SBF Top 50 ESG EW Decrement 50 Points (ESF5D)

ESF5D
🏛️ フランス →
893.56
最終更新: 2025-09-29
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
2023-12-29 906.69 909.21 904.15 905.12 0.0M
2023-12-28 911.14 911.61 905.27 906.08 0.0M
2023-12-27 908.42 911.69 906.16 909.06 0.0M
2023-12-22 907.66 910.31 905.68 907.02 0.0M
2023-12-21 905.59 908.76 903.25 908.76 0.0M
2023-12-20 912.33 913.71 906.41 911.06 0.0M
2023-12-19 904.55 909.29 904.55 908.67 0.0M
2023-12-18 901.14 908.64 900.51 904.58 0.0M
2023-12-15 911.21 915.07 907.16 907.16 0.0M
2023-12-14 904.77 913.01 903.94 907.20 0.0M
2023-12-13 895.58 900.04 890.72 890.83 0.0M
2023-12-12 897.56 900.00 894.67 895.05 0.0M
2023-12-11 895.06 896.98 892.15 896.22 0.0M
2023-12-08 886.03 895.89 885.63 893.97 0.0M
2023-12-07 882.64 888.14 880.49 886.09 0.0M
2023-12-06 879.43 888.07 878.29 885.55 0.0M
2023-12-05 868.24 877.88 868.11 877.05 0.0M
2023-12-04 873.02 876.73 870.02 871.04 0.0M
2023-12-01 869.88 873.28 867.95 873.06 0.0M
2023-11-30 862.18 868.92 860.30 866.66 0.0M
2023-11-29 855.73 863.74 855.73 861.59 0.0M
2023-11-28 853.37 856.37 851.11 856.28 0.0M
2023-11-27 858.14 860.60 856.43 856.80 0.0M
2023-11-24 856.68 860.61 855.53 859.81 0.0M
2023-11-23 856.26 857.23 854.59 856.02 0.0M
2023-11-22 852.78 857.84 852.78 856.11 0.0M
2023-11-21 855.38 857.45 850.65 850.93 0.0M
2023-11-20 855.09 858.37 854.62 855.91 0.0M
2023-11-17 849.06 857.82 849.06 854.95 0.0M
2023-11-16 850.86 854.02 846.52 846.52 0.0M
2023-11-15 851.20 857.09 850.51 852.02 0.0M
2023-11-14 832.09 850.40 830.58 848.81 0.0M
2023-11-13 829.88 833.16 827.37 830.54 0.0M
2023-11-10 829.87 830.18 822.63 827.28 0.0M
2023-11-09 828.32 835.94 826.85 834.87 0.0M
2023-11-08 817.28 830.43 817.21 826.81 0.0M
2023-11-07 819.84 826.22 819.84 822.68 0.0M
2023-11-06 837.92 838.41 827.56 827.88 0.0M
2023-11-03 832.67 840.02 831.69 835.04 0.0M
2023-11-02 820.03 834.28 819.38 830.05 0.0M
2023-11-01 810.47 814.95 805.94 812.42 0.0M
2023-10-31 800.63 808.61 800.49 807.03 0.0M
2023-10-30 799.70 803.67 799.03 799.26 0.0M
2023-10-27 800.94 802.54 793.85 796.70 0.0M
2023-10-26 788.51 798.87 786.23 796.79 0.0M
2023-10-25 806.28 807.77 793.43 797.79 0.0M
2023-10-24 807.23 812.89 804.72 810.13 0.0M
2023-10-23 805.79 807.67 797.82 807.09 0.0M
2023-10-20 808.59 811.53 803.91 805.40 0.0M
2023-10-19 818.86 821.27 814.77 817.53 0.0M
2023-10-18 833.32 835.54 824.52 825.25 0.0M
2023-10-17 834.28 839.14 828.16 834.77 0.0M
2023-10-16 833.08 837.72 825.94 834.88 0.0M
2023-10-13 845.01 846.94 831.03 831.57 0.0M
2023-10-12 855.51 857.11 846.68 848.03 0.0M
2023-10-11 846.62 853.69 845.70 851.06 0.0M
2023-10-10 842.65 853.14 842.65 851.59 0.0M
2023-10-09 837.13 839.47 830.31 834.84 0.0M
2023-10-06 837.23 842.26 831.40 841.32 0.0M
2023-10-05 842.34 842.63 832.58 834.70 0.0M
2023-10-04 833.39 845.45 832.72 839.71 0.0M
2023-10-03 847.97 852.77 838.86 839.25 0.0M
2023-10-02 868.91 871.67 850.69 853.93 0.0M
2023-09-29 866.70 873.88 865.50 866.24 0.0M
2023-09-28 857.58 862.17 851.79 862.15 0.0M
2023-09-27 859.92 865.15 857.03 859.10 0.0M
2023-09-26 862.23 863.45 855.13 860.81 0.0M
2023-09-25 872.42 876.09 862.91 867.72 0.0M
2023-09-22 875.62 879.28 872.24 876.84 0.0M
2023-09-21 889.39 890.40 881.23 883.44 0.0M
2023-09-20 891.57 900.99 891.29 898.26 0.0M
2023-09-19 884.71 891.84 884.70 889.86 0.0M
2023-09-18 900.54 900.54 885.58 887.84 0.0M
2023-09-15 909.59 912.35 905.11 906.17 0.0M
2023-09-14 891.54 902.58 886.35 901.48 0.0M
2023-09-13 891.44 896.63 887.23 892.31 0.0M
2023-09-12 900.01 900.54 893.53 894.45 0.0M
2023-09-11 897.00 901.96 895.21 897.99 0.0M
2023-09-08 893.99 894.88 882.96 893.46 0.0M
2023-09-07 891.13 898.21 889.47 891.31 0.0M
2023-09-06 895.48 898.95 892.30 896.25 0.0M
2023-09-05 900.50 904.79 894.08 900.21 0.0M
2023-09-04 911.90 915.18 904.82 905.46 0.0M
2023-09-01 911.34 913.69 907.79 908.62 0.0M
2023-08-31 915.25 920.09 912.44 912.44 0.0M
2023-08-30 915.84 917.49 909.92 913.60 0.0M
2023-08-29 910.85 914.45 908.53 913.98 0.0M
2023-08-28 902.75 908.40 900.73 907.04 0.0M
2023-08-25 892.72 902.38 892.41 895.51 0.0M
2023-08-24 907.98 911.29 895.48 895.57 0.0M
2023-08-23 901.39 904.59 897.68 900.55 0.0M
2023-08-22 896.67 903.95 896.13 898.23 0.0M
2023-08-21 890.50 899.04 890.42 892.88 0.0M
2023-08-18 890.84 891.66 883.52 890.79 0.0M
2023-08-17 899.16 902.41 894.95 895.59 0.0M
2023-08-16 903.03 908.92 902.28 904.93 0.0M
2023-08-15 915.86 915.86 902.50 906.12 0.0M
2023-08-14 911.79 917.20 910.90 915.00 0.0M
2023-08-11 920.77 923.79 913.01 913.92 0.0M
2023-08-10 920.69 929.61 920.37 925.55 0.0M
2023-08-09 921.55 924.62 915.19 915.25 0.0M
2023-08-08 911.45 918.67 907.08 912.47 0.0M
2023-08-07 915.28 920.23 912.02 918.59 0.0M
2023-08-04 915.88 920.44 911.32 918.83 0.0M
2023-08-03 916.47 918.47 909.60 913.30 0.0M
2023-08-02 921.30 927.01 916.60 922.68 0.0M
2023-08-01 938.26 939.16 931.92 933.24 0.0M
2023-07-31 944.42 944.86 939.76 941.47 0.0M
2023-07-28 942.16 946.53 936.79 945.05 0.0M
2023-07-27 942.83 952.74 938.56 948.19 0.0M
2023-07-26 939.00 940.68 931.23 939.00 0.0M
2023-07-25 946.77 946.79 940.74 941.93 0.0M
2023-07-24 938.58 945.89 938.58 944.08 0.0M
2023-07-21 939.51 944.43 938.98 942.54 0.0M
2023-07-20 934.93 941.52 934.92 940.23 0.0M
2023-07-19 939.31 942.77 936.80 937.31 0.0M
2023-07-18 928.33 933.96 928.05 933.33 0.0M
2023-07-17 930.32 934.44 928.21 929.87 0.0M
2023-07-14 937.27 942.15 936.71 936.71 0.0M
2023-07-13 935.51 943.12 934.63 939.46 0.0M
2023-07-12 923.08 935.67 920.35 934.05 0.0M
2023-07-11 914.39 922.90 911.66 920.71 0.0M
2023-07-10 903.65 912.65 902.42 910.43 0.0M
2023-07-07 902.56 910.29 898.66 908.01 0.0M
2023-07-06 919.20 919.20 898.82 901.72 0.0M
2023-07-05 927.71 930.28 924.88 927.66 0.0M
2023-07-04 934.44 935.57 932.93 933.63 0.0M
2023-07-03 937.30 939.68 933.03 933.93 0.0M
2023-06-30 929.70 937.69 929.69 933.87 0.0M
2023-06-29 923.47 929.60 922.63 926.22 0.0M
2023-06-28 917.36 923.37 916.25 922.23 0.0M
2023-06-27 910.57 912.84 903.64 911.89 0.0M
2023-06-26 904.43 908.17 894.35 905.96 0.0M
2023-06-23 904.58 907.88 899.72 903.96 0.0M
2023-06-22 907.80 909.95 903.43 909.72 0.0M
2023-06-21 917.82 921.11 914.69 916.12 0.0M
2023-06-20 922.36 923.93 918.09 919.99 0.0M
2023-06-19 931.45 932.56 925.02 926.64 0.0M
2023-06-16 933.14 937.87 930.98 936.42 0.0M
2023-06-15 933.80 935.07 924.89 930.96 0.0M
2023-06-14 931.30 939.98 930.65 937.05 0.0M
2023-06-13 929.31 931.69 924.59 931.04 0.0M
2023-06-12 924.19 928.16 922.56 924.77 0.0M
2023-06-09 922.27 923.80 918.37 919.32 0.0M
2023-06-08 915.56 924.04 914.85 921.17 0.0M
2023-06-07 914.38 919.92 911.07 917.67 0.0M
2023-06-06 910.94 917.09 909.01 916.07 0.0M
2023-06-05 921.32 921.49 911.03 912.39 0.0M
2023-06-02 906.59 918.89 906.59 917.95 0.0M
2023-06-01 899.94 903.49 895.35 901.08 0.0M
2023-05-31 899.42 903.94 892.96 894.56 0.0M
2023-05-30 915.30 917.89 907.29 908.73 0.0M
2023-05-29 920.84 921.18 912.44 914.16 0.0M
2023-05-26 911.90 918.96 904.22 916.15 0.0M
2023-05-25 915.78 915.78 904.22 908.17 0.0M
2023-05-24 923.20 923.20 910.60 913.98 0.0M
2023-05-23 936.72 937.51 932.74 932.74 0.0M
2023-05-22 935.45 939.83 935.09 939.83 0.0M
2023-05-19 935.04 940.91 933.50 937.06 0.0M
2023-05-18 932.62 935.78 929.51 932.53 0.0M
2023-05-17 920.93 927.83 918.59 926.28 0.0M
2023-05-16 923.09 927.93 921.07 923.27 0.0M
2023-05-15 927.86 928.96 922.81 925.59 0.0M
2023-05-12 922.94 926.41 921.14 922.07 0.0M
2023-05-11 920.42 924.75 915.23 919.35 0.0M
2023-05-10 921.38 924.03 916.08 917.94 0.0M
2023-05-09 922.05 922.52 914.70 920.05 0.0M
2023-05-08 921.27 924.02 919.25 922.95 0.0M
2023-05-05 912.61 920.76 910.26 920.24 0.0M
2023-05-04 917.45 917.56 903.67 907.12 0.0M
2023-05-03 923.87 924.95 919.92 920.68 0.0M
2023-05-02 931.62 934.83 919.57 920.67 0.0M
2023-04-28 927.88 932.23 918.13 932.23 0.0M
2023-04-27 920.52 927.21 917.27 923.83 0.0M
2023-04-26 922.80 925.47 913.05 922.05 0.0M
2023-04-25 927.21 927.64 921.44 927.04 0.0M
2023-04-24 930.50 933.98 930.20 931.37 0.0M
2023-04-21 930.63 933.61 926.60 932.48 0.0M
2023-04-20 939.52 939.52 929.57 932.53 0.0M
2023-04-19 940.22 941.48 936.17 940.23 0.0M
2023-04-18 938.53 945.84 937.42 941.62 0.0M
2023-04-17 937.01 941.93 933.99 936.35 0.0M
2023-04-14 930.88 937.80 929.93 934.72 0.0M
2023-04-13 930.44 933.55 927.34 930.12 0.0M
2023-04-12 925.35 934.18 924.72 926.50 0.0M
2023-04-11 925.23 927.78 923.53 924.32 0.0M
2023-04-06 914.80 919.30 914.15 917.64 0.0M
2023-04-05 922.52 923.76 909.89 913.29 0.0M
2023-04-04 928.95 933.46 922.58 922.58 0.0M
2023-04-03 925.43 927.03 922.89 924.85 0.0M
2023-03-31 920.40 926.73 917.28 924.24 0.0M
2023-03-30 910.88 921.11 910.88 918.98 0.0M
2023-03-29 897.71 907.52 894.61 905.04 0.0M
2023-03-28 900.70 901.37 886.74 890.90 0.0M
2023-03-27 894.44 896.08 885.64 891.47 0.0M
2023-03-24 899.82 899.82 875.76 882.71 0.0M
2023-03-23 904.61 906.97 896.29 904.68 0.0M
2023-03-22 909.77 912.35 904.54 908.37 0.0M
2023-03-21 902.59 913.85 901.41 910.04 0.0M
2023-03-20 880.20 897.84 862.47 892.41 0.0M
2023-03-17 907.79 911.53 881.41 886.08 0.0M
2023-03-16 901.08 903.43 880.36 899.57 0.0M
2023-03-15 925.48 925.48 883.84 887.29 0.0M
2023-03-14 914.07 930.80 908.49 927.73 0.0M
2023-03-13 941.67 941.67 906.05 913.43 0.0M
2023-03-10 940.76 947.52 937.10 944.91 0.0M
2023-03-09 962.96 963.02 956.47 960.34 0.0M
2023-03-08 959.48 966.81 959.48 965.05 0.0M
2023-03-07 966.08 971.97 962.39 963.24 0.0M
2023-03-06 968.87 970.53 964.72 969.60 0.0M
2023-03-03 955.92 966.40 955.75 964.32 0.0M
2023-03-02 942.33 951.58 940.20 951.47 0.0M
2023-03-01 957.23 960.07 947.47 949.86 0.0M
2023-02-28 951.07 962.68 950.38 956.14 0.0M
2023-02-27 950.89 960.30 950.74 956.28 0.0M
2023-02-24 960.91 962.04 943.56 945.07 0.0M
2023-02-23 954.10 960.30 953.71 955.41 0.0M
2023-02-22 952.48 953.83 943.67 951.73 0.0M
2023-02-21 960.37 963.39 949.20 957.55 0.0M
2023-02-20 966.01 967.61 961.27 961.99 0.0M
2023-02-17 958.32 965.53 953.64 963.04 0.0M
2023-02-16 964.04 969.58 960.37 965.98 0.0M
2023-02-15 943.74 957.14 943.10 955.46 0.0M
2023-02-14 945.13 950.92 942.31 944.97 0.0M
2023-02-13 938.39 944.21 936.71 942.33 0.0M
2023-02-10 946.73 948.73 929.75 937.18 0.0M
2023-02-09 952.72 958.53 950.65 950.65 0.0M
2023-02-08 951.99 955.06 944.96 944.96 0.0M
2023-02-07 948.09 949.25 942.52 944.56 0.0M
2023-02-06 952.55 953.56 942.29 947.45 0.0M
2023-02-03 950.96 959.78 948.66 959.78 0.0M
2023-02-02 942.85 958.40 941.19 955.13 0.0M
2023-02-01 933.25 937.46 932.66 935.61 0.0M
2023-01-31 930.92 931.32 923.76 931.06 0.0M
2023-01-30 931.96 934.52 925.98 931.77 0.0M
2023-01-27 930.23 936.40 928.89 935.50 0.0M
2023-01-26 927.60 930.74 925.63 929.36 0.0M
2023-01-25 923.99 925.72 916.18 921.74 0.0M
2023-01-24 922.33 924.69 917.95 922.41 0.0M
2023-01-23 916.70 920.73 914.21 919.17 0.0M
2023-01-20 912.16 913.67 908.38 912.58 0.0M
2023-01-19 920.30 922.77 908.86 908.92 0.0M
2023-01-18 924.00 930.18 923.52 925.75 0.0M
2023-01-17 920.53 926.64 917.00 923.57 0.0M
2023-01-16 918.66 922.06 914.27 921.17 0.0M
2023-01-13 912.08 917.99 911.06 917.02 0.0M
2023-01-12 903.98 915.35 903.98 912.08 0.0M
2023-01-11 893.92 903.80 893.47 900.87 0.0M
2023-01-10 895.84 896.78 890.76 893.90 0.0M
2023-01-09 893.33 902.68 892.49 899.05 0.0M
2023-01-06 882.74 892.66 878.86 891.85 0.0M
2023-01-05 878.59 885.42 877.07 881.58 0.0M
2023-01-04 867.75 883.00 867.75 881.92 0.0M
2023-01-03 857.69 871.14 857.69 863.64 0.0M
2023-01-02 847.78 859.26 847.28 858.39 0.0M