クレディ・アグリコル SA (CAGR)

CAGR
🏛️ フランス →
16.90
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 12.53 12.57 12.45 12.55 1.3M
2021-12-30 12.56 12.61 12.52 12.60 1.8M
2021-12-29 12.55 12.59 12.49 12.57 2.3M
2021-12-28 12.51 12.59 12.50 12.55 2.4M
2021-12-27 12.40 12.55 12.40 12.50 2.1M
2021-12-24 12.40 12.52 12.40 12.49 0.6M
2021-12-23 12.30 12.54 12.25 12.44 3.8M
2021-12-22 12.18 12.26 12.11 12.25 2.4M
2021-12-21 12.08 12.19 11.96 12.17 4.3M
2021-12-20 11.80 11.95 11.71 11.90 5.5M
2021-12-17 12.15 12.17 11.91 12.01 8.4M
2021-12-16 12.27 12.43 12.18 12.20 6.7M
2021-12-15 12.23 12.30 12.10 12.14 4.3M
2021-12-14 12.17 12.35 12.15 12.23 7.0M
2021-12-13 12.26 12.34 12.11 12.12 5.4M
2021-12-10 12.28 12.33 12.17 12.23 3.4M
2021-12-09 12.34 12.38 12.24 12.31 3.8M
2021-12-08 12.45 12.50 12.23 12.41 4.9M
2021-12-07 12.50 12.55 12.39 12.47 4.7M
2021-12-06 12.27 12.40 12.22 12.32 4.3M
2021-12-03 12.41 12.44 12.15 12.24 4.5M
2021-12-02 12.18 12.36 12.15 12.29 5.2M
2021-12-01 12.11 12.36 12.11 12.31 8.5M
2021-11-30 11.95 12.24 11.83 12.07 13.5M
2021-11-29 12.24 12.38 12.12 12.13 8.1M
2021-11-26 12.07 12.25 11.80 12.07 11.8M
2021-11-25 12.68 12.70 12.51 12.62 3.7M
2021-11-24 12.63 12.75 12.59 12.67 3.7M
2021-11-23 12.64 12.75 12.51 12.63 3.7M
2021-11-22 12.50 12.80 12.50 12.72 7.6M
2021-11-19 12.73 12.76 12.30 12.48 8.9M
2021-11-18 12.75 12.81 12.58 12.65 6.0M
2021-11-17 12.77 12.82 12.71 12.77 4.8M
2021-11-16 12.82 12.88 12.69 12.70 5.1M
2021-11-15 12.62 12.98 12.56 12.78 5.4M
2021-11-12 12.88 12.94 12.66 12.73 7.4M
2021-11-11 12.90 13.05 12.88 12.89 5.5M
2021-11-10 13.13 13.22 12.82 12.86 8.4M
2021-11-09 13.16 13.27 13.05 13.10 6.5M
2021-11-08 13.25 13.39 13.18 13.22 4.2M
2021-11-05 13.12 13.41 13.10 13.25 5.7M
2021-11-04 13.31 13.38 13.02 13.12 6.0M
2021-11-03 13.18 13.29 13.11 13.29 4.1M
2021-11-02 13.13 13.23 13.05 13.23 4.8M
2021-11-01 13.06 13.32 13.06 13.20 4.5M
2021-10-29 12.94 13.14 12.88 13.04 4.7M
2021-10-28 12.91 12.99 12.76 12.95 5.3M
2021-10-27 13.05 13.09 12.85 12.97 4.9M
2021-10-26 13.09 13.13 12.98 13.04 4.3M
2021-10-25 12.96 13.12 12.96 13.06 3.4M
2021-10-22 12.85 13.08 12.82 12.95 5.0M
2021-10-21 12.88 12.91 12.76 12.84 4.5M
2021-10-20 12.87 12.97 12.77 12.91 3.4M
2021-10-19 12.78 12.93 12.75 12.82 4.0M
2021-10-18 12.86 12.94 12.73 12.80 4.2M
2021-10-15 12.71 12.97 12.71 12.85 5.7M
2021-10-14 12.62 12.80 12.58 12.59 5.8M
2021-10-13 12.61 12.75 12.48 12.55 6.1M
2021-10-12 12.62 12.72 12.56 12.64 5.4M
2021-10-11 12.85 12.99 12.78 12.81 4.7M
2021-10-08 12.78 12.96 12.67 12.83 6.1M
2021-10-07 12.51 13.01 12.46 12.79 9.7M
2021-10-06 12.41 12.49 12.18 12.39 8.7M
2021-10-05 11.84 12.46 11.83 12.44 8.9M
2021-10-04 11.78 11.98 11.66 11.78 3.4M
2021-10-01 11.76 11.92 11.67 11.82 6.6M
2021-09-30 12.13 12.17 11.87 11.95 6.8M
2021-09-29 12.04 12.09 11.90 12.05 5.8M
2021-09-28 12.32 12.42 12.01 12.04 8.3M
2021-09-27 11.98 12.33 11.96 12.32 6.9M
2021-09-24 11.83 11.95 11.75 11.90 5.4M
2021-09-23 11.68 11.88 11.63 11.87 5.4M
2021-09-22 11.40 11.60 11.36 11.57 5.3M
2021-09-21 11.29 11.39 11.14 11.20 6.0M
2021-09-20 11.39 11.39 11.05 11.21 11.6M
2021-09-17 11.96 12.00 11.66 11.66 14.2M
2021-09-16 11.90 12.00 11.87 11.87 5.4M
2021-09-15 11.83 11.95 11.79 11.84 6.0M
2021-09-14 12.10 12.17 11.82 11.82 6.7M
2021-09-13 12.02 12.18 12.02 12.13 3.9M
2021-09-10 12.11 12.22 11.95 11.97 4.5M
2021-09-09 12.00 12.19 11.98 12.11 5.0M
2021-09-08 12.18 12.24 12.00 12.09 3.5M
2021-09-07 12.23 12.34 12.19 12.24 3.1M
2021-09-06 12.16 12.27 12.13 12.22 2.6M
2021-09-03 12.32 12.35 12.04 12.12 4.3M
2021-09-02 12.30 12.37 12.24 12.36 2.9M
2021-09-01 12.28 12.41 12.26 12.33 5.0M
2021-08-31 12.08 12.22 12.03 12.21 4.9M
2021-08-30 12.10 12.16 12.02 12.09 2.0M
2021-08-27 12.09 12.13 11.98 12.11 2.5M
2021-08-26 12.11 12.22 12.06 12.12 2.8M
2021-08-25 12.04 12.21 11.96 12.20 4.2M
2021-08-24 12.03 12.06 11.87 12.04 3.4M
2021-08-23 11.87 12.02 11.86 11.96 4.2M
2021-08-20 11.70 11.79 11.63 11.75 4.5M
2021-08-19 11.70 11.84 11.62 11.73 6.6M
2021-08-18 11.95 11.98 11.81 11.98 2.4M
2021-08-17 12.15 12.15 11.91 11.95 5.7M
2021-08-16 12.25 12.26 12.11 12.18 3.3M
2021-08-13 12.24 12.35 12.20 12.29 4.2M
2021-08-12 12.33 12.35 12.19 12.24 3.4M
2021-08-11 12.28 12.34 12.20 12.32 3.6M
2021-08-10 12.24 12.28 12.10 12.25 3.4M
2021-08-09 12.30 12.31 12.18 12.29 3.8M
2021-08-06 11.98 12.31 11.85 12.28 7.5M
2021-08-05 12.15 12.28 11.67 11.93 7.8M
2021-08-04 11.84 11.99 11.81 11.97 5.4M
2021-08-03 11.76 11.93 11.67 11.79 4.2M
2021-08-02 11.88 11.98 11.72 11.72 3.8M
2021-07-30 11.85 11.91 11.68 11.76 5.7M
2021-07-29 11.70 11.97 11.69 11.88 3.8M
2021-07-28 11.79 11.84 11.70 11.72 2.9M
2021-07-27 11.82 11.84 11.62 11.74 3.4M
2021-07-26 11.60 11.93 11.48 11.87 4.5M
2021-07-23 11.60 11.76 11.57 11.67 3.5M
2021-07-22 11.68 11.77 11.55 11.55 3.4M
2021-07-21 11.28 11.64 11.24 11.62 8.2M
2021-07-20 11.20 11.37 11.11 11.26 8.3M
2021-07-19 11.30 11.37 10.97 11.10 9.8M
2021-07-16 11.61 11.68 11.41 11.45 5.8M
2021-07-15 11.64 11.66 11.49 11.56 5.1M
2021-07-14 11.61 11.81 11.59 11.65 4.3M
2021-07-13 11.80 11.85 11.55 11.58 5.6M
2021-07-12 11.79 11.82 11.47 11.77 4.4M
2021-07-09 11.57 11.83 11.50 11.79 8.5M
2021-07-08 11.55 11.58 11.26 11.51 10.1M
2021-07-07 11.74 11.87 11.57 11.70 7.6M
2021-07-06 12.05 12.08 11.65 11.71 7.1M
2021-07-05 11.85 12.12 11.84 12.05 6.2M
2021-07-02 12.02 12.04 11.82 11.85 5.6M
2021-07-01 11.93 12.05 11.86 11.99 6.5M
2021-06-30 11.89 11.95 11.68 11.81 6.8M
2021-06-29 11.80 12.06 11.80 11.96 5.8M
2021-06-28 11.94 12.03 11.78 11.78 5.1M
2021-06-25 11.92 12.03 11.89 11.95 5.7M
2021-06-24 11.82 11.96 11.73 11.88 6.6M
2021-06-23 11.91 11.95 11.69 11.74 6.6M
2021-06-22 11.91 12.02 11.79 11.87 7.3M
2021-06-21 11.65 11.89 11.46 11.83 7.2M
2021-06-18 12.20 12.27 11.77 11.80 19.5M
2021-06-17 12.31 12.62 12.29 12.30 7.2M
2021-06-16 12.50 12.53 12.20 12.25 5.8M
2021-06-15 12.46 12.50 12.40 12.46 5.8M
2021-06-14 12.46 12.53 12.38 12.46 5.3M
2021-06-11 12.33 12.45 12.17 12.42 6.3M
2021-06-10 12.13 12.60 12.10 12.39 12.8M
2021-06-09 12.26 12.32 12.02 12.10 5.5M
2021-06-08 12.43 12.46 12.16 12.26 7.3M
2021-06-07 12.36 12.51 12.30 12.49 5.0M
2021-06-04 12.33 12.48 12.26 12.37 5.7M
2021-06-03 12.32 12.35 12.21 12.33 5.8M
2021-06-02 12.47 12.47 12.27 12.38 4.1M
2021-06-01 12.24 12.52 12.24 12.45 6.0M
2021-05-31 12.30 12.32 12.18 12.20 3.4M
2021-05-28 12.22 12.37 12.21 12.30 6.5M
2021-05-27 11.90 12.23 11.89 12.12 9.8M
2021-05-26 12.09 12.10 11.78 11.98 5.9M
2021-05-25 12.25 12.27 12.11 12.11 5.5M
2021-05-24 12.35 12.35 12.15 12.23 3.2M
2021-05-21 12.21 12.33 12.19 12.28 5.4M
2021-05-20 12.19 12.24 12.05 12.19 4.8M
2021-05-19 12.24 12.37 11.93 12.12 8.9M
2021-05-18 12.60 12.67 12.35 12.44 7.1M
2021-05-17 13.35 13.39 13.22 13.34 5.8M
2021-05-14 13.35 13.40 13.21 13.33 4.7M
2021-05-13 13.26 13.26 12.94 13.23 6.1M
2021-05-12 13.20 13.49 13.11 13.41 5.7M
2021-05-11 13.28 13.28 13.11 13.21 6.5M
2021-05-10 13.03 13.41 13.03 13.38 8.1M
2021-05-07 13.24 13.26 12.66 12.87 7.8M
2021-05-06 13.00 13.20 12.94 13.09 5.7M
2021-05-05 12.89 13.01 12.88 13.00 3.4M
2021-05-04 12.91 13.10 12.70 12.75 6.0M
2021-05-03 12.85 12.97 12.82 12.90 3.1M
2021-04-30 12.80 12.94 12.74 12.87 5.2M
2021-04-29 12.80 13.00 12.74 12.84 5.4M
2021-04-28 12.62 12.81 12.62 12.75 4.7M
2021-04-27 12.40 12.62 12.38 12.59 4.3M
2021-04-26 12.18 12.48 12.07 12.42 5.9M
2021-04-23 12.10 12.22 12.01 12.17 2.8M
2021-04-22 12.11 12.20 12.01 12.14 2.9M
2021-04-21 12.22 12.41 11.96 12.12 5.1M
2021-04-20 12.56 12.61 12.16 12.22 7.1M
2021-04-19 12.44 12.67 12.36 12.60 3.8M
2021-04-16 12.46 12.60 12.43 12.46 5.6M
2021-04-15 12.58 12.61 12.44 12.45 4.4M
2021-04-14 12.48 12.62 12.43 12.60 3.2M
2021-04-13 12.61 12.69 12.45 12.52 4.0M
2021-04-12 12.51 12.65 12.34 12.53 3.8M
2021-04-09 12.58 12.64 12.44 12.53 3.7M
2021-04-08 12.54 12.58 12.45 12.53 4.8M
2021-04-07 12.50 12.57 12.42 12.50 3.8M
2021-04-06 12.50 12.63 12.39 12.44 4.4M
2021-04-01 12.34 12.44 12.29 12.44 4.6M
2021-03-31 12.41 12.52 12.34 12.35 4.7M
2021-03-30 12.26 12.49 12.26 12.48 4.8M
2021-03-29 12.18 12.32 12.07 12.15 4.6M
2021-03-26 12.12 12.39 12.12 12.23 4.8M
2021-03-25 12.02 12.09 11.88 12.04 3.8M
2021-03-24 11.77 12.06 11.70 12.06 4.6M
2021-03-23 12.01 12.02 11.81 11.92 3.8M
2021-03-22 12.00 12.27 11.79 12.04 5.0M
2021-03-19 12.29 12.35 12.06 12.12 9.0M
2021-03-18 12.29 12.53 12.26 12.44 5.4M
2021-03-17 12.11 12.33 12.11 12.17 5.0M
2021-03-16 12.23 12.43 12.04 12.12 5.6M
2021-03-15 12.31 12.37 12.06 12.16 4.0M
2021-03-12 12.24 12.38 12.22 12.32 3.2M
2021-03-11 12.49 12.51 12.01 12.20 6.1M
2021-03-10 12.30 12.54 12.27 12.44 4.8M
2021-03-09 12.58 12.60 12.21 12.38 6.7M
2021-03-08 12.30 12.65 12.29 12.56 7.5M
2021-03-05 12.04 12.29 11.88 12.21 6.3M
2021-03-04 12.21 12.26 12.01 12.11 5.2M
2021-03-03 12.06 12.27 12.06 12.27 6.9M
2021-03-02 11.77 12.04 11.72 11.97 4.9M
2021-03-01 11.77 11.86 11.70 11.78 4.5M
2021-02-26 11.59 11.81 11.45 11.62 8.1M
2021-02-25 11.75 11.98 11.72 11.80 6.0M
2021-02-24 11.52 11.71 11.47 11.66 6.0M
2021-02-23 11.46 11.57 11.24 11.36 5.4M
2021-02-22 11.29 11.52 11.11 11.46 5.4M
2021-02-19 11.04 11.38 11.03 11.32 6.1M
2021-02-18 11.18 11.29 10.96 11.04 4.9M
2021-02-17 11.19 11.39 11.13 11.19 7.1M
2021-02-16 11.13 11.22 11.04 11.15 4.5M
2021-02-15 11.02 11.20 11.02 11.10 6.4M
2021-02-12 10.72 10.91 10.56 10.88 8.0M
2021-02-11 10.80 10.80 10.54 10.72 10.3M
2021-02-10 10.21 10.35 10.16 10.22 4.8M
2021-02-09 10.24 10.27 10.05 10.13 3.5M
2021-02-08 10.21 10.39 10.16 10.22 4.5M
2021-02-05 9.92 10.28 9.89 10.13 6.3M
2021-02-04 9.90 10.02 9.72 9.95 5.5M
2021-02-03 9.99 10.09 9.79 9.87 5.2M
2021-02-02 9.60 9.84 9.60 9.80 5.5M
2021-02-01 9.50 9.62 9.42 9.52 4.0M
2021-01-29 9.40 9.51 9.28 9.38 5.6M
2021-01-28 9.32 9.62 9.23 9.57 5.7M
2021-01-27 9.61 9.68 9.31 9.43 6.3M
2021-01-26 9.50 9.77 9.50 9.67 5.0M
2021-01-25 10.01 10.05 9.43 9.50 8.2M
2021-01-22 10.05 10.06 9.77 9.92 6.7M
2021-01-21 10.26 10.31 10.02 10.06 4.5M
2021-01-20 10.09 10.22 10.08 10.21 3.9M
2021-01-19 10.33 10.44 10.04 10.05 5.3M
2021-01-18 10.12 10.31 10.11 10.28 3.7M
2021-01-15 10.36 10.46 10.07 10.18 6.6M
2021-01-14 10.64 10.73 10.38 10.42 6.6M
2021-01-13 10.62 10.68 10.55 10.61 2.9M
2021-01-12 10.60 10.74 10.54 10.66 4.2M
2021-01-11 10.57 10.69 10.44 10.53 4.0M
2021-01-08 10.86 10.88 10.54 10.67 4.5M
2021-01-07 10.73 10.81 10.51 10.75 6.2M
2021-01-06 10.44 10.82 10.36 10.67 7.7M
2021-01-05 10.24 10.38 10.18 10.26 3.5M
2021-01-04 10.47 10.48 10.16 10.22 4.1M