Carrefour SA (CARR)

CARR
🏛️ フランス →
12.74
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 15.95 16.11 15.88 16.11 0.8M
2021-12-30 15.99 16.06 15.83 16.02 1.7M
2021-12-29 15.94 15.97 15.80 15.96 1.4M
2021-12-28 15.75 15.92 15.71 15.92 1.7M
2021-12-27 15.62 15.75 15.57 15.75 0.9M
2021-12-24 15.66 15.72 15.64 15.65 0.2M
2021-12-23 15.67 15.81 15.62 15.72 1.2M
2021-12-22 15.69 15.72 15.50 15.62 1.7M
2021-12-21 15.64 15.92 15.54 15.76 2.6M
2021-12-20 15.42 15.63 15.16 15.63 3.2M
2021-12-17 15.21 15.59 15.17 15.59 5.9M
2021-12-16 15.29 15.39 15.13 15.25 3.8M
2021-12-15 16.00 16.04 15.17 15.21 4.3M
2021-12-14 16.04 16.07 15.71 16.07 3.2M
2021-12-13 15.61 16.10 15.57 15.97 5.0M
2021-12-10 15.18 15.81 15.14 15.58 4.9M
2021-12-09 14.92 15.21 14.89 15.15 2.3M
2021-12-08 15.13 15.16 14.90 14.94 2.2M
2021-12-07 15.28 15.29 15.10 15.14 2.8M
2021-12-06 14.71 15.27 14.66 15.21 3.1M
2021-12-03 14.73 14.77 14.61 14.64 2.0M
2021-12-02 14.69 14.81 14.53 14.65 2.7M
2021-12-01 14.70 15.00 14.62 14.80 3.0M
2021-11-30 15.05 15.08 14.62 14.62 7.5M
2021-11-29 15.53 15.58 15.02 15.17 3.8M
2021-11-26 15.40 15.60 15.18 15.48 3.0M
2021-11-25 15.80 15.81 15.58 15.69 1.6M
2021-11-24 16.03 16.03 15.76 15.79 2.1M
2021-11-23 15.98 16.21 15.96 16.04 2.4M
2021-11-22 15.91 16.07 15.75 16.07 2.6M
2021-11-19 15.87 16.10 15.78 15.87 3.8M
2021-11-18 16.03 16.10 15.79 15.81 2.9M
2021-11-17 15.90 16.10 15.76 16.05 2.4M
2021-11-16 16.24 16.24 15.93 15.93 2.5M
2021-11-15 16.12 16.34 16.03 16.25 2.0M
2021-11-12 16.36 16.37 16.08 16.12 2.7M
2021-11-11 16.40 16.63 16.34 16.41 2.3M
2021-11-10 15.85 16.39 15.83 16.35 5.2M
2021-11-09 15.43 15.80 15.27 15.80 4.0M
2021-11-08 15.41 15.55 15.34 15.36 1.9M
2021-11-05 15.43 15.61 15.41 15.43 2.2M
2021-11-04 15.52 15.62 15.33 15.36 1.9M
2021-11-03 15.50 15.60 15.43 15.51 2.0M
2021-11-02 15.73 15.74 15.49 15.51 1.8M
2021-11-01 15.66 15.78 15.58 15.75 1.6M
2021-10-29 15.50 15.66 15.38 15.66 2.2M
2021-10-28 15.49 15.62 15.37 15.53 2.0M
2021-10-27 15.42 15.62 15.41 15.52 2.2M
2021-10-26 15.37 15.84 15.24 15.50 3.3M
2021-10-25 15.27 15.43 15.24 15.35 1.6M
2021-10-22 15.31 15.38 15.19 15.26 1.9M
2021-10-21 15.01 15.35 14.96 15.28 3.3M
2021-10-20 15.00 15.14 14.92 15.02 3.4M
2021-10-19 15.30 15.37 15.00 15.00 4.2M
2021-10-18 15.50 15.64 15.22 15.23 3.3M
2021-10-15 15.35 15.57 15.28 15.50 2.1M
2021-10-14 15.31 15.47 15.27 15.34 2.0M
2021-10-13 15.31 15.39 15.12 15.23 2.9M
2021-10-12 15.50 15.62 15.36 15.36 4.5M
2021-10-11 16.18 16.35 15.57 15.57 5.5M
2021-10-08 15.94 16.14 15.86 16.03 1.6M
2021-10-07 16.05 16.21 15.94 15.94 2.5M
2021-10-06 15.75 16.01 15.64 15.98 4.6M
2021-10-05 15.64 15.83 15.48 15.83 3.7M
2021-10-04 15.31 15.69 15.15 15.61 3.7M
2021-10-01 15.42 15.59 15.25 15.36 2.8M
2021-09-30 16.03 16.48 15.48 15.55 7.3M
2021-09-29 15.98 16.09 15.84 15.98 2.5M
2021-09-28 15.56 16.06 15.51 15.98 8.3M
2021-09-27 15.52 15.78 15.47 15.56 3.5M
2021-09-24 15.30 15.60 15.29 15.54 5.2M
2021-09-23 15.20 15.61 15.07 15.36 5.9M
2021-09-22 14.87 15.16 14.83 15.11 3.6M
2021-09-21 14.68 14.86 14.62 14.79 3.1M
2021-09-20 14.62 14.71 14.52 14.65 3.7M
2021-09-17 14.93 15.01 14.69 14.71 5.8M
2021-09-16 15.19 15.25 14.88 14.88 2.7M
2021-09-15 15.01 15.21 15.01 15.14 2.6M
2021-09-14 15.17 15.31 15.01 15.04 2.9M
2021-09-13 15.26 15.32 15.15 15.18 3.0M
2021-09-10 15.55 15.57 15.21 15.25 3.9M
2021-09-09 15.73 15.80 15.52 15.53 3.2M
2021-09-08 15.61 15.79 15.48 15.73 3.4M
2021-09-07 15.84 15.84 15.61 15.64 2.4M
2021-09-06 15.62 15.91 15.59 15.82 3.4M
2021-09-03 15.86 15.87 15.51 15.53 6.8M
2021-09-02 15.93 16.06 15.77 15.89 4.1M
2021-09-01 16.06 16.24 15.93 15.93 8.8M
2021-08-31 16.92 16.98 16.78 16.85 2.3M
2021-08-30 16.91 17.01 16.82 16.91 1.3M
2021-08-27 16.83 16.93 16.81 16.90 1.1M
2021-08-26 16.82 16.90 16.63 16.85 1.6M
2021-08-25 17.06 17.15 16.83 16.87 2.1M
2021-08-24 17.30 17.35 16.94 17.07 2.2M
2021-08-23 17.40 17.45 17.05 17.29 2.1M
2021-08-20 17.10 17.40 17.10 17.29 2.2M
2021-08-19 16.94 17.19 16.74 17.14 2.8M
2021-08-18 17.20 17.26 16.92 17.07 1.8M
2021-08-17 17.13 17.28 17.08 17.24 2.0M
2021-08-16 16.96 17.21 16.91 17.18 2.0M
2021-08-13 16.90 17.07 16.90 17.00 1.2M
2021-08-12 16.95 17.04 16.87 16.95 2.0M
2021-08-11 16.59 17.19 16.58 16.98 4.1M
2021-08-10 16.50 16.61 16.37 16.57 1.6M
2021-08-09 16.39 16.48 16.33 16.47 1.6M
2021-08-06 16.24 16.38 16.19 16.38 1.6M
2021-08-05 16.28 16.41 16.26 16.28 1.7M
2021-08-04 16.38 16.44 16.22 16.27 2.2M
2021-08-03 16.05 16.37 16.01 16.34 3.0M
2021-08-02 15.79 16.11 15.71 16.07 3.4M
2021-07-30 16.26 16.26 15.66 15.66 3.6M
2021-07-29 15.71 16.39 15.70 16.28 4.7M
2021-07-28 15.84 15.90 15.76 15.83 2.1M
2021-07-27 15.93 15.97 15.75 15.87 2.5M
2021-07-26 15.88 15.92 15.77 15.92 1.3M
2021-07-23 15.80 15.97 15.77 15.95 1.8M
2021-07-22 15.74 15.88 15.73 15.77 2.2M
2021-07-21 15.72 15.80 15.62 15.71 2.7M
2021-07-20 15.89 16.00 15.65 15.68 3.3M
2021-07-19 16.15 16.19 15.72 15.78 3.0M
2021-07-16 16.15 16.39 16.15 16.24 1.5M
2021-07-15 16.17 16.20 15.81 16.15 1.9M
2021-07-14 16.28 16.30 16.17 16.21 1.2M
2021-07-13 16.29 16.39 16.23 16.30 1.5M
2021-07-12 16.36 16.39 16.10 16.28 2.1M
2021-07-09 16.33 16.49 16.26 16.35 2.3M
2021-07-08 16.88 16.92 16.26 16.29 4.2M
2021-07-07 17.06 17.16 16.99 17.10 2.1M
2021-07-06 17.06 17.44 17.00 17.08 2.7M
2021-07-05 16.85 17.07 16.85 17.04 1.5M
2021-07-02 16.80 16.92 16.74 16.89 1.6M
2021-07-01 16.67 16.87 16.63 16.76 2.6M
2021-06-30 16.48 16.64 16.37 16.59 2.5M
2021-06-29 16.74 16.78 16.48 16.51 2.7M
2021-06-28 16.90 16.91 16.70 16.73 2.5M
2021-06-25 17.10 17.11 16.88 16.96 2.1M
2021-06-24 17.00 17.14 16.97 17.08 2.6M
2021-06-23 17.09 17.16 16.95 16.95 1.9M
2021-06-22 17.10 17.15 16.98 17.07 1.9M
2021-06-21 16.89 17.09 16.89 17.07 1.8M
2021-06-18 16.97 17.10 16.67 16.86 4.7M
2021-06-17 16.85 17.03 16.70 17.01 1.8M
2021-06-16 17.04 17.08 16.88 16.88 3.6M
2021-06-15 17.23 17.29 17.10 17.10 2.1M
2021-06-14 17.15 17.23 17.11 17.20 1.8M
2021-06-11 17.18 17.28 17.08 17.13 2.6M
2021-06-10 17.14 17.24 16.99 17.19 3.1M
2021-06-09 17.40 17.47 17.09 17.15 3.7M
2021-06-08 17.31 17.52 17.31 17.42 2.5M
2021-06-07 17.27 17.47 17.25 17.38 2.6M
2021-06-04 17.25 17.41 17.11 17.33 2.3M
2021-06-03 16.91 17.30 16.91 17.26 3.0M
2021-06-02 16.92 16.98 16.83 16.87 1.8M
2021-06-01 16.75 16.97 16.75 16.88 2.8M
2021-05-31 16.67 16.84 16.57 16.72 2.2M
2021-05-28 16.64 16.80 16.64 16.70 2.7M
2021-05-27 16.34 16.69 16.10 16.60 5.5M
2021-05-26 16.61 16.70 16.36 16.37 3.7M
2021-05-25 17.21 17.28 17.03 17.03 2.6M
2021-05-24 17.15 17.25 17.11 17.21 2.3M
2021-05-21 17.30 17.40 17.11 17.14 4.7M
2021-05-20 17.33 17.45 17.28 17.31 3.0M
2021-05-19 17.23 17.49 17.14 17.34 3.8M
2021-05-18 17.30 17.41 17.23 17.34 3.3M
2021-05-17 17.10 17.40 17.09 17.29 4.8M
2021-05-14 17.02 17.12 16.94 17.05 2.9M
2021-05-13 16.78 17.01 16.70 16.94 2.3M
2021-05-12 16.56 16.96 16.55 16.89 4.5M
2021-05-11 16.68 16.86 16.53 16.56 4.0M
2021-05-10 16.52 16.84 16.52 16.81 3.4M
2021-05-07 16.62 16.77 16.42 16.52 4.4M
2021-05-06 16.27 16.56 16.23 16.56 3.7M
2021-05-05 16.10 16.36 16.02 16.26 2.7M
2021-05-04 16.18 16.27 15.98 16.04 2.6M
2021-05-03 16.12 16.18 15.95 16.18 1.7M
2021-04-30 15.99 16.19 15.97 16.11 2.7M
2021-04-29 16.02 16.06 15.91 16.00 1.8M
2021-04-28 16.00 16.13 15.93 15.96 2.3M
2021-04-27 15.78 15.98 15.77 15.97 2.1M
2021-04-26 15.73 15.94 15.70 15.80 2.1M
2021-04-23 15.85 15.92 15.59 15.76 1.8M
2021-04-22 15.90 15.93 15.76 15.82 2.2M
2021-04-21 15.45 15.90 15.45 15.86 6.3M
2021-04-20 15.33 15.38 15.00 15.10 3.5M
2021-04-19 15.11 15.41 15.11 15.37 2.6M
2021-04-16 14.99 15.18 14.98 15.14 2.8M
2021-04-15 15.00 15.10 14.98 15.00 2.3M
2021-04-14 14.92 15.05 14.86 14.96 1.9M
2021-04-13 15.02 15.06 14.82 14.90 2.0M
2021-04-12 14.86 15.14 14.81 14.97 2.3M
2021-04-09 15.19 15.25 14.86 14.88 2.7M
2021-04-08 15.31 15.34 15.13 15.16 2.2M
2021-04-07 15.19 15.45 15.19 15.30 2.7M
2021-04-06 15.39 15.46 15.19 15.19 2.5M
2021-04-01 15.43 15.44 15.11 15.25 2.4M
2021-03-31 15.32 15.61 15.29 15.45 2.6M
2021-03-30 15.39 15.52 15.27 15.35 2.7M
2021-03-29 15.30 15.41 15.26 15.34 1.8M
2021-03-26 15.35 15.43 15.26 15.28 2.5M
2021-03-25 15.05 15.52 15.04 15.28 3.3M
2021-03-24 14.89 15.16 14.77 15.09 4.4M
2021-03-23 14.59 14.75 14.50 14.75 1.8M
2021-03-22 14.73 14.73 14.57 14.60 2.0M
2021-03-19 14.67 14.86 14.67 14.77 4.6M
2021-03-18 14.45 14.83 14.42 14.74 3.1M
2021-03-17 14.56 14.61 14.38 14.43 2.4M
2021-03-16 14.59 14.63 14.49 14.58 2.8M
2021-03-15 14.65 14.79 14.52 14.56 2.0M
2021-03-12 14.25 14.71 14.25 14.60 2.9M
2021-03-11 14.58 14.63 14.30 14.30 2.5M
2021-03-10 14.39 14.59 14.29 14.59 2.8M
2021-03-09 14.40 14.51 14.33 14.40 2.6M
2021-03-08 14.27 14.38 14.20 14.31 2.6M
2021-03-05 14.32 14.34 14.14 14.28 3.0M
2021-03-04 14.23 14.41 14.17 14.33 2.1M
2021-03-03 14.25 14.37 14.15 14.26 1.9M
2021-03-02 14.37 14.45 14.24 14.24 2.0M
2021-03-01 14.62 14.65 14.35 14.35 2.5M
2021-02-26 14.57 14.62 14.43 14.45 3.7M
2021-02-25 14.57 14.82 14.56 14.71 2.5M
2021-02-24 14.69 14.80 14.47 14.57 2.7M
2021-02-23 14.95 14.95 14.63 14.73 2.2M
2021-02-22 15.05 15.05 14.81 14.90 2.7M
2021-02-19 14.70 15.15 14.58 15.05 5.1M
2021-02-18 15.16 15.24 14.58 14.63 4.2M
2021-02-17 14.66 15.00 14.61 14.72 3.8M
2021-02-16 14.76 14.82 14.61 14.65 1.8M
2021-02-15 14.52 14.84 14.50 14.73 2.8M
2021-02-12 14.49 14.53 14.35 14.45 1.5M
2021-02-11 14.61 14.80 14.49 14.49 2.5M
2021-02-10 14.61 14.86 14.54 14.58 2.6M
2021-02-09 14.40 14.64 14.36 14.56 2.6M
2021-02-08 14.51 14.56 14.37 14.37 1.9M
2021-02-05 14.32 14.64 14.28 14.48 3.8M
2021-02-04 14.22 14.44 14.16 14.17 2.6M
2021-02-03 14.31 14.62 14.01 14.13 4.2M
2021-02-02 14.18 14.31 14.05 14.27 3.4M
2021-02-01 14.02 14.25 13.93 14.10 2.8M
2021-01-29 14.20 14.27 13.99 13.99 3.5M
2021-01-28 14.32 14.43 14.21 14.34 3.5M
2021-01-27 14.70 14.81 14.13 14.43 5.7M
2021-01-26 14.85 14.95 14.67 14.67 2.7M
2021-01-25 14.74 14.92 14.66 14.83 2.9M
2021-01-22 15.05 15.05 14.63 14.72 3.5M
2021-01-21 14.93 15.11 14.86 15.08 3.6M
2021-01-20 14.96 15.17 14.70 14.92 4.4M
2021-01-19 15.53 15.67 14.94 15.00 6.1M
2021-01-18 15.49 15.75 15.35 15.46 9.2M
2021-01-15 16.36 16.74 16.13 16.61 9.9M
2021-01-14 16.52 17.44 16.25 17.10 17.4M
2021-01-13 16.95 18.10 16.41 17.54 35.8M
2021-01-12 15.35 15.58 15.35 15.47 3.4M
2021-01-11 15.20 15.33 15.11 15.33 3.0M
2021-01-08 15.44 15.45 15.12 15.24 3.7M
2021-01-07 15.41 15.47 15.30 15.42 3.5M
2021-01-06 15.05 15.62 15.01 15.34 6.8M
2021-01-05 14.52 15.15 14.29 15.01 7.5M
2021-01-04 14.15 14.53 14.12 14.49 5.1M