SBF Top 50 ESG EW Decrement 50 Points (ESF5D)

ESF5D
🏛️ フランス →
888.48
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
2021-12-31 1,017.56 1,020.32 1,016.97 1,019.44 0.0M
2021-12-30 1,017.92 1,021.88 1,016.79 1,020.60 0.0M
2021-12-29 1,020.17 1,022.57 1,015.45 1,018.39 0.0M
2021-12-28 1,015.58 1,021.58 1,015.51 1,019.76 0.0M
2021-12-27 1,007.57 1,016.43 1,007.30 1,015.25 0.0M
2021-12-24 1,008.33 1,012.82 1,008.33 1,010.54 0.0M
2021-12-23 1,006.66 1,013.24 1,006.66 1,010.54 0.0M
2021-12-22 992.72 1,003.37 991.92 1,003.37 0.0M
2021-12-21 982.46 991.95 979.94 991.61 0.0M
2021-12-20 966.82 975.26 958.09 973.62 0.0M
2021-12-17 987.40 991.83 979.76 987.08 0.0M
2021-12-16 999.03 999.14 989.26 990.17 0.0M
2021-12-15 989.29 990.86 983.63 985.20 0.0M
2021-12-14 993.77 996.24 985.57 986.47 0.0M
2021-12-13 1,002.72 1,004.56 989.04 990.20 0.0M
2021-12-10 999.35 1,007.78 999.35 1,001.53 0.0M
2021-12-09 1,010.17 1,011.17 1,003.80 1,005.95 0.0M
2021-12-08 1,013.57 1,020.16 1,004.43 1,009.11 0.0M
2021-12-07 1,006.92 1,016.78 1,006.76 1,015.01 0.0M
2021-12-06 988.82 1,001.01 983.70 998.38 0.0M
2021-12-03 996.26 997.18 977.84 982.18 0.0M
2021-12-02 986.60 992.66 981.96 988.43 0.0M
2021-12-01 984.15 1,001.83 983.64 998.93 0.0M
2021-11-30 972.63 987.95 969.06 977.99 0.0M
2021-11-29 990.55 996.45 984.08 985.70 0.0M
2021-11-26 991.59 1,000.89 978.45 982.01 0.0M
2021-11-25 1,029.57 1,034.12 1,027.80 1,033.59 0.0M
2021-11-24 1,028.54 1,031.51 1,018.32 1,027.58 0.0M
2021-11-23 1,028.33 1,035.90 1,021.28 1,028.30 0.0M
2021-11-22 1,035.88 1,038.58 1,031.11 1,034.04 0.0M
2021-11-19 1,048.08 1,048.24 1,027.71 1,033.65 0.0M
2021-11-18 1,048.60 1,052.52 1,045.38 1,045.98 0.0M
2021-11-17 1,050.53 1,054.08 1,049.03 1,049.03 0.0M
2021-11-16 1,051.15 1,055.24 1,049.73 1,052.01 0.0M
2021-11-15 1,042.55 1,052.32 1,042.54 1,048.98 0.0M
2021-11-12 1,042.87 1,045.51 1,039.70 1,045.25 0.0M
2021-11-11 1,046.81 1,049.48 1,040.70 1,043.43 0.0M
2021-11-10 1,045.92 1,047.66 1,042.15 1,046.70 0.0M
2021-11-09 1,044.29 1,050.04 1,043.49 1,044.47 0.0M
2021-11-08 1,049.84 1,051.75 1,046.74 1,047.88 0.0M
2021-11-05 1,038.68 1,052.70 1,038.68 1,050.45 0.0M
2021-11-04 1,037.75 1,040.12 1,036.25 1,039.10 0.0M
2021-11-03 1,028.04 1,033.47 1,027.48 1,033.47 0.0M
2021-11-02 1,025.79 1,030.88 1,024.74 1,029.62 0.0M
2021-11-01 1,023.98 1,030.23 1,022.73 1,026.69 0.0M
2021-10-29 1,017.32 1,021.25 1,012.47 1,020.54 0.0M
2021-10-28 1,019.93 1,022.73 1,014.87 1,021.89 0.0M
2021-10-27 1,020.02 1,023.46 1,016.96 1,020.15 0.0M
2021-10-26 1,011.29 1,021.52 1,010.33 1,019.11 0.0M
2021-10-25 1,014.96 1,015.10 1,009.81 1,010.75 0.0M
2021-10-22 1,009.67 1,018.46 1,009.33 1,013.80 0.0M
2021-10-21 1,004.91 1,008.37 1,002.40 1,006.30 0.0M
2021-10-20 1,005.66 1,010.35 1,003.68 1,009.20 0.0M
2021-10-19 1,007.56 1,009.26 1,004.38 1,008.94 0.0M
2021-10-18 1,010.05 1,010.05 1,001.72 1,005.38 0.0M
2021-10-15 1,012.26 1,015.71 1,009.60 1,014.11 0.0M
2021-10-14 1,006.53 1,010.20 1,003.61 1,008.20 0.0M
2021-10-13 995.06 1,000.55 990.76 999.51 0.0M
2021-10-12 988.09 997.32 986.80 997.32 0.0M
2021-10-11 995.46 999.09 991.53 999.09 0.0M
2021-10-08 1,001.93 1,003.89 997.67 998.71 0.0M
2021-10-07 996.39 1,005.08 993.03 1,001.22 0.0M
2021-10-06 990.26 990.26 974.55 984.27 0.0M
2021-10-05 989.74 998.84 989.14 998.84 0.0M
2021-10-04 990.69 997.58 985.99 988.81 0.0M
2021-10-01 979.47 995.21 975.74 994.37 0.0M
2021-09-30 1,009.61 1,010.48 991.67 993.97 0.0M
2021-09-29 1,002.81 1,005.78 999.12 1,001.62 0.0M
2021-09-28 1,014.56 1,015.50 996.15 997.25 0.0M
2021-09-27 1,013.25 1,019.58 1,013.03 1,016.30 0.0M
2021-09-24 1,008.00 1,009.20 1,004.57 1,006.58 0.0M
2021-09-23 1,009.49 1,014.00 1,007.74 1,011.05 0.0M
2021-09-22 996.28 1,001.73 995.25 1,000.31 0.0M
2021-09-21 988.15 992.67 985.86 988.36 0.0M
2021-09-20 979.06 979.94 964.52 978.99 0.0M
2021-09-17 1,007.57 1,010.28 992.11 993.96 0.0M
2021-09-16 1,003.42 1,007.70 1,001.34 1,001.80 0.0M
2021-09-15 1,008.11 1,008.81 997.89 999.42 0.0M
2021-09-14 1,011.08 1,013.50 1,005.29 1,008.80 0.0M
2021-09-13 1,009.41 1,015.83 1,009.26 1,011.33 0.0M
2021-09-10 1,014.51 1,015.25 1,005.59 1,006.99 0.0M
2021-09-09 1,005.88 1,016.22 1,003.14 1,012.76 0.0M
2021-09-08 1,016.16 1,019.92 1,008.38 1,012.46 0.0M
2021-09-07 1,021.27 1,024.38 1,020.84 1,021.86 0.0M
2021-09-06 1,021.25 1,025.42 1,020.33 1,023.35 0.0M
2021-09-03 1,031.77 1,031.95 1,018.04 1,020.24 0.0M
2021-09-02 1,032.53 1,034.79 1,031.39 1,031.52 0.0M
2021-09-01 1,032.13 1,037.37 1,030.86 1,032.75 0.0M
2021-08-31 1,026.14 1,031.07 1,020.95 1,025.01 0.0M
2021-08-30 1,026.08 1,026.77 1,023.62 1,025.49 0.0M
2021-08-27 1,020.07 1,024.92 1,018.30 1,024.89 0.0M
2021-08-26 1,018.88 1,023.41 1,015.66 1,021.07 0.0M
2021-08-25 1,022.94 1,024.66 1,021.76 1,022.78 0.0M
2021-08-24 1,023.98 1,024.98 1,016.38 1,021.21 0.0M
2021-08-23 1,024.69 1,024.90 1,017.53 1,018.99 0.0M
2021-08-20 1,013.86 1,016.36 1,007.90 1,016.02 0.0M
2021-08-19 1,020.28 1,021.20 1,008.34 1,015.44 0.0M
2021-08-18 1,032.49 1,035.32 1,030.51 1,034.14 0.0M
2021-08-17 1,035.05 1,035.05 1,030.38 1,031.79 0.0M
2021-08-16 1,039.90 1,042.91 1,036.64 1,039.38 0.0M
2021-08-13 1,042.78 1,047.64 1,042.78 1,046.38 0.0M
2021-08-12 1,042.05 1,045.41 1,040.94 1,042.36 0.0M
2021-08-11 1,038.37 1,042.31 1,034.79 1,041.16 0.0M
2021-08-10 1,034.33 1,037.13 1,033.39 1,035.87 0.0M
2021-08-09 1,035.25 1,036.18 1,032.90 1,034.30 0.0M
2021-08-06 1,027.62 1,038.16 1,024.97 1,035.93 0.0M
2021-08-05 1,023.09 1,029.19 1,022.95 1,028.91 0.0M
2021-08-04 1,021.25 1,024.30 1,020.39 1,022.67 0.0M
2021-08-03 1,016.08 1,022.00 1,015.47 1,017.18 0.0M
2021-08-02 1,014.54 1,019.70 1,013.42 1,014.74 0.0M
2021-07-30 1,011.17 1,014.49 1,004.55 1,008.04 0.0M
2021-07-29 1,014.64 1,017.97 1,012.32 1,014.87 0.0M
2021-07-28 1,005.14 1,010.86 1,003.78 1,010.72 0.0M
2021-07-27 1,007.96 1,008.55 998.23 1,002.76 0.0M
2021-07-26 1,003.54 1,013.21 1,001.59 1,011.54 0.0M
2021-07-23 1,005.42 1,011.05 1,004.00 1,009.00 0.0M
2021-07-22 1,001.69 1,008.78 998.81 998.81 0.0M
2021-07-21 981.81 998.23 981.81 996.55 0.0M
2021-07-20 974.26 981.46 969.71 976.62 0.0M
2021-07-19 986.48 987.00 961.70 970.15 0.0M
2021-07-16 1,001.35 1,004.18 991.98 996.94 0.0M
2021-07-15 1,005.96 1,005.96 994.01 997.05 0.0M
2021-07-14 1,007.97 1,011.58 1,006.26 1,008.60 0.0M
2021-07-13 1,013.29 1,014.78 1,008.63 1,011.18 0.0M
2021-07-12 1,015.89 1,015.89 1,002.89 1,013.86 0.0M
2021-07-09 1,004.23 1,017.46 1,002.44 1,015.78 0.0M
2021-07-08 1,010.90 1,011.27 991.07 999.03 0.0M
2021-07-07 1,018.95 1,024.28 1,014.62 1,018.10 0.0M
2021-07-06 1,025.17 1,025.57 1,013.61 1,016.45 0.0M
2021-07-05 1,021.09 1,028.32 1,017.51 1,026.45 0.0M
2021-07-02 1,023.31 1,026.15 1,020.18 1,023.04 0.0M
2021-07-01 1,015.52 1,022.95 1,010.86 1,020.16 0.0M
2021-06-30 1,014.96 1,017.27 1,002.55 1,008.84 0.0M
2021-06-29 1,016.26 1,021.27 1,015.65 1,016.91 0.0M
2021-06-28 1,025.64 1,027.97 1,014.96 1,015.18 0.0M
2021-06-25 1,030.51 1,031.03 1,024.94 1,027.88 0.0M
2021-06-24 1,022.00 1,029.43 1,019.71 1,027.94 0.0M
2021-06-23 1,026.65 1,027.10 1,017.86 1,017.86 0.0M
2021-06-22 1,025.27 1,026.57 1,020.84 1,025.05 0.0M
2021-06-21 1,013.26 1,024.25 1,009.09 1,024.07 0.0M
2021-06-18 1,034.18 1,036.98 1,017.05 1,020.39 0.0M
2021-06-17 1,035.42 1,038.35 1,034.91 1,036.65 0.0M
2021-06-16 1,040.69 1,041.51 1,035.28 1,038.11 0.0M
2021-06-15 1,043.14 1,043.40 1,038.25 1,038.79 0.0M
2021-06-14 1,041.30 1,045.26 1,036.63 1,039.31 0.0M
2021-06-11 1,031.67 1,039.37 1,031.23 1,038.14 0.0M
2021-06-10 1,034.80 1,034.92 1,027.87 1,030.02 0.0M
2021-06-09 1,029.80 1,034.19 1,028.77 1,033.43 0.0M
2021-06-08 1,028.02 1,032.53 1,027.23 1,029.72 0.0M
2021-06-07 1,021.26 1,030.70 1,018.83 1,028.18 0.0M
2021-06-04 1,021.62 1,022.28 1,018.94 1,022.05 0.0M
2021-06-03 1,023.46 1,023.56 1,016.15 1,021.22 0.0M
2021-06-02 1,022.94 1,025.87 1,020.64 1,024.00 0.0M
2021-06-01 1,018.55 1,026.05 1,018.55 1,022.82 0.0M
2021-05-31 1,018.99 1,021.57 1,015.04 1,015.04 0.0M
2021-05-28 1,016.19 1,021.95 1,015.57 1,019.41 0.0M
2021-05-27 1,005.55 1,017.71 1,005.55 1,013.17 0.0M
2021-05-26 1,009.44 1,010.03 1,004.19 1,008.30 0.0M
2021-05-25 1,011.05 1,013.01 1,007.44 1,007.44 0.0M
2021-05-24 1,006.97 1,009.48 1,005.63 1,009.01 0.0M
2021-05-21 1,003.01 1,007.33 1,001.52 1,004.05 0.0M
2021-05-20 999.15 1,000.93 992.32 1,000.93 0.0M
2021-05-19 998.05 1,000.23 982.95 993.85 0.0M
2021-05-18 1,014.96 1,015.52 1,005.17 1,007.20 0.0M
2021-05-17 1,014.13 1,016.80 1,007.36 1,008.07 0.0M
2021-05-14 1,005.91 1,011.73 999.30 1,011.57 0.0M
2021-05-13 992.55 1,000.87 980.09 999.42 0.0M
2021-05-12 1,001.57 1,004.30 996.15 1,000.70 0.0M
2021-05-11 1,008.39 1,009.45 995.13 1,001.90 0.0M
2021-05-10 1,016.37 1,019.52 1,013.90 1,019.19 0.0M
2021-05-07 1,011.19 1,013.04 1,007.26 1,012.86 0.0M
2021-05-06 1,004.24 1,007.90 1,000.25 1,006.53 0.0M
2021-05-05 997.30 1,002.20 996.15 1,001.47 0.0M
2021-05-04 999.79 1,004.39 987.91 989.68 0.0M
2021-05-03 993.00 997.18 989.15 997.18 0.0M
2021-04-30 996.63 998.32 991.14 991.17 0.0M
2021-04-29 1,001.30 1,002.77 992.49 995.89 0.0M
2021-04-28 996.75 1,000.32 996.31 997.28 0.0M
2021-04-27 992.71 994.74 990.17 994.74 0.0M
2021-04-26 986.54 995.51 984.92 993.47 0.0M
2021-04-23 984.27 988.89 982.39 986.64 0.0M
2021-04-22 981.25 986.78 980.55 984.97 0.0M
2021-04-21 979.99 982.12 971.85 978.30 0.0M
2021-04-20 991.02 991.14 974.94 978.09 0.0M
2021-04-19 992.36 997.47 992.13 993.11 0.0M
2021-04-16 984.22 993.35 984.06 990.62 0.0M
2021-04-15 984.53 986.76 983.12 983.63 0.0M
2021-04-14 983.98 984.01 980.86 982.46 0.0M
2021-04-13 979.22 984.54 977.15 982.14 0.0M
2021-04-12 977.46 982.62 976.59 977.19 0.0M
2021-04-09 981.12 981.12 977.13 978.07 0.0M
2021-04-08 981.57 982.06 977.37 980.04 0.0M
2021-04-07 977.65 983.04 976.27 977.75 0.0M
2021-04-06 978.24 980.41 973.99 973.99 0.0M
2021-04-01 966.26 971.48 961.19 969.96 0.0M
2021-03-31 966.51 971.73 964.32 964.32 0.0M
2021-03-30 963.17 969.11 962.68 967.07 0.0M
2021-03-29 958.34 962.31 956.75 958.87 0.0M
2021-03-26 956.40 959.80 954.61 957.23 0.0M
2021-03-25 947.11 952.56 941.44 952.56 0.0M
2021-03-24 943.25 952.33 940.66 951.83 0.0M
2021-03-23 950.33 952.32 945.37 950.04 0.0M
2021-03-22 954.14 956.46 949.93 954.65 0.0M
2021-03-19 960.31 966.57 956.21 960.73 0.0M
2021-03-18 970.35 972.13 965.66 967.92 0.0M
2021-03-17 964.33 966.81 962.24 966.31 0.0M
2021-03-16 965.66 968.60 963.90 964.91 0.0M
2021-03-15 968.18 972.50 959.99 961.81 0.0M
2021-03-12 959.67 964.28 957.34 964.28 0.0M
2021-03-11 956.69 961.37 955.57 960.46 0.0M
2021-03-10 948.77 956.02 947.99 954.19 0.0M
2021-03-09 948.40 953.85 947.35 950.51 0.0M
2021-03-08 933.91 952.30 932.72 948.26 0.0M
2021-03-05 928.57 935.16 923.66 928.61 0.0M
2021-03-04 930.45 937.28 930.03 935.00 0.0M
2021-03-03 935.90 941.89 929.70 936.54 0.0M
2021-03-02 926.04 934.91 926.04 931.00 0.0M
2021-03-01 926.14 931.00 926.14 928.21 0.0M
2021-02-26 914.79 923.87 911.92 916.18 0.0M
2021-02-25 931.79 934.41 927.55 927.55 0.0M
2021-02-24 919.95 928.72 919.89 927.03 0.0M
2021-02-23 920.49 925.23 912.42 921.35 0.0M
2021-02-22 912.77 919.66 906.84 918.61 0.0M
2021-02-19 913.88 920.56 912.65 918.90 0.0M
2021-02-18 921.62 924.07 912.97 913.99 0.0M
2021-02-17 923.65 926.61 919.99 922.02 0.0M
2021-02-16 929.15 929.51 924.19 926.14 0.0M
2021-02-15 921.54 930.26 919.94 927.45 0.0M
2021-02-12 911.12 916.27 907.50 916.27 0.0M
2021-02-11 916.96 917.84 910.16 913.43 0.0M
2021-02-10 917.54 919.77 911.31 912.93 0.0M
2021-02-09 910.71 912.64 908.04 911.44 0.0M
2021-02-08 911.84 917.58 910.43 912.09 0.0M
2021-02-05 903.19 911.11 902.10 909.09 0.0M
2021-02-04 897.07 902.22 894.10 900.58 0.0M
2021-02-03 902.60 906.08 894.08 895.22 0.0M
2021-02-02 886.18 895.62 885.50 893.47 0.0M
2021-02-01 875.98 882.01 873.39 879.86 0.0M
2021-01-29 870.95 880.78 867.52 871.91 0.0M
2021-01-28 867.10 887.40 861.43 884.92 0.0M
2021-01-27 881.02 888.45 866.85 877.85 0.0M
2021-01-26 872.43 887.63 870.48 882.16 0.0M
2021-01-25 895.10 895.70 868.09 872.47 0.0M
2021-01-22 897.53 897.53 885.22 891.87 0.0M
2021-01-21 912.46 914.21 901.16 901.62 0.0M
2021-01-20 908.41 912.44 906.12 907.79 0.0M
2021-01-19 915.57 917.50 904.38 904.94 0.0M
2021-01-18 904.80 911.35 904.74 910.40 0.0M
2021-01-15 912.98 917.43 902.13 910.76 0.0M
2021-01-14 912.84 921.44 911.43 918.56 0.0M
2021-01-13 909.19 916.92 908.10 912.99 0.0M
2021-01-12 909.94 912.84 908.00 910.61 0.0M
2021-01-11 910.65 913.92 901.37 907.82 0.0M
2021-01-08 920.76 921.53 913.43 916.14 0.0M
2021-01-07 915.06 916.10 910.03 913.49 0.0M
2021-01-06 903.15 914.50 897.00 909.68 0.0M
2021-01-05 895.37 904.19 892.75 897.53 0.0M
2021-01-04 904.61 912.68 897.79 899.64 0.0M