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
2022-12-30 15.76 15.79 15.59 15.64 1.3M
2022-12-29 15.71 15.83 15.57 15.83 0.8M
2022-12-28 15.90 15.94 15.72 15.72 1.1M
2022-12-27 16.05 16.07 15.85 15.91 1.0M
2022-12-23 15.91 16.09 15.90 16.05 1.0M
2022-12-22 15.97 16.10 15.85 15.91 1.4M
2022-12-21 15.78 15.92 15.70 15.92 1.3M
2022-12-20 15.66 15.83 15.64 15.73 1.1M
2022-12-19 15.59 15.82 15.59 15.73 1.7M
2022-12-16 15.84 15.84 15.36 15.58 3.6M
2022-12-15 15.61 15.92 15.58 15.82 3.3M
2022-12-14 16.16 16.18 15.43 15.61 5.0M
2022-12-13 16.31 16.56 16.16 16.22 2.4M
2022-12-12 16.50 16.53 16.17 16.21 2.5M
2022-12-09 16.56 16.58 16.39 16.53 1.9M
2022-12-08 16.69 16.69 16.39 16.55 1.5M
2022-12-07 16.85 16.95 16.64 16.66 2.0M
2022-12-06 16.58 16.87 16.52 16.87 2.4M
2022-12-05 16.74 16.74 16.55 16.62 1.7M
2022-12-02 16.62 16.83 16.50 16.75 1.8M
2022-12-01 16.50 16.67 16.47 16.65 2.0M
2022-11-30 16.60 16.61 16.30 16.43 4.2M
2022-11-29 16.49 16.64 16.40 16.51 1.3M
2022-11-28 16.50 16.57 16.34 16.53 1.4M
2022-11-25 16.65 16.69 16.51 16.55 1.0M
2022-11-24 16.43 16.60 16.35 16.57 1.5M
2022-11-23 16.36 16.46 16.24 16.41 1.1M
2022-11-22 16.31 16.46 16.31 16.33 1.3M
2022-11-21 16.33 16.33 16.09 16.27 1.4M
2022-11-18 16.21 16.32 16.14 16.25 1.4M
2022-11-17 16.24 16.32 16.02 16.13 1.3M
2022-11-16 16.37 16.41 16.00 16.21 2.5M
2022-11-15 16.38 16.60 16.30 16.50 2.3M
2022-11-14 16.20 16.59 16.16 16.43 2.2M
2022-11-11 16.35 16.38 16.00 16.12 2.2M
2022-11-10 16.51 16.66 16.18 16.37 3.2M
2022-11-09 16.44 16.57 16.32 16.52 2.3M
2022-11-08 16.63 16.64 16.22 16.28 2.6M
2022-11-07 16.39 16.58 16.29 16.57 2.2M
2022-11-04 16.31 16.50 16.19 16.42 1.8M
2022-11-03 16.32 16.39 16.14 16.29 1.3M
2022-11-02 16.22 16.39 16.20 16.36 1.9M
2022-11-01 16.35 16.45 16.10 16.19 1.5M
2022-10-31 16.12 16.37 16.09 16.29 1.5M
2022-10-28 15.74 16.31 15.73 16.12 2.1M
2022-10-27 15.70 16.39 15.70 15.84 3.8M
2022-10-26 15.54 15.60 15.18 15.39 2.2M
2022-10-25 15.47 15.54 15.32 15.54 1.3M
2022-10-24 15.24 15.46 15.10 15.40 1.4M
2022-10-21 15.13 15.29 15.00 15.21 1.1M
2022-10-20 15.22 15.32 15.18 15.18 1.6M
2022-10-19 15.18 15.36 15.18 15.26 1.5M
2022-10-18 15.18 15.23 14.98 15.17 1.3M
2022-10-17 14.86 15.16 14.80 15.12 2.1M
2022-10-14 14.82 15.07 14.78 14.84 2.4M
2022-10-13 14.44 14.84 14.36 14.69 2.4M
2022-10-12 14.76 14.76 14.43 14.47 2.9M
2022-10-11 14.50 14.86 14.44 14.79 2.4M
2022-10-10 14.38 14.61 14.19 14.54 2.4M
2022-10-07 14.13 14.45 14.12 14.40 1.9M
2022-10-06 14.10 14.31 14.06 14.13 2.0M
2022-10-05 14.53 14.56 14.04 14.05 2.1M
2022-10-04 14.53 14.56 14.36 14.54 3.0M
2022-10-03 14.11 14.46 14.10 14.40 2.0M
2022-09-30 14.15 14.47 14.08 14.22 2.6M
2022-09-29 14.74 14.78 13.85 14.02 4.3M
2022-09-28 14.80 15.04 14.66 14.84 2.3M
2022-09-27 14.75 15.01 14.61 14.83 3.2M
2022-09-26 14.73 14.80 14.49 14.63 2.1M
2022-09-23 15.56 15.58 14.78 14.81 3.2M
2022-09-22 15.47 15.64 15.44 15.58 1.6M
2022-09-21 15.90 16.09 15.52 15.59 2.5M
2022-09-20 16.31 16.42 15.94 15.96 1.8M
2022-09-19 16.37 16.44 16.16 16.31 1.3M
2022-09-16 16.30 16.41 16.18 16.41 4.0M
2022-09-15 16.66 16.72 16.30 16.30 1.6M
2022-09-14 16.77 16.86 16.62 16.66 1.7M
2022-09-13 16.91 17.13 16.77 16.92 2.1M
2022-09-12 16.55 16.91 16.49 16.88 1.7M
2022-09-09 16.25 16.60 16.21 16.52 1.4M
2022-09-08 16.29 16.56 16.14 16.24 1.8M
2022-09-07 16.31 16.37 15.72 16.14 3.0M
2022-09-06 16.33 16.49 16.25 16.40 1.6M
2022-09-05 16.37 16.46 16.25 16.36 1.8M
2022-09-02 16.48 16.61 16.33 16.56 1.7M
2022-09-01 16.56 16.66 16.36 16.54 1.5M
2022-08-31 16.44 16.71 16.32 16.64 3.3M
2022-08-30 16.60 16.72 16.43 16.46 2.0M
2022-08-29 16.84 17.02 16.66 16.92 1.2M
2022-08-26 17.11 17.19 16.83 16.90 1.5M
2022-08-25 17.02 17.14 16.93 17.06 1.4M
2022-08-24 17.05 17.10 16.93 16.96 1.0M
2022-08-23 17.17 17.21 16.98 17.08 1.3M
2022-08-22 17.32 17.36 17.01 17.25 1.4M
2022-08-19 17.40 17.49 17.23 17.41 1.3M
2022-08-18 17.26 17.50 17.13 17.38 1.8M
2022-08-17 17.32 17.40 17.11 17.30 1.5M
2022-08-16 17.26 17.37 17.13 17.30 1.3M
2022-08-15 17.05 17.18 17.01 17.17 0.9M
2022-08-12 17.08 17.24 17.00 17.00 1.3M
2022-08-11 16.91 17.14 16.85 17.12 1.8M
2022-08-10 16.64 17.04 16.64 16.91 2.4M
2022-08-09 16.54 16.68 16.47 16.64 1.5M
2022-08-08 16.54 16.65 16.50 16.56 1.6M
2022-08-05 16.24 16.51 16.23 16.48 2.6M
2022-08-04 16.44 16.54 16.19 16.23 2.0M
2022-08-03 16.39 16.50 16.04 16.47 2.0M
2022-08-02 16.21 16.54 16.11 16.46 2.3M
2022-08-01 16.65 16.80 16.15 16.22 2.5M
2022-07-29 16.94 16.97 16.52 16.64 3.1M
2022-07-28 17.01 17.22 16.51 16.77 3.2M
2022-07-27 16.89 17.32 16.86 17.19 2.3M
2022-07-26 16.68 16.95 16.49 16.86 2.4M
2022-07-25 16.79 17.14 16.78 16.97 1.8M
2022-07-22 16.99 17.13 16.82 16.86 1.9M
2022-07-21 17.00 17.20 16.90 17.01 1.1M
2022-07-20 17.50 17.57 17.07 17.11 2.2M
2022-07-19 16.75 17.06 16.73 16.99 1.3M
2022-07-18 16.51 16.87 16.41 16.84 1.6M
2022-07-15 16.47 16.62 16.38 16.41 2.2M
2022-07-14 16.67 16.71 16.33 16.39 1.5M
2022-07-13 16.91 16.94 16.62 16.71 1.4M
2022-07-12 16.99 16.99 16.71 16.99 1.7M
2022-07-11 17.02 17.03 16.75 16.96 1.4M
2022-07-08 16.81 17.17 16.63 17.17 2.0M
2022-07-07 16.92 16.98 16.70 16.76 1.7M
2022-07-06 16.70 17.04 16.70 16.78 1.6M
2022-07-05 17.18 17.19 16.57 16.59 1.6M
2022-07-04 17.09 17.29 17.05 17.15 1.1M
2022-07-01 16.88 17.08 16.78 16.94 1.5M
2022-06-30 16.96 17.00 16.62 16.89 2.4M
2022-06-29 17.20 17.27 17.03 17.10 1.4M
2022-06-28 17.27 17.51 17.13 17.26 1.7M
2022-06-27 17.08 17.16 17.00 17.09 1.4M
2022-06-24 16.57 17.16 16.55 17.08 2.5M
2022-06-23 16.91 17.02 16.33 16.50 3.3M
2022-06-22 17.88 18.06 16.98 16.98 4.5M
2022-06-21 18.62 18.64 18.28 18.29 1.6M
2022-06-20 18.31 18.70 18.31 18.63 1.2M
2022-06-17 18.62 18.67 18.27 18.29 4.9M
2022-06-16 18.65 18.74 18.40 18.64 1.4M
2022-06-15 18.87 19.06 18.66 18.71 2.1M
2022-06-14 18.52 18.83 18.51 18.77 3.0M
2022-06-13 18.34 18.49 18.26 18.48 2.2M
2022-06-10 18.63 18.77 18.27 18.34 2.6M
2022-06-09 18.90 18.96 18.51 18.65 2.5M
2022-06-08 19.04 19.11 18.72 18.90 1.9M
2022-06-07 19.14 19.32 19.04 19.15 3.1M
2022-06-06 19.75 19.83 19.51 19.62 2.2M
2022-06-03 19.68 19.87 19.43 19.70 2.0M
2022-06-02 19.34 19.62 19.28 19.62 2.3M
2022-06-01 19.14 19.36 19.09 19.30 2.4M
2022-05-31 19.04 19.04 18.68 19.03 9.8M
2022-05-30 19.12 19.20 18.96 19.05 1.9M
2022-05-27 19.31 19.33 19.05 19.11 1.6M
2022-05-26 19.22 19.35 19.12 19.28 1.5M
2022-05-25 19.20 19.32 19.02 19.16 1.4M
2022-05-24 19.35 19.41 19.04 19.15 2.8M
2022-05-23 19.12 19.40 18.96 19.36 2.8M
2022-05-20 19.40 19.49 18.75 19.11 5.7M
2022-05-19 19.87 20.01 19.26 19.46 6.0M
2022-05-18 21.02 21.22 20.06 20.10 6.0M
2022-05-17 21.27 21.37 20.88 21.03 3.7M
2022-05-16 21.06 21.24 20.92 21.17 2.9M
2022-05-13 20.60 21.06 20.59 21.03 3.5M
2022-05-12 20.34 20.72 20.34 20.59 3.0M
2022-05-11 20.65 20.90 20.34 20.48 4.6M
2022-05-10 20.64 20.79 20.47 20.67 2.8M
2022-05-09 20.50 20.79 20.46 20.60 3.5M
2022-05-06 20.29 20.76 20.27 20.59 3.3M
2022-05-05 20.61 20.77 20.49 20.56 2.7M
2022-05-04 20.73 20.97 20.39 20.47 2.9M
2022-05-03 20.40 20.94 20.40 20.84 3.1M
2022-05-02 20.02 20.72 18.57 20.39 3.9M
2022-04-29 19.81 20.16 19.64 20.16 2.7M
2022-04-28 19.95 20.15 19.81 19.90 2.1M
2022-04-27 19.93 20.02 19.71 19.83 3.0M
2022-04-26 20.02 20.27 19.97 20.05 2.9M
2022-04-25 19.52 19.94 19.40 19.80 2.7M
2022-04-22 19.49 19.97 19.36 19.64 3.2M
2022-04-21 19.97 20.08 19.47 19.77 4.4M
2022-04-20 20.68 20.71 20.07 20.37 3.4M
2022-04-19 20.36 20.80 20.28 20.60 3.8M
2022-04-14 20.13 20.19 19.95 20.19 2.0M
2022-04-13 20.09 20.29 19.78 20.14 3.7M
2022-04-12 20.24 20.24 19.87 20.08 3.7M
2022-04-11 20.06 20.46 20.04 20.41 3.6M
2022-04-08 19.81 20.21 19.80 20.17 3.2M
2022-04-07 19.40 19.85 19.39 19.78 3.7M
2022-04-06 18.95 19.50 18.93 19.40 3.2M
2022-04-05 19.29 19.42 18.80 18.97 4.0M
2022-04-04 19.31 19.65 19.29 19.30 2.5M
2022-04-01 19.69 19.75 19.35 19.35 2.5M
2022-03-31 19.50 19.72 19.50 19.65 3.2M
2022-03-30 19.24 19.56 19.24 19.54 2.9M
2022-03-29 19.17 19.35 19.09 19.26 2.9M
2022-03-28 19.01 19.37 19.01 19.06 2.6M
2022-03-25 18.80 19.04 18.71 19.00 2.5M
2022-03-24 18.79 18.96 18.70 18.79 2.8M
2022-03-23 18.60 18.80 18.59 18.78 2.5M
2022-03-22 18.45 18.64 18.42 18.55 2.3M
2022-03-21 18.22 18.46 18.10 18.36 3.0M
2022-03-18 17.97 18.23 17.92 18.23 6.2M
2022-03-17 18.14 18.33 17.65 18.08 3.8M
2022-03-16 18.45 18.50 18.01 18.10 5.2M
2022-03-15 18.20 18.42 18.15 18.33 2.8M
2022-03-14 18.15 18.30 17.96 18.24 2.9M
2022-03-11 17.82 18.21 17.81 17.93 3.8M
2022-03-10 17.63 17.86 17.43 17.75 4.0M
2022-03-09 17.40 17.82 17.37 17.57 3.9M
2022-03-08 16.88 17.37 16.85 17.12 4.0M
2022-03-07 17.15 17.41 16.58 16.99 5.3M
2022-03-04 17.58 17.73 17.37 17.43 3.5M
2022-03-03 17.54 17.93 17.45 17.74 2.5M
2022-03-02 17.59 17.73 17.27 17.65 3.8M
2022-03-01 17.89 18.06 17.55 17.63 3.1M
2022-02-28 17.65 17.91 17.59 17.90 3.8M
2022-02-25 17.50 18.09 17.48 17.94 4.0M
2022-02-24 17.50 17.98 17.30 17.64 5.1M
2022-02-23 17.88 18.08 17.76 18.08 2.3M
2022-02-22 17.65 18.08 17.57 17.96 2.7M
2022-02-21 18.21 18.31 17.82 17.84 2.9M
2022-02-18 18.00 18.28 17.88 18.18 4.1M
2022-02-17 17.60 18.31 17.59 18.02 6.0M
2022-02-16 17.28 17.30 17.01 17.19 2.7M
2022-02-15 17.20 17.39 17.05 17.30 2.4M
2022-02-14 17.04 17.40 16.85 17.21 3.4M
2022-02-11 17.19 17.25 16.99 17.14 1.9M
2022-02-10 17.10 17.26 17.04 17.15 2.1M
2022-02-09 17.05 17.24 16.99 17.07 1.9M
2022-02-08 16.94 17.24 16.90 17.03 2.6M
2022-02-07 16.84 16.94 16.69 16.92 2.3M
2022-02-04 17.04 17.11 16.66 16.77 2.4M
2022-02-03 17.00 17.21 16.90 16.92 2.8M
2022-02-02 17.04 17.09 16.38 17.00 4.9M
2022-02-01 17.00 17.28 16.98 17.20 3.2M
2022-01-31 17.73 17.77 16.79 16.92 5.6M
2022-01-28 17.74 17.96 17.52 17.87 3.7M
2022-01-27 17.47 17.92 17.37 17.83 3.0M
2022-01-26 17.49 17.71 17.47 17.50 2.8M
2022-01-25 17.50 17.63 17.35 17.48 2.9M
2022-01-24 17.60 18.05 17.06 17.40 7.1M
2022-01-21 17.40 17.69 17.25 17.56 3.4M
2022-01-20 17.48 17.69 17.41 17.50 3.0M
2022-01-19 17.62 17.74 17.43 17.47 3.6M
2022-01-18 17.87 17.98 17.61 17.63 4.0M
2022-01-17 17.74 18.04 17.74 17.86 2.5M
2022-01-14 17.67 18.03 17.62 17.67 3.2M
2022-01-13 17.80 17.91 17.46 17.67 4.6M
2022-01-12 17.87 18.00 17.78 17.86 3.3M
2022-01-11 17.67 18.20 17.66 17.86 3.8M
2022-01-10 18.32 18.46 17.67 17.67 4.2M
2022-01-07 18.29 18.64 18.12 18.36 4.5M
2022-01-06 17.70 18.49 17.50 18.34 9.7M
2022-01-05 16.40 17.50 16.36 17.25 7.6M
2022-01-04 16.21 16.42 16.13 16.42 1.9M
2022-01-03 16.16 16.21 15.98 16.12 1.5M