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
2024-12-31 858.90 869.59 858.88 868.72 0.0M
2024-12-30 862.44 866.36 859.40 861.25 0.0M
2024-12-27 859.51 865.10 858.03 865.10 0.0M
2024-12-24 859.20 862.75 858.22 858.22 0.0M
2024-12-23 856.22 858.98 853.24 856.65 0.0M
2024-12-20 852.80 859.47 848.93 858.53 0.0M
2024-12-19 857.35 862.91 855.69 859.48 0.0M
2024-12-18 869.85 872.73 867.74 870.08 0.0M
2024-12-17 865.34 870.12 864.26 867.30 0.0M
2024-12-16 873.39 875.34 865.71 869.47 0.0M
2024-12-13 877.72 881.56 874.63 876.58 0.0M
2024-12-12 882.13 882.48 878.66 878.66 0.0M
2024-12-11 874.91 881.32 874.62 879.44 0.0M
2024-12-10 879.97 880.91 877.12 877.98 0.0M
2024-12-09 884.54 885.79 881.22 883.05 0.0M
2024-12-06 870.97 880.56 870.81 878.86 0.0M
2024-12-05 858.27 871.20 858.27 870.17 0.0M
2024-12-04 853.21 862.10 853.08 860.16 0.0M
2024-12-03 853.70 861.29 851.72 853.39 0.0M
2024-12-02 851.16 860.88 849.39 853.45 0.0M
2024-11-29 854.33 861.30 854.16 861.17 0.0M
2024-11-28 853.47 859.77 853.47 857.68 0.0M
2024-11-27 851.86 851.86 844.60 851.11 0.0M
2024-11-26 859.10 863.14 856.12 856.87 0.0M
2024-11-25 870.97 871.81 858.97 864.69 0.0M
2024-11-22 863.19 864.97 852.38 863.68 0.0M
2024-11-21 859.58 860.99 851.52 859.95 0.0M
2024-11-20 869.31 869.72 859.83 860.61 0.0M
2024-11-19 874.21 876.28 856.12 865.86 0.0M
2024-11-18 872.42 875.10 868.78 872.82 0.0M
2024-11-15 867.30 878.69 866.88 872.08 0.0M
2024-11-14 865.09 873.71 861.02 872.72 0.0M
2024-11-13 860.87 867.45 854.85 860.49 0.0M
2024-11-12 878.23 878.62 864.14 865.11 0.0M
2024-11-11 884.99 890.65 884.92 887.26 0.0M
2024-11-08 884.11 884.91 877.12 879.47 0.0M
2024-11-07 879.77 884.66 877.54 884.66 0.0M
2024-11-06 892.52 892.52 877.45 880.67 0.0M
2024-11-05 883.60 886.82 880.96 886.82 0.0M
2024-11-04 883.89 883.89 882.70 883.49 0.0M
2024-11-01 881.90 887.00 881.89 887.00 0.0M
2024-10-31 882.10 882.10 876.94 881.49 0.0M
2024-10-30 886.68 886.68 880.44 885.01 0.0M
2024-10-29 902.99 902.99 894.13 894.78 0.0M
2024-10-28 896.70 899.76 892.19 899.76 0.0M
2024-10-25 892.77 892.77 890.28 892.73 0.0M
2024-10-24 898.45 898.45 894.92 894.92 0.0M
2024-10-23 895.99 895.99 894.05 895.12 0.0M
2024-10-22 897.91 899.10 892.53 899.10 0.0M
2024-10-21 906.34 906.34 898.92 899.84 0.0M
2024-10-18 904.75 909.95 904.75 909.95 0.0M
2024-10-17 902.05 907.04 900.91 907.04 0.0M
2024-10-16 889.98 900.76 889.98 900.76 0.0M
2024-10-15 899.79 899.79 894.62 895.68 0.0M
2024-10-14 896.51 897.60 892.07 897.60 0.0M
2024-10-11 890.79 896.70 890.04 896.70 0.0M
2024-10-10 893.03 893.03 890.15 891.59 0.0M
2024-10-09 890.02 895.03 887.78 895.03 0.0M
2024-10-08 885.03 889.52 883.51 889.52 0.0M
2024-10-07 896.47 896.47 888.61 893.32 0.0M
2024-10-04 883.00 893.11 882.66 893.11 0.0M
2024-10-03 890.66 890.66 881.36 882.94 0.0M
2024-10-02 897.44 897.44 891.40 894.34 0.0M
2024-10-01 901.72 901.72 893.64 897.23 0.0M
2024-09-30 915.35 915.35 900.63 901.30 0.0M
2024-09-27 915.98 923.34 915.39 921.78 0.0M
2024-09-26 906.08 914.68 904.74 913.46 0.0M
2024-09-25 895.34 903.06 895.28 899.86 0.0M
2024-09-24 902.90 902.90 898.71 900.33 0.0M
2024-09-23 894.77 895.63 888.22 893.96 0.0M
2024-09-20 909.16 910.05 896.73 896.76 0.0M
2024-09-19 906.65 911.06 903.19 911.06 0.0M
2024-09-18 897.26 898.24 894.58 895.39 0.0M
2024-09-17 894.76 901.68 893.92 897.59 0.0M
2024-09-16 890.04 893.19 888.81 890.80 0.0M
2024-09-13 885.35 894.67 885.21 891.75 0.0M
2024-09-12 888.78 889.79 880.64 884.60 0.0M
2024-09-11 882.01 885.27 874.69 878.63 0.0M
2024-09-10 883.41 890.12 878.52 880.84 0.0M
2024-09-09 881.18 886.33 879.74 884.77 0.0M
2024-09-06 887.47 890.80 877.57 879.36 0.0M
2024-09-05 885.19 895.87 885.06 888.84 0.0M
2024-09-04 881.06 888.95 881.06 886.82 0.0M
2024-09-03 900.52 902.20 889.45 892.65 0.0M
2024-09-02 898.32 901.48 890.37 900.02 0.0M
2024-08-30 898.85 904.22 898.85 899.47 0.0M
2024-08-29 893.17 900.24 893.17 897.40 0.0M
2024-08-28 895.30 896.67 894.08 894.25 0.0M
2024-08-27 894.91 899.06 893.71 893.71 0.0M
2024-08-26 892.30 896.39 891.87 894.55 0.0M
2024-08-23 886.85 893.24 886.63 892.66 0.0M
2024-08-22 884.05 889.11 884.05 885.20 0.0M
2024-08-21 879.51 884.23 879.51 883.32 0.0M
2024-08-20 883.60 885.79 878.71 879.31 0.0M
2024-08-19 875.33 884.62 875.31 882.11 0.0M
2024-08-16 876.62 878.61 873.27 876.07 0.0M
2024-08-15 866.78 877.02 864.19 874.34 0.0M
2024-08-14 865.70 866.04 861.87 864.41 0.0M
2024-08-13 858.23 859.21 853.00 859.21 0.0M
2024-08-12 860.55 862.26 853.75 855.65 0.0M
2024-08-09 855.03 864.56 853.97 858.19 0.0M
2024-08-08 851.87 855.80 845.74 853.37 0.0M
2024-08-07 849.10 861.20 847.99 857.59 0.0M
2024-08-06 851.62 853.54 837.36 843.90 0.0M
2024-08-05 842.35 848.71 832.61 846.89 0.0M
2024-08-02 878.20 878.39 862.58 864.85 0.0M
2024-08-01 895.51 896.24 881.08 883.65 0.0M
2024-07-31 903.55 907.13 900.27 900.92 0.0M
2024-07-30 890.04 895.69 889.33 892.37 0.0M
2024-07-29 897.70 897.70 888.48 890.11 0.0M
2024-07-26 883.13 896.49 881.78 894.74 0.0M
2024-07-25 881.10 883.81 870.64 883.44 0.0M
2024-07-24 894.09 899.95 889.71 895.60 0.0M
2024-07-23 907.26 908.16 898.36 901.18 0.0M
2024-07-22 901.75 909.84 901.48 906.84 0.0M
2024-07-19 902.52 902.87 896.46 898.09 0.0M
2024-07-18 906.02 913.46 902.85 907.80 0.0M
2024-07-17 902.14 905.37 898.01 902.36 0.0M
2024-07-16 902.32 905.22 899.45 904.56 0.0M
2024-07-15 908.23 912.80 904.61 907.27 0.0M
2024-07-12 910.27 915.43 907.52 914.01 0.0M
2024-07-11 901.66 907.48 896.26 906.33 0.0M
2024-07-10 891.47 898.55 888.07 897.19 0.0M
2024-07-09 900.35 901.19 886.34 888.99 0.0M
2024-07-08 903.50 917.31 901.99 903.53 0.0M
2024-07-05 912.43 916.67 905.77 909.51 0.0M
2024-07-04 907.98 912.39 907.55 910.36 0.0M
2024-07-03 894.24 905.10 891.22 903.32 0.0M
2024-07-02 883.39 890.30 879.66 889.02 0.0M
2024-07-01 906.74 906.98 889.51 889.51 0.0M
2024-06-28 887.55 887.55 875.36 877.79 0.0M
2024-06-27 893.91 894.17 885.04 885.39 0.0M
2024-06-26 904.76 904.79 887.56 892.41 0.0M
2024-06-25 903.71 905.18 897.24 901.19 0.0M
2024-06-24 897.97 908.58 895.98 908.10 0.0M
2024-06-21 907.77 908.19 897.12 898.87 0.0M
2024-06-20 897.17 909.36 896.70 908.87 0.0M
2024-06-19 901.58 903.01 895.41 895.74 0.0M
2024-06-18 898.66 901.81 890.66 900.05 0.0M
2024-06-17 887.42 893.67 881.86 890.22 0.0M
2024-06-14 911.19 911.19 879.26 884.59 0.0M
2024-06-13 935.04 935.30 912.79 915.65 0.0M
2024-06-12 930.61 940.84 927.79 937.72 0.0M
2024-06-11 948.65 949.24 925.90 928.71 0.0M
2024-06-10 936.30 945.72 936.30 945.72 0.0M
2024-06-07 966.81 966.81 953.61 959.00 0.0M
2024-06-06 967.61 968.46 962.85 966.50 0.0M
2024-06-05 964.40 968.73 962.73 964.30 0.0M
2024-06-04 965.84 967.12 956.11 960.10 0.0M
2024-06-03 972.55 973.00 967.53 968.79 0.0M
2024-05-31 963.70 965.99 960.86 963.61 0.0M
2024-05-30 954.72 964.77 954.72 964.04 0.0M
2024-05-29 967.82 968.66 957.56 959.03 0.0M
2024-05-28 975.09 977.78 968.82 970.94 0.0M
2024-05-27 964.64 973.82 964.52 973.68 0.0M
2024-05-24 957.99 966.87 957.05 965.55 0.0M
2024-05-23 966.20 969.02 962.10 963.61 0.0M
2024-05-22 968.80 968.80 962.63 966.16 0.0M
2024-05-21 973.26 973.26 965.47 969.92 0.0M
2024-05-20 972.09 977.53 972.09 975.56 0.0M
2024-05-17 973.35 974.52 966.51 971.25 0.0M
2024-05-16 978.31 978.36 973.65 975.70 0.0M
2024-05-15 976.61 981.68 973.40 978.21 0.0M
2024-05-14 969.56 976.07 969.09 974.63 0.0M
2024-05-13 965.94 968.88 965.02 968.88 0.0M
2024-05-10 962.64 967.82 962.20 964.64 0.0M
2024-05-09 954.96 960.22 954.24 958.18 0.0M
2024-05-08 949.73 957.48 949.73 954.88 0.0M
2024-05-07 947.11 949.13 944.69 948.93 0.0M
2024-05-06 937.45 945.33 936.13 941.15 0.0M
2024-05-03 935.57 943.55 934.46 935.01 0.0M
2024-05-02 928.74 932.47 926.08 930.13 0.0M
2024-04-30 934.17 935.25 922.77 924.23 0.0M
2024-04-29 931.26 934.56 930.51 931.83 0.0M
2024-04-26 927.30 931.54 925.02 927.82 0.0M
2024-04-25 927.19 927.72 913.63 918.83 0.0M
2024-04-24 933.04 934.23 927.76 929.30 0.0M
2024-04-23 930.68 932.35 927.79 931.64 0.0M
2024-04-22 923.31 926.94 920.44 925.55 0.0M
2024-04-19 913.87 918.88 909.35 916.61 0.0M
2024-04-18 915.35 921.63 913.67 919.88 0.0M
2024-04-17 908.08 918.49 908.08 910.69 0.0M
2024-04-16 907.81 912.09 905.21 908.78 0.0M
2024-04-15 925.53 932.82 921.03 921.43 0.0M
2024-04-12 933.63 935.70 920.11 922.45 0.0M
2024-04-11 929.31 934.64 920.11 925.16 0.0M
2024-04-10 938.86 942.15 924.89 930.27 0.0M
2024-04-09 933.68 940.69 932.71 933.73 0.0M
2024-04-08 929.12 938.77 928.62 935.89 0.0M
2024-04-05 927.28 930.53 924.13 930.53 0.0M
2024-04-04 938.69 941.96 937.02 940.00 0.0M
2024-04-03 932.52 939.28 930.66 938.45 0.0M
2024-04-02 937.34 944.53 931.32 932.40 0.0M
2024-03-28 940.40 942.67 937.45 939.76 0.0M
2024-03-27 935.44 939.43 933.12 937.42 0.0M
2024-03-26 929.65 935.92 926.60 935.30 0.0M
2024-03-25 928.18 930.31 924.90 928.94 0.0M
2024-03-22 925.21 931.14 925.21 928.47 0.0M
2024-03-21 930.28 930.86 923.42 927.11 0.0M
2024-03-20 917.03 919.36 912.88 919.35 0.0M
2024-03-19 915.45 920.13 915.22 919.88 0.0M
2024-03-18 918.26 921.09 916.00 916.56 0.0M
2024-03-15 917.21 921.36 916.23 916.23 0.0M
2024-03-14 918.38 924.09 916.26 917.17 0.0M
2024-03-13 915.73 917.76 913.87 916.44 0.0M
2024-03-12 908.28 914.81 905.34 912.90 0.0M
2024-03-11 901.44 905.24 900.03 905.24 0.0M
2024-03-08 905.00 909.42 902.90 907.45 0.0M
2024-03-07 896.39 906.97 894.53 904.73 0.0M
2024-03-06 899.71 904.76 899.71 902.39 0.0M
2024-03-05 898.15 902.35 896.14 900.20 0.0M
2024-03-04 899.85 900.65 897.21 900.38 0.0M
2024-03-01 904.92 906.41 895.51 900.33 0.0M
2024-02-29 905.40 906.04 900.70 900.70 0.0M
2024-02-28 909.04 909.53 899.47 904.27 0.0M
2024-02-27 905.45 910.35 904.66 908.99 0.0M
2024-02-26 911.62 911.99 905.59 905.96 0.0M
2024-02-23 912.77 913.96 909.67 913.59 0.0M
2024-02-22 909.12 915.22 907.25 911.37 0.0M
2024-02-21 898.65 902.47 896.45 900.32 0.0M
2024-02-20 896.18 898.57 894.46 897.27 0.0M
2024-02-19 901.51 903.12 896.10 897.72 0.0M
2024-02-16 904.83 907.22 902.23 903.67 0.0M
2024-02-15 899.06 901.91 897.76 899.78 0.0M
2024-02-14 887.38 894.74 887.38 892.00 0.0M
2024-02-13 897.23 897.55 883.89 888.50 0.0M
2024-02-12 896.99 901.55 896.09 897.63 0.0M
2024-02-09 895.06 895.73 890.09 892.68 0.0M
2024-02-08 894.09 900.31 892.78 896.43 0.0M
2024-02-07 897.28 897.39 891.80 891.80 0.0M
2024-02-06 898.31 898.75 892.71 897.31 0.0M
2024-02-05 899.85 901.52 891.60 893.61 0.0M
2024-02-02 902.56 906.35 898.30 898.30 0.0M
2024-02-01 897.43 902.03 893.71 895.67 0.0M
2024-01-31 908.36 910.97 905.53 905.53 0.0M
2024-01-30 909.34 909.34 904.71 905.91 0.0M
2024-01-29 907.56 907.56 902.17 905.72 0.0M
2024-01-26 900.87 909.88 898.05 907.62 0.0M
2024-01-25 892.60 895.71 888.53 895.71 0.0M
2024-01-24 895.00 896.19 890.43 894.44 0.0M
2024-01-23 894.04 894.20 886.88 888.83 0.0M
2024-01-22 888.74 892.62 886.41 888.90 0.0M
2024-01-19 888.38 889.23 878.79 880.69 0.0M
2024-01-18 877.51 885.39 874.56 883.44 0.0M
2024-01-17 877.56 877.56 870.48 875.99 0.0M
2024-01-16 886.96 890.53 884.08 887.83 0.0M
2024-01-15 893.34 895.41 888.85 892.01 0.0M
2024-01-12 890.15 896.58 889.07 892.48 0.0M
2024-01-11 895.51 896.42 884.98 885.22 0.0M
2024-01-10 893.13 896.06 889.21 890.10 0.0M
2024-01-09 898.45 898.45 890.90 894.03 0.0M
2024-01-08 892.59 897.93 884.89 897.93 0.0M
2024-01-05 891.16 896.70 884.63 894.37 0.0M
2024-01-04 892.83 899.05 891.52 897.92 0.0M
2024-01-03 904.68 906.51 886.81 891.53 0.0M
2024-01-02 908.70 915.55 900.51 906.64 0.0M