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
2022-12-30 847.59 848.79 841.28 841.46 0.0M
2022-12-29 842.17 852.78 839.49 852.78 0.0M
2022-12-28 850.47 850.85 843.79 844.72 0.0M
2022-12-27 852.53 854.62 847.96 849.70 0.0M
2022-12-23 845.33 850.97 843.59 847.40 0.0M
2022-12-22 854.34 857.57 843.68 845.27 0.0M
2022-12-21 840.69 854.50 839.88 854.06 0.0M
2022-12-20 835.35 840.22 829.86 837.53 0.0M
2022-12-19 841.44 847.30 841.44 843.39 0.0M
2022-12-16 849.68 850.85 836.16 840.68 0.0M
2022-12-15 868.62 869.08 849.32 852.03 0.0M
2022-12-14 873.14 875.19 869.11 875.19 0.0M
2022-12-13 867.45 886.64 864.62 876.18 0.0M
2022-12-12 867.53 868.47 862.37 864.05 0.0M
2022-12-09 868.24 873.06 863.15 872.85 0.0M
2022-12-08 866.93 868.43 861.65 864.90 0.0M
2022-12-07 870.15 873.81 864.70 867.16 0.0M
2022-12-06 873.21 874.50 867.95 872.57 0.0M
2022-12-05 880.15 882.08 874.39 877.16 0.0M
2022-12-02 877.52 884.16 872.61 881.24 0.0M
2022-12-01 882.70 884.99 875.66 880.13 0.0M
2022-11-30 875.40 879.12 870.63 873.60 0.0M
2022-11-29 875.95 877.27 871.01 871.92 0.0M
2022-11-28 878.52 881.37 874.05 875.08 0.0M
2022-11-25 883.78 883.82 878.83 882.32 0.0M
2022-11-24 876.89 885.09 876.51 882.69 0.0M
2022-11-23 876.59 876.67 869.31 875.65 0.0M
2022-11-22 873.23 876.83 868.07 873.66 0.0M
2022-11-21 871.93 876.20 869.51 873.97 0.0M
2022-11-18 869.89 876.31 865.47 874.43 0.0M
2022-11-17 873.00 876.06 857.80 865.94 0.0M
2022-11-16 883.10 883.75 867.47 870.38 0.0M
2022-11-15 884.51 888.02 878.94 883.63 0.0M
2022-11-14 884.22 888.53 877.94 881.29 0.0M
2022-11-11 876.50 882.87 875.71 880.28 0.0M
2022-11-10 844.38 871.20 840.77 870.72 0.0M
2022-11-09 850.16 852.94 844.84 849.62 0.0M
2022-11-08 844.33 854.44 841.19 853.25 0.0M
2022-11-07 838.61 850.01 837.11 846.90 0.0M
2022-11-04 827.17 849.07 826.23 842.72 0.0M
2022-11-03 817.69 821.59 813.05 821.44 0.0M
2022-11-02 839.26 839.82 829.63 830.47 0.0M
2022-11-01 836.19 845.31 834.07 836.46 0.0M
2022-10-31 829.74 832.19 825.38 829.68 0.0M
2022-10-28 817.82 828.48 816.10 828.16 0.0M
2022-10-27 825.25 829.85 818.10 825.98 0.0M
2022-10-26 820.49 827.06 819.36 826.98 0.0M
2022-10-25 812.72 822.36 805.35 822.36 0.0M
2022-10-24 803.03 814.48 798.08 809.28 0.0M
2022-10-21 794.41 798.56 784.90 795.76 0.0M
2022-10-20 793.14 803.84 790.11 801.34 0.0M
2022-10-19 802.33 803.59 794.90 795.48 0.0M
2022-10-18 799.37 808.17 796.56 799.09 0.0M
2022-10-17 776.70 793.56 772.63 791.15 0.0M
2022-10-14 780.86 788.93 772.35 774.98 0.0M
2022-10-13 753.22 771.05 745.60 769.10 0.0M
2022-10-12 761.70 763.06 752.03 757.43 0.0M
2022-10-11 759.81 764.28 755.10 762.07 0.0M
2022-10-10 759.65 774.00 759.65 765.45 0.0M
2022-10-07 774.06 779.32 763.96 767.26 0.0M
2022-10-06 784.34 787.48 775.27 777.61 0.0M
2022-10-05 789.38 790.84 776.11 780.23 0.0M
2022-10-04 773.21 794.10 772.89 794.10 0.0M
2022-10-03 750.16 764.88 743.67 764.39 0.0M
2022-09-30 748.82 759.18 747.72 758.64 0.0M
2022-09-29 758.03 758.03 738.77 743.95 0.0M
2022-09-28 754.78 766.20 745.66 765.31 0.0M
2022-09-27 771.19 776.50 762.85 762.85 0.0M
2022-09-26 762.38 772.99 760.36 764.95 0.0M
2022-09-23 786.78 787.80 766.59 768.52 0.0M
2022-09-22 791.88 802.19 789.46 789.46 0.0M
2022-09-21 796.65 808.08 795.72 808.03 0.0M
2022-09-20 822.86 826.95 804.24 804.29 0.0M
2022-09-19 817.73 822.87 809.73 820.31 0.0M
2022-09-16 827.49 828.00 818.31 822.75 0.0M
2022-09-15 841.64 846.82 832.71 836.05 0.0M
2022-09-14 845.27 850.11 837.58 842.50 0.0M
2022-09-13 867.96 872.66 851.13 851.13 0.0M
2022-09-12 850.87 867.88 850.24 864.78 0.0M
2022-09-09 834.98 849.51 834.93 847.00 0.0M
2022-09-08 835.63 836.36 821.38 832.31 0.0M
2022-09-07 821.11 832.77 820.67 831.00 0.0M
2022-09-06 822.63 832.29 822.63 827.99 0.0M
2022-09-05 820.23 824.82 815.14 824.00 0.0M
2022-09-02 825.98 839.69 823.28 838.89 0.0M
2022-09-01 826.62 826.62 816.72 819.78 0.0M
2022-08-31 844.43 845.35 834.04 834.04 0.0M
2022-08-30 842.27 853.37 836.59 840.20 0.0M
2022-08-29 834.50 842.19 830.91 840.09 0.0M
2022-08-26 864.96 867.11 842.45 844.98 0.0M
2022-08-25 865.46 866.86 857.70 860.75 0.0M
2022-08-24 853.80 860.34 849.93 859.33 0.0M
2022-08-23 851.68 863.81 851.68 857.66 0.0M
2022-08-22 871.72 873.26 855.12 858.94 0.0M
2022-08-19 884.71 885.62 877.65 877.89 0.0M
2022-08-18 887.39 893.61 886.10 889.43 0.0M
2022-08-17 905.39 905.81 887.14 888.40 0.0M
2022-08-16 904.01 907.30 900.47 903.07 0.0M
2022-08-15 903.91 904.14 897.75 902.38 0.0M
2022-08-12 900.83 906.77 900.83 901.06 0.0M
2022-08-11 904.15 904.98 898.67 901.05 0.0M
2022-08-10 884.16 901.76 881.05 899.69 0.0M
2022-08-09 892.06 894.39 884.79 887.10 0.0M
2022-08-08 890.91 898.51 888.92 893.18 0.0M
2022-08-05 891.77 894.17 882.82 886.19 0.0M
2022-08-04 889.94 899.23 889.84 892.17 0.0M
2022-08-03 878.40 888.80 877.07 887.99 0.0M
2022-08-02 879.34 879.96 873.45 879.17 0.0M
2022-08-01 885.00 888.50 881.19 881.60 0.0M
2022-07-29 878.85 888.23 877.64 884.40 0.0M
2022-07-28 864.21 869.36 859.76 869.36 0.0M
2022-07-27 850.74 860.02 849.58 858.00 0.0M
2022-07-26 851.15 851.91 844.12 847.02 0.0M
2022-07-25 849.16 858.32 846.17 853.15 0.0M
2022-07-22 847.49 857.39 845.94 853.41 0.0M
2022-07-21 851.04 856.48 844.07 850.64 0.0M
2022-07-20 856.46 859.85 845.41 852.50 0.0M
2022-07-19 832.94 854.72 829.84 853.18 0.0M
2022-07-18 828.82 839.30 828.58 834.46 0.0M
2022-07-15 808.87 825.23 806.76 823.72 0.0M
2022-07-14 818.17 820.68 802.88 807.92 0.0M
2022-07-13 824.74 825.98 812.32 820.84 0.0M
2022-07-12 814.19 828.13 809.32 827.66 0.0M
2022-07-11 814.49 826.74 812.65 820.39 0.0M
2022-07-08 820.34 835.41 817.67 832.53 0.0M
2022-07-07 813.04 822.86 809.89 821.24 0.0M
2022-07-06 797.91 806.10 792.96 803.30 0.0M
2022-07-05 814.33 816.85 786.54 787.47 0.0M
2022-07-04 818.90 819.80 808.86 810.15 0.0M
2022-07-01 804.07 818.14 801.80 811.76 0.0M
2022-06-30 818.40 818.65 800.82 811.88 0.0M
2022-06-29 838.07 842.87 828.79 832.14 0.0M
2022-06-28 850.53 857.90 847.46 849.14 0.0M
2022-06-27 847.85 855.38 839.48 843.16 0.0M
2022-06-24 828.35 844.77 824.42 843.39 0.0M
2022-06-23 831.19 834.76 820.74 823.20 0.0M
2022-06-22 831.14 838.61 822.95 834.86 0.0M
2022-06-21 843.25 854.58 843.25 844.18 0.0M
2022-06-20 835.63 839.37 826.97 839.37 0.0M
2022-06-17 830.34 842.22 825.38 832.82 0.0M
2022-06-16 850.98 852.86 827.01 828.25 0.0M
2022-06-15 848.64 859.01 846.06 853.54 0.0M
2022-06-14 858.16 860.11 836.69 838.20 0.0M
2022-06-13 870.58 872.77 851.79 854.02 0.0M
2022-06-10 904.06 904.51 882.73 884.66 0.0M
2022-06-09 918.28 924.87 908.08 910.25 0.0M
2022-06-08 933.45 934.12 917.80 922.25 0.0M
2022-06-07 933.63 935.21 926.16 932.25 0.0M
2022-06-06 934.22 942.22 934.15 937.58 0.0M
2022-06-03 937.25 937.49 927.36 928.53 0.0M
2022-06-02 924.00 931.70 924.00 930.96 0.0M
2022-06-01 932.68 933.08 919.60 920.07 0.0M
2022-05-31 933.80 934.13 923.04 925.39 0.0M
2022-05-30 938.30 944.12 935.61 937.33 0.0M
2022-05-27 925.80 932.89 921.79 932.81 0.0M
2022-05-26 905.62 924.33 905.62 922.38 0.0M
2022-05-25 905.64 908.57 894.70 906.46 0.0M
2022-05-24 906.18 912.63 898.87 898.87 0.0M
2022-05-23 915.27 916.13 902.52 916.13 0.0M
2022-05-20 902.90 914.63 901.20 903.53 0.0M
2022-05-19 900.18 902.23 888.26 896.91 0.0M
2022-05-18 922.59 924.67 911.00 912.18 0.0M
2022-05-17 913.83 924.56 913.83 920.25 0.0M
2022-05-16 902.84 910.01 897.27 906.74 0.0M
2022-05-13 892.45 907.74 890.48 907.49 0.0M
2022-05-12 875.87 889.17 869.81 886.00 0.0M
2022-05-11 886.36 894.70 879.40 893.88 0.0M
2022-05-10 879.55 890.22 877.33 878.38 0.0M
2022-05-09 884.84 892.46 871.23 871.23 0.0M
2022-05-06 901.34 902.10 887.04 892.69 0.0M
2022-05-05 932.62 932.78 903.30 905.25 0.0M
2022-05-04 921.34 922.96 912.15 912.18 0.0M
2022-05-03 913.39 921.87 910.79 918.63 0.0M
2022-05-02 912.13 914.18 872.11 907.11 0.0M
2022-04-29 924.74 929.41 918.82 920.66 0.0M
2022-04-28 922.25 928.25 909.64 918.50 0.0M
2022-04-27 910.03 916.88 895.65 911.48 0.0M
2022-04-26 926.07 929.57 910.10 910.10 0.0M
2022-04-25 913.06 923.56 910.95 916.80 0.0M
2022-04-22 935.15 939.08 926.35 927.41 0.0M
2022-04-21 931.95 951.89 931.95 944.12 0.0M
2022-04-20 921.01 934.32 920.04 930.26 0.0M
2022-04-19 916.35 921.32 911.59 917.89 0.0M
2022-04-14 913.52 922.86 912.81 919.44 0.0M
2022-04-13 905.09 910.51 902.43 910.51 0.0M
2022-04-12 897.27 912.48 892.74 908.68 0.0M
2022-04-11 911.02 918.57 903.93 911.85 0.0M
2022-04-08 908.34 914.69 902.79 909.17 0.0M
2022-04-07 905.37 914.37 895.27 896.64 0.0M
2022-04-06 918.48 920.60 891.80 900.43 0.0M
2022-04-05 937.14 938.68 914.78 919.92 0.0M
2022-04-04 938.08 939.32 927.56 938.01 0.0M
2022-04-01 939.11 941.69 934.41 935.44 0.0M
2022-03-31 955.68 957.60 936.93 937.66 0.0M
2022-03-30 960.01 960.01 948.40 952.24 0.0M
2022-03-29 940.68 966.88 939.21 963.27 0.0M
2022-03-28 927.05 941.07 926.51 928.16 0.0M
2022-03-25 926.04 931.31 921.68 924.97 0.0M
2022-03-24 932.51 935.51 921.72 924.52 0.0M
2022-03-23 948.09 948.60 930.11 931.47 0.0M
2022-03-22 935.46 946.99 934.20 944.84 0.0M
2022-03-21 938.41 943.13 932.61 934.93 0.0M
2022-03-18 939.31 941.76 922.03 941.76 0.0M
2022-03-17 943.30 946.53 927.97 939.20 0.0M
2022-03-16 922.79 949.04 921.47 937.23 0.0M
2022-03-15 896.28 908.48 884.76 903.97 0.0M
2022-03-14 898.52 915.27 897.95 905.57 0.0M
2022-03-11 881.90 911.51 873.83 889.52 0.0M
2022-03-10 901.74 903.24 872.77 878.73 0.0M
2022-03-09 857.97 898.13 856.06 898.13 0.0M
2022-03-08 818.85 857.64 818.67 832.28 0.0M
2022-03-07 824.36 855.23 799.15 831.32 0.0M
2022-03-04 896.82 897.84 855.45 855.45 0.0M
2022-03-03 925.53 933.77 904.89 907.27 0.0M
2022-03-02 910.87 931.32 902.17 926.33 0.0M
2022-03-01 957.24 962.08 919.20 919.27 0.0M
2022-02-28 950.55 964.02 942.44 962.56 0.0M
2022-02-25 950.27 975.86 942.07 973.18 0.0M
2022-02-24 942.01 962.39 929.30 944.04 0.0M
2022-02-23 989.28 1,004.28 983.56 984.90 0.0M
2022-02-22 960.82 992.67 960.01 985.99 0.0M
2022-02-21 1,012.62 1,013.63 979.40 985.87 0.0M
2022-02-18 1,011.52 1,016.39 1,000.15 1,003.67 0.0M
2022-02-17 1,017.78 1,021.14 1,007.52 1,012.59 0.0M
2022-02-16 1,019.74 1,024.32 1,011.11 1,016.18 0.0M
2022-02-15 992.39 1,015.91 991.64 1,014.17 0.0M
2022-02-14 995.77 999.05 978.96 998.03 0.0M
2022-02-11 1,017.17 1,023.87 1,013.13 1,018.98 0.0M
2022-02-10 1,025.99 1,033.01 1,022.41 1,029.52 0.0M
2022-02-09 1,013.08 1,026.60 1,013.08 1,024.00 0.0M
2022-02-08 994.85 1,007.83 993.37 1,004.85 0.0M
2022-02-07 996.51 998.58 987.00 996.04 0.0M
2022-02-04 1,011.61 1,012.27 988.08 991.06 0.0M
2022-02-03 1,016.37 1,019.52 1,003.53 1,005.42 0.0M
2022-02-02 1,016.62 1,022.82 1,015.89 1,017.18 0.0M
2022-02-01 1,008.42 1,014.79 1,005.82 1,012.99 0.0M
2022-01-31 1,003.34 1,003.34 989.88 1,000.31 0.0M
2022-01-28 1,002.95 1,003.58 979.36 993.97 0.0M
2022-01-27 989.21 1,011.15 988.32 1,005.38 0.0M
2022-01-26 993.24 1,011.94 992.89 1,003.81 0.0M
2022-01-25 989.72 992.76 976.56 983.95 0.0M
2022-01-24 1,012.44 1,017.20 972.24 978.55 0.0M
2022-01-21 1,024.21 1,028.35 1,012.61 1,021.19 0.0M
2022-01-20 1,040.10 1,041.88 1,031.02 1,039.55 0.0M
2022-01-19 1,033.37 1,042.45 1,033.37 1,038.90 0.0M
2022-01-18 1,042.75 1,043.98 1,034.42 1,039.49 0.0M
2022-01-17 1,047.08 1,049.48 1,043.70 1,047.88 0.0M
2022-01-14 1,044.17 1,046.47 1,039.72 1,042.82 0.0M
2022-01-13 1,042.52 1,052.01 1,041.10 1,052.00 0.0M
2022-01-12 1,047.84 1,048.66 1,039.44 1,044.21 0.0M
2022-01-11 1,041.15 1,044.58 1,037.35 1,040.40 0.0M
2022-01-10 1,044.93 1,044.99 1,030.86 1,033.34 0.0M
2022-01-07 1,046.63 1,048.02 1,039.92 1,045.05 0.0M
2022-01-06 1,040.48 1,052.03 1,040.48 1,046.07 0.0M
2022-01-05 1,049.46 1,057.03 1,048.37 1,055.84 0.0M
2022-01-04 1,038.35 1,050.62 1,036.93 1,047.74 0.0M
2022-01-03 1,024.12 1,034.24 1,023.98 1,030.46 0.0M