30 171.2M
2023-04-19 3,075.82 3,075.82 3,048.91 3,058.62 154.7M
2023-04-18 3,062.18 3,090.98 3,062.18 3,078.14 199.7M
2023-04-17 3,057.37 3,081.61 3,057.37 3,063.24 176.0M
2023-04-14 3,036.96 3,063.48 3,035.49 3,056.09 210.3M
2023-04-13 3,017.66 3,038.09 3,016.92 3,036.09 187.3M
2023-04-12 3,011.56 3,038.00 3,006.04 3,014.06 210.0M
2023-04-11 2,995.05 3,024.70 2,995.05 3,009.92 164.0M
2023-04-06 2,971.71 2,995.61 2,971.71 2,993.23 148.2M
2023-04-05 3,016.40 3,016.46 2,963.36 2,970.54 128.2M
2023-04-04 3,038.56 3,059.81 3,018.50 3,020.14 150.0M
2023-04-03 3,038.82 3,051.61 3,031.42 3,037.13 162.8M
2023-03-31 3,015.51 3,037.10 3,000.46 3,032.97 180.0M
2023-03-30 2,964.50 3,021.52 2,964.50 3,018.92 230.2M
2023-03-29 2,925.73 2,965.98 2,925.73 2,963.72 199.9M
2023-03-28 2,943.05 2,966.70 2,907.22 2,925.12 157.5M
2023-03-27 2,916.96 2,961.58 2,914.51 2,936.61 176.6M
2023-03-24 3,004.51 3,004.51 2,896.32 2,911.87 241.2M
2023-03-23 3,010.86 3,014.37 2,975.45 3,008.76 156.2M
2023-03-22 3,020.54 3,026.91 3,005.44 3,012.56 163.4M
2023-03-21 2,960.50 3,030.99 2,960.50 3,019.17 223.2M
2023-03-20 2,915.06 2,971.25 2,832.90 2,955.40 326.9M
2023-03-17 2,971.22 3,021.82 2,913.97 2,927.83 414.9M
2023-03-16 2,935.65 2,984.36 2,906.29 2,964.79 335.8M
2023-03-15 3,067.71 3,067.71 2,920.61 2,931.96 388.4M
2023-03-14 2,998.11 3,075.75 2,992.64 3,067.31 296.1M
2023-03-13 3,105.51 3,105.51 2,961.78 3,000.62 331.8M
2023-03-10 3,152.44 3,152.44 3,079.44 3,105.98 236.3M
2023-03-09 3,184.41 3,184.41 3,149.85 3,163.53 131.8M
2023-03-08 3,180.25 3,190.59 3,165.81 3,187.41 153.6M
2023-03-07 3,215.49 3,224.08 3,180.84 3,183.06 179.4M
2023-03-06 3,206.24 3,223.54 3,203.75 3,216.46 151.3M
2023-03-03 3,171.21 3,207.87 3,171.21 3,204.76 141.0M
2023-03-02 3,159.82 3,170.05 3,142.96 3,169.96 170.7M
2023-03-01 3,179.22 3,190.04 3,157.75 3,162.05 215.5M
2023-02-28 3,166.15 3,188.67 3,152.34 3,177.61 372.4M
2023-02-27 3,127.06 3,173.01 3,127.06 3,168.09 150.6M
2023-02-24 3,146.95 3,165.58 3,122.65 3,123.25 239.9M
2023-02-23 3,120.26 3,158.21 3,120.26 3,145.66 242.0M
2023-02-22 3,152.49 3,152.49 3,108.47 3,119.50 180.7M
2023-02-21 3,172.56 3,172.56 3,138.27 3,155.38 179.3M
2023-02-20 3,174.35 3,183.92 3,165.79 3,174.23 176.9M
2023-02-17 3,178.39 3,178.39 3,146.99 3,170.51 201.3M
2023-02-16 3,172.85 3,190.94 3,157.89 3,182.61 381.8M
2023-02-15 3,155.16 3,168.88 3,140.48 3,167.94 137.0M
2023-02-14 3,147.62 3,176.02 3,142.80 3,159.91 151.0M
2023-02-13 3,135.09 3,152.24 3,127.91 3,147.66 149.5M
2023-02-10 3,175.01 3,175.01 3,115.38 3,134.40 183.9M
2023-02-09 3,153.07 3,188.83 3,153.07 3,177.08 205.9M
2023-02-08 3,127.73 3,173.59 3,127.73 3,149.04 269.9M
2023-02-07 3,127.92 3,135.63 3,111.65 3,120.76 191.8M
2023-02-06 3,159.60 3,159.60 3,105.18 3,126.09 188.2M
2023-02-03 3,153.89 3,165.56 3,135.31 3,163.75 221.1M
2023-02-02 3,117.58 3,161.65 3,117.58 3,157.28 303.5M
2023-02-01 3,090.94 3,125.51 3,090.94 3,114.29 219.5M
2023-01-31 3,090.36 3,090.49 3,067.50 3,090.06 214.0M
2023-01-30 3,111.51 3,111.51 3,083.80 3,090.82 132.8M
2023-01-27 3,090.39 3,117.52 3,090.39 3,116.37 121.6M
2023-01-26 3,067.37 3,099.95 3,067.37 3,091.21 191.1M
2023-01-25 3,095.16 3,095.91 3,051.42 3,063.09 211.2M
2023-01-24 3,095.49 3,115.15 3,085.40 3,095.08 169.5M
2023-01-23 3,060.22 3,096.68 3,060.22 3,094.98 137.7M
2023-01-20 3,041.43 3,062.98 3,041.43 3,061.19 173.4M
2023-01-19 3,089.66 3,089.66 3,036.65 3,038.70 249.7M
2023-01-18 3,088.79 3,115.04 3,085.46 3,096.81 264.9M
2023-01-17 3,074.12 3,093.75 3,063.49 3,089.69 237.2M
2023-01-16 3,074.07 3,081.77 3,061.93 3,074.98 196.4M
2023-01-13 3,058.23 3,081.47 3,058.23 3,071.87 288.1M
2023-01-12 3,029.00 3,068.57 3,028.85 3,057.05 305.0M
2023-01-11 3,023.86 3,043.20 3,020.70 3,031.25 210.8M
2023-01-10 3,048.48 3,048.48 3,011.99 3,021.68 219.5M
2023-01-09 3,017.01 3,061.43 3,017.01 3,052.52 180.5M
2023-01-06 2,971.43 3,018.82 2,966.74 3,016.93 237.2M
2023-01-05 2,965.02 2,983.51 2,958.70 2,969.09 299.6M
2023-01-04 2,957.61 2,974.01 2,951.07 2,967.56 292.6M
2023-01-03 2,944.36 2,982.47 2,942.65 2,954.78 208.2M
2023-01-02 2,895.46 2,947.88 2,895.46 2,940.99 144.5M