Gecina SA (GFCP)

GFCP
🏛️ フランス →
83.65
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
2025-09-26 83.40 84.05 83.15 83.65 0.1M
2025-09-25 84.00 84.10 83.05 83.20 0.1M
2025-09-24 84.15 84.50 83.60 84.15 0.1M
2025-09-23 83.95 84.85 83.80 83.85 0.1M
2025-09-22 84.35 84.35 83.25 83.60 0.1M
2025-09-19 83.55 84.60 83.55 84.60 0.7M
2025-09-18 84.25 85.00 83.45 83.45 0.2M
2025-09-17 84.95 85.45 84.50 84.50 0.1M
2025-09-16 86.25 86.40 84.60 84.60 0.1M
2025-09-15 84.60 86.15 84.15 86.05 0.1M
2025-09-12 84.55 84.65 83.80 84.45 0.1M
2025-09-11 83.70 84.85 83.65 84.30 0.1M
2025-09-10 84.90 85.05 83.20 83.65 0.2M
2025-09-09 83.40 84.15 83.40 83.60 0.1M
2025-09-08 83.85 84.10 83.15 83.15 0.1M
2025-09-05 83.00 83.75 81.75 83.75 0.1M
2025-09-04 82.35 83.35 81.95 82.75 0.1M
2025-09-03 81.15 82.15 80.70 82.15 0.1M
2025-09-02 83.65 83.65 80.95 80.95 0.1M
2025-09-01 83.70 83.75 83.10 83.65 0.1M
2025-08-29 83.75 84.20 83.60 83.85 0.1M
2025-08-28 84.55 84.90 83.40 83.85 0.1M
2025-08-27 85.05 85.25 84.30 84.45 0.1M
2025-08-26 85.00 85.10 83.20 85.05 0.6M
2025-08-25 87.50 87.50 85.95 85.95 0.1M
2025-08-22 86.50 87.75 86.20 87.65 0.1M
2025-08-21 87.15 87.15 85.85 86.55 0.1M
2025-08-20 86.60 87.15 86.30 87.15 0.1M
2025-08-19 86.45 87.10 86.35 86.60 0.1M
2025-08-18 87.60 87.70 86.50 86.50 0.1M
2025-08-15 86.90 87.05 86.50 87.05 0.0M
2025-08-14 87.80 87.80 86.25 86.65 0.1M
2025-08-13 87.45 87.65 86.70 87.20 0.1M
2025-08-12 88.45 88.85 87.45 87.45 0.1M
2025-08-11 88.70 89.15 88.30 88.40 0.1M
2025-08-08 87.55 89.60 87.55 88.70 0.1M
2025-08-07 87.65 87.80 87.10 87.55 0.1M
2025-08-06 86.45 87.70 86.35 87.70 0.1M
2025-08-05 86.35 86.50 86.00 86.05 0.1M
2025-08-04 85.90 86.15 85.60 86.00 0.1M
2025-08-01 85.25 85.80 85.10 85.60 0.1M
2025-07-31 87.00 87.20 86.20 86.20 0.2M
2025-07-30 86.70 88.00 86.70 87.20 0.1M
2025-07-29 88.00 88.00 87.45 87.45 0.1M
2025-07-28 88.80 88.95 87.90 88.00 0.1M
2025-07-25 88.65 88.65 87.55 87.85 0.1M
2025-07-24 90.85 90.85 87.75 88.65 0.2M
2025-07-23 90.30 90.65 88.90 88.90 0.2M
2025-07-22 89.15 89.55 88.85 89.40 0.1M
2025-07-21 88.30 89.30 88.10 89.10 0.1M
2025-07-18 87.85 88.40 87.60 88.00 0.1M
2025-07-17 87.95 88.40 87.45 87.45 0.1M
2025-07-16 88.00 88.15 86.35 87.55 0.2M
2025-07-15 89.20 89.70 87.95 88.30 0.1M
2025-07-14 88.75 89.30 88.70 89.20 0.1M
2025-07-11 88.65 89.10 87.95 89.10 0.1M
2025-07-10 90.05 90.10 88.85 88.90 0.1M
2025-07-09 89.70 90.30 89.60 90.00 0.1M
2025-07-08 90.55 90.60 89.50 89.50 0.1M
2025-07-07 91.05 91.10 90.15 90.85 0.1M
2025-07-04 91.60 91.60 89.90 90.70 0.1M
2025-07-03 91.20 92.35 91.05 91.60 0.1M
2025-07-02 91.75 92.10 90.10 90.80 0.2M
2025-07-01 93.40 94.15 92.85 94.10 0.2M
2025-06-30 93.30 94.65 92.95 93.30 0.2M
2025-06-27 92.40 92.75 91.80 91.95 0.2M
2025-06-26 92.65 93.00 92.10 92.10 0.1M
2025-06-25 93.60 93.65 92.20 92.45 0.1M
2025-06-24 93.50 94.25 93.05 93.55 0.1M
2025-06-23 92.05 93.05 92.05 92.70 0.1M
2025-06-20 93.60 94.30 93.00 93.00 0.4M
2025-06-19 93.30 93.30 92.10 93.00 0.2M
2025-06-18 94.00 94.45 92.85 94.00 0.1M
2025-06-17 95.15 95.15 92.85 94.20 0.2M
2025-06-16 94.80 95.75 94.40 95.65 0.1M
2025-06-13 94.95 95.70 94.65 95.00 0.1M
2025-06-12 95.70 96.15 95.30 95.65 0.1M
2025-06-11 95.85 96.65 95.80 96.20 0.1M
2025-06-10 95.00 96.05 94.90 95.80 0.1M
2025-06-09 94.55 95.10 94.50 94.90 0.1M
2025-06-06 94.55 94.80 94.00 94.50 0.1M
2025-06-05 94.35 95.50 94.00 94.10 0.1M
2025-06-04 95.30 95.30 94.35 94.35 0.1M
2025-06-03 96.30 96.45 95.30 95.30 0.1M
2025-06-02 96.45 96.50 94.85 95.80 0.1M
2025-05-30 97.45 98.65 96.90 96.90 0.5M
2025-05-29 96.10 97.80 95.65 97.40 0.1M
2025-05-28 94.90 96.10 94.90 96.10 0.1M
2025-05-27 94.85 95.10 94.20 94.80 0.1M
2025-05-26 94.00 95.10 93.45 94.45 0.1M
2025-05-23 93.00 93.25 91.65 92.70 0.1M
2025-05-22 93.50 93.55 92.15 92.45 0.1M
2025-05-21 93.45 93.95 93.25 93.75 0.1M
2025-05-20 93.85 94.10 92.75 93.45 0.1M
2025-05-19 93.00 93.90 92.10 93.55 0.1M
2025-05-16 91.60 92.85 91.55 92.80 0.1M
2025-05-15 89.30 90.60 88.60 90.60 0.1M
2025-05-14 89.30 89.95 88.90 89.30 0.1M
2025-05-13 90.05 90.20 89.00 89.30 0.1M
2025-05-12 90.95 91.05 88.60 90.30 0.1M
2025-05-09 91.10 91.40 90.60 91.05 0.1M
2025-05-08 91.70 91.95 90.95 91.10 0.1M
2025-05-07 92.35 92.60 91.20 91.75 0.1M
2025-05-06 92.50 93.00 91.90 92.55 0.1M
2025-05-05 91.85 92.60 91.80 92.50 0.1M
2025-05-02 90.70 92.00 90.35 91.45 0.2M
2025-04-30 89.55 90.50 89.30 90.50 0.1M
2025-04-29 87.85 90.10 87.70 89.20 0.2M
2025-04-28 90.00 90.45 89.60 90.10 0.1M
2025-04-25 89.70 90.50 89.60 89.80 0.1M
2025-04-24 89.35 91.20 89.20 89.70 0.1M
2025-04-23 90.75 91.00 89.35 89.35 0.1M
2025-04-22 90.05 90.80 88.85 90.15 0.1M
2025-04-17 89.35 89.95 88.75 89.55 0.1M
2025-04-16 88.50 89.55 88.25 89.55 0.1M
2025-04-15 86.45 88.60 86.45 88.40 0.1M
2025-04-14 86.50 87.05 85.60 86.40 0.1M
2025-04-11 84.05 85.35 82.85 84.85 0.1M
2025-04-10 86.20 86.25 83.10 84.00 0.2M
2025-04-09 83.05 83.40 79.85 80.40 0.2M
2025-04-08 83.30 85.35 82.25 85.15 0.2M
2025-04-07 84.60 86.55 81.25 83.00 0.4M
2025-04-04 89.10 90.05 86.20 86.50 0.2M
2025-04-03 85.60 89.40 85.60 89.40 0.2M
2025-04-02 86.10 86.65 85.45 86.10 0.1M
2025-04-01 87.20 87.65 86.50 86.65 0.1M
2025-03-31 87.05 87.30 86.30 86.85 0.1M
2025-03-28 86.30 87.60 86.25 87.35 0.1M
2025-03-27 85.65 86.80 85.60 86.15 0.2M
2025-03-26 86.35 86.40 85.60 86.10 0.2M
2025-03-25 86.60 86.80 86.10 86.30 0.1M
2025-03-24 87.05 87.40 86.10 86.40 0.1M
2025-03-21 86.40 87.30 86.40 87.05 0.2M
2025-03-20 86.35 87.20 86.30 86.90 0.1M
2025-03-19 86.45 86.70 85.95 86.20 0.1M
2025-03-18 87.10 87.30 86.20 86.50 0.1M
2025-03-17 85.65 87.05 85.55 87.00 0.1M
2025-03-14 84.70 85.80 84.70 85.70 0.1M
2025-03-13 85.45 85.80 84.50 84.80 0.1M
2025-03-12 85.05 86.80 85.05 85.75 0.1M
2025-03-11 86.75 87.50 85.05 85.05 0.1M
2025-03-10 86.45 87.65 86.15 86.75 0.1M
2025-03-07 85.55 86.95 84.40 86.20 0.2M
2025-03-06 86.00 86.35 83.20 85.15 0.3M
2025-03-05 87.70 89.30 85.90 86.00 0.3M
2025-03-04 86.55 87.25 86.35 86.80 0.2M
2025-03-03 87.90 88.05 86.75 87.15 0.2M
2025-02-28 89.80 90.65 89.45 90.55 0.3M
2025-02-27 90.85 91.10 89.35 90.05 0.1M
2025-02-26 92.00 92.60 90.95 91.00 0.1M
2025-02-25 91.75 92.95 91.75 92.15 0.1M
2025-02-24 93.00 93.05 91.50 91.65 0.1M
2025-02-21 91.25 92.25 90.80 91.90 0.1M
2025-02-20 91.65 91.80 90.80 91.20 0.1M
2025-02-19 91.65 92.05 91.15 91.35 0.1M
2025-02-18 93.05 93.60 92.00 92.00 0.1M
2025-02-17 95.15 95.20 93.00 93.20 0.1M
2025-02-14 93.80 96.10 93.50 95.30 0.2M
2025-02-13 96.80 97.20 96.20 96.90 0.1M
2025-02-12 96.30 97.45 95.70 96.70 0.1M
2025-02-11 96.75 97.00 96.25 96.40 0.1M
2025-02-10 95.40 96.45 95.30 96.45 0.1M
2025-02-07 95.40 96.35 94.60 95.20 0.1M
2025-02-06 94.85 95.80 94.55 95.40 0.1M
2025-02-05 93.60 95.00 93.35 95.00 0.1M
2025-02-04 92.90 93.40 92.35 93.30 0.1M
2025-02-03 92.85 93.35 92.45 93.35 0.1M
2025-01-31 93.20 94.50 92.80 94.25 0.1M
2025-01-30 91.85 94.25 91.55 93.70 0.1M
2025-01-29 92.80 92.85 90.95 91.15 0.1M
2025-01-28 91.90 93.35 91.50 92.90 0.1M
2025-01-27 90.30 92.40 90.00 91.90 0.1M
2025-01-24 90.85 91.50 90.05 90.30 0.1M
2025-01-23 90.50 91.00 90.00 90.60 0.1M
2025-01-22 91.70 91.70 90.25 90.35 0.1M
2025-01-21 91.55 91.95 90.90 91.65 0.1M
2025-01-20 92.60 92.60 91.30 91.70 0.1M
2025-01-17 91.80 93.15 91.65 92.60 0.1M
2025-01-16 91.60 91.65 90.05 91.50 0.1M
2025-01-15 88.40 91.50 88.35 91.15 0.2M
2025-01-14 87.80 88.35 87.25 87.70 0.1M
2025-01-13 87.35 87.60 86.40 86.95 0.1M
2025-01-10 89.25 89.35 87.20 87.65 0.1M
2025-01-09 88.30 89.65 88.30 89.35 0.1M
2025-01-08 89.35 90.05 88.15 88.95 0.1M
2025-01-07 89.80 91.00 89.45 89.55 0.1M
2025-01-06 90.25 90.30 89.05 89.85 0.1M
2025-01-03 90.35 90.65 89.65 89.80 0.1M
2025-01-02 90.65 90.85 89.50 90.35 0.1M