Eiffage SA (FOUG)

FOUG
🏛️ フランス →
108.65
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
2021-12-31 89.56 90.48 89.52 90.46 0.1M
2021-12-30 90.12 90.50 89.92 90.10 0.1M
2021-12-29 90.10 90.46 89.96 90.32 0.2M
2021-12-28 90.00 91.18 89.82 90.20 0.1M
2021-12-27 88.32 90.42 88.18 90.16 0.2M
2021-12-24 88.50 88.82 88.36 88.54 0.0M
2021-12-23 87.94 88.96 87.94 88.50 0.2M
2021-12-22 86.82 87.84 86.64 87.84 0.2M
2021-12-21 85.96 86.70 85.84 86.70 0.2M
2021-12-20 83.54 85.44 82.84 85.44 0.3M
2021-12-17 84.54 85.76 84.52 85.28 0.4M
2021-12-16 84.76 85.62 84.72 85.10 0.3M
2021-12-15 84.16 84.80 83.62 83.62 0.2M
2021-12-14 83.82 84.68 83.82 83.88 0.2M
2021-12-13 84.28 84.60 83.20 83.40 0.2M
2021-12-10 84.44 84.78 84.14 84.16 0.3M
2021-12-09 85.68 85.84 84.72 84.72 0.2M
2021-12-08 85.96 86.68 84.08 85.52 0.4M
2021-12-07 86.00 86.72 85.88 85.94 0.4M
2021-12-06 84.26 85.96 84.24 85.52 0.3M
2021-12-03 85.36 85.96 83.36 83.76 0.4M
2021-12-02 83.34 84.96 83.00 84.56 0.3M
2021-12-01 82.50 84.88 82.50 83.86 0.3M
2021-11-30 81.50 83.24 80.86 82.22 0.7M
2021-11-29 82.36 83.42 81.92 82.32 0.4M
2021-11-26 84.80 84.80 81.22 81.76 1.0M
2021-11-25 87.00 87.76 86.14 87.48 0.2M
2021-11-24 86.36 87.40 85.68 86.98 0.3M
2021-11-23 84.88 86.98 84.82 86.16 0.3M
2021-11-22 85.16 85.64 84.10 85.24 0.3M
2021-11-19 88.04 88.14 84.20 85.12 0.6M
2021-11-18 89.00 89.00 86.50 87.68 0.3M
2021-11-17 90.22 91.12 88.80 88.80 0.2M
2021-11-16 91.22 91.50 90.14 90.20 0.1M
2021-11-15 90.38 91.48 89.66 91.24 0.2M
2021-11-12 90.72 90.88 89.12 90.76 0.2M
2021-11-11 91.86 92.88 90.88 91.02 0.1M
2021-11-10 92.12 92.90 91.52 91.82 0.2M
2021-11-09 92.02 92.66 91.74 92.16 0.2M
2021-11-08 93.30 94.10 92.14 92.14 0.2M
2021-11-05 90.72 93.20 90.26 92.64 0.3M
2021-11-04 91.02 91.32 89.90 90.92 0.2M
2021-11-03 90.94 91.12 89.82 90.30 0.2M
2021-11-02 90.96 90.96 89.88 90.86 0.2M
2021-11-01 89.22 91.74 89.04 91.22 0.3M
2021-10-29 88.74 89.08 88.16 88.96 0.2M
2021-10-28 88.76 89.10 87.62 88.96 0.2M
2021-10-27 89.00 89.50 88.64 89.02 0.1M
2021-10-26 87.72 89.06 87.44 89.06 0.1M
2021-10-25 88.54 88.74 87.56 87.82 0.2M
2021-10-22 88.24 88.68 87.88 88.34 0.2M
2021-10-21 87.76 88.60 87.48 87.88 0.1M
2021-10-20 87.76 89.38 87.74 87.96 0.1M
2021-10-19 86.98 87.70 86.64 87.54 0.1M
2021-10-18 87.06 87.42 86.20 86.88 0.2M
2021-10-15 86.84 87.42 86.64 87.26 0.1M
2021-10-14 86.20 87.14 85.36 86.52 0.2M
2021-10-13 86.14 86.16 84.84 85.82 0.2M
2021-10-12 86.10 86.84 85.52 86.26 0.2M
2021-10-11 86.92 87.26 85.92 87.18 0.2M
2021-10-08 87.22 87.84 86.28 87.18 0.2M
2021-10-07 86.96 88.14 86.72 87.34 0.2M
2021-10-06 87.04 87.04 85.32 86.04 0.3M
2021-10-05 87.70 88.02 86.86 87.78 0.2M
2021-10-04 87.72 88.74 87.28 87.66 0.2M
2021-10-01 86.32 87.74 85.36 87.74 0.2M
2021-09-30 88.88 89.00 87.40 87.68 0.3M
2021-09-29 88.00 88.48 87.50 87.98 0.2M
2021-09-28 89.50 89.80 87.08 87.46 0.2M
2021-09-27 87.86 89.94 87.86 89.64 0.3M
2021-09-24 86.32 87.62 86.16 87.48 0.2M
2021-09-23 87.98 88.14 86.56 86.56 0.2M
2021-09-22 86.24 87.70 86.14 87.18 0.3M
2021-09-21 84.60 85.94 84.42 85.58 0.2M
2021-09-20 84.00 84.52 80.50 84.42 0.5M
2021-09-17 86.78 87.20 84.96 85.18 0.5M
2021-09-16 86.14 87.14 85.74 86.42 0.3M
2021-09-15 87.66 87.80 85.88 85.90 0.2M
2021-09-14 87.88 88.34 87.30 87.88 0.1M
2021-09-13 87.40 88.22 87.14 88.00 0.2M
2021-09-10 89.72 89.72 86.66 87.12 0.3M
2021-09-09 90.20 90.24 89.18 89.46 0.3M
2021-09-08 89.16 91.20 88.44 90.58 0.3M
2021-09-07 89.50 89.98 89.20 89.26 0.1M
2021-09-06 91.20 91.24 89.52 89.64 0.2M
2021-09-03 91.66 92.48 91.10 91.18 0.3M
2021-09-02 91.10 92.26 91.00 91.52 0.3M
2021-09-01 88.60 91.34 88.60 91.12 0.3M
2021-08-31 88.40 88.48 87.34 88.02 0.4M
2021-08-30 87.94 88.40 87.86 88.24 0.2M
2021-08-27 87.50 87.74 86.50 87.62 0.3M
2021-08-26 87.50 87.88 85.76 87.46 0.4M
2021-08-25 86.98 87.56 85.60 85.72 0.2M
2021-08-24 86.16 86.48 85.58 86.30 0.2M
2021-08-23 86.04 86.32 85.52 85.76 0.2M
2021-08-20 84.82 85.56 84.50 85.36 0.2M
2021-08-19 85.14 85.14 83.52 84.76 0.3M
2021-08-18 85.54 86.36 85.38 86.06 0.3M
2021-08-17 86.00 86.02 84.94 85.72 0.3M
2021-08-16 86.76 87.22 86.16 86.32 0.2M
2021-08-13 87.52 87.86 87.34 87.38 0.2M
2021-08-12 86.86 87.90 86.86 87.52 0.2M
2021-08-11 86.26 87.18 86.12 87.10 0.3M
2021-08-10 85.96 86.58 85.76 86.04 0.2M
2021-08-09 87.34 87.40 85.92 86.08 0.2M
2021-08-06 86.88 87.80 85.78 87.50 0.2M
2021-08-05 85.20 86.88 85.20 86.88 0.2M
2021-08-04 85.98 86.26 85.26 85.60 0.2M
2021-08-03 86.24 86.66 85.50 85.50 0.2M
2021-08-02 86.68 87.16 86.38 86.38 0.2M
2021-07-30 87.30 87.86 85.94 85.94 0.3M
2021-07-29 87.28 88.10 87.16 87.28 0.2M
2021-07-28 86.20 87.24 85.84 86.90 0.2M
2021-07-27 86.32 86.50 85.34 86.08 0.2M
2021-07-26 85.42 86.48 85.10 86.46 0.2M
2021-07-23 85.30 86.40 85.30 85.92 0.2M
2021-07-22 84.86 86.54 84.86 84.92 0.3M
2021-07-21 83.00 85.02 82.98 84.56 0.3M
2021-07-20 82.90 83.58 81.46 82.48 0.4M
2021-07-19 84.50 84.58 82.02 82.40 0.5M
2021-07-16 85.08 85.86 82.28 85.38 0.5M
2021-07-15 86.34 86.34 84.64 85.02 0.3M
2021-07-14 87.26 87.46 85.02 86.50 0.3M
2021-07-13 87.48 87.66 86.66 87.60 0.3M
2021-07-12 86.90 87.46 86.04 87.22 0.2M
2021-07-09 85.86 87.42 85.78 86.90 0.3M
2021-07-08 86.46 86.46 84.58 85.76 0.4M
2021-07-07 86.76 88.20 86.12 86.80 0.3M
2021-07-06 87.44 87.72 86.50 86.52 0.2M
2021-07-05 86.80 87.94 86.20 87.50 0.2M
2021-07-02 87.30 87.74 86.62 87.12 0.3M
2021-07-01 86.48 87.98 86.04 87.22 0.3M
2021-06-30 85.30 86.14 84.16 85.80 0.5M
2021-06-29 85.52 86.02 85.22 85.26 0.3M
2021-06-28 87.04 87.18 85.30 85.50 0.4M
2021-06-25 88.70 88.78 86.94 87.02 0.3M
2021-06-24 87.56 88.68 87.28 87.96 0.2M
2021-06-23 88.44 88.68 87.06 87.06 0.2M
2021-06-22 88.42 88.92 88.08 88.44 0.2M
2021-06-21 88.14 88.48 86.96 88.40 0.3M
2021-06-18 91.26 91.34 88.44 88.72 0.5M
2021-06-17 91.22 91.60 90.96 91.46 0.2M
2021-06-16 91.50 91.78 90.90 91.26 0.2M
2021-06-15 91.00 92.58 90.92 91.22 0.2M
2021-06-14 90.30 91.52 90.30 90.94 0.2M
2021-06-11 89.32 90.48 89.26 90.20 0.2M
2021-06-10 90.84 90.84 89.26 89.26 0.3M
2021-06-09 91.50 91.62 90.84 90.86 0.3M
2021-06-08 91.06 91.82 90.90 91.34 0.2M
2021-06-07 90.44 91.48 89.98 91.26 0.2M
2021-06-04 90.82 90.86 90.18 90.28 0.2M
2021-06-03 91.72 91.96 90.60 90.86 0.2M
2021-06-02 92.00 92.04 91.18 91.54 0.2M
2021-06-01 90.72 91.84 90.72 91.80 0.2M
2021-05-31 90.48 91.04 90.32 90.34 0.2M
2021-05-28 90.68 91.12 90.32 90.58 0.2M
2021-05-27 90.76 91.02 90.00 90.70 0.4M
2021-05-26 90.46 91.20 90.18 90.84 0.2M
2021-05-25 91.10 91.24 90.54 90.54 0.2M
2021-05-24 90.46 91.04 90.20 91.04 0.1M
2021-05-21 89.80 90.70 89.70 90.34 0.1M
2021-05-20 88.92 90.00 88.48 89.80 0.2M
2021-05-19 89.72 90.34 87.82 88.72 0.3M
2021-05-18 90.90 90.90 89.58 90.14 0.2M
2021-05-17 92.00 92.00 89.74 90.42 0.3M
2021-05-14 92.30 94.54 91.54 94.54 0.4M
2021-05-13 92.62 92.62 90.56 91.96 0.3M
2021-05-12 93.96 94.40 93.40 93.70 0.3M
2021-05-11 94.48 94.48 93.04 94.12 0.3M
2021-05-10 94.50 95.50 93.18 95.14 0.2M
2021-05-07 94.30 94.38 93.28 94.34 0.3M
2021-05-06 93.64 93.88 92.76 93.80 0.2M
2021-05-05 93.48 93.94 92.56 93.46 0.3M
2021-05-04 92.64 94.62 92.50 92.80 0.3M
2021-05-03 91.50 92.44 90.86 92.12 0.2M
2021-04-30 90.38 92.00 90.38 91.12 0.3M
2021-04-29 90.64 91.34 89.66 90.30 0.2M
2021-04-28 89.70 91.02 88.90 90.36 0.2M
2021-04-27 89.02 89.76 88.54 89.64 0.2M
2021-04-26 87.50 89.40 87.34 89.02 0.2M
2021-04-23 87.50 88.46 87.26 87.62 0.2M
2021-04-22 87.48 88.06 86.40 87.02 0.2M
2021-04-21 87.10 87.84 86.48 86.98 0.3M
2021-04-20 88.54 88.78 86.62 87.04 0.3M
2021-04-19 87.76 89.44 87.74 89.08 0.2M
2021-04-16 87.42 88.04 86.94 87.66 0.4M
2021-04-15 88.34 88.66 87.28 87.38 0.2M
2021-04-14 88.04 88.30 87.22 88.06 0.2M
2021-04-13 87.90 88.82 87.14 88.08 0.3M
2021-04-12 88.48 88.72 87.82 87.84 0.2M
2021-04-09 89.16 89.50 87.86 88.28 0.2M
2021-04-08 87.18 89.56 86.84 89.00 0.3M
2021-04-07 87.30 88.68 87.00 87.00 0.2M
2021-04-06 88.48 88.88 86.76 86.82 0.2M
2021-04-01 85.48 87.94 85.48 87.70 0.3M
2021-03-31 86.90 87.58 85.16 85.36 0.4M
2021-03-30 87.00 88.32 86.52 86.94 0.3M
2021-03-29 86.56 87.40 86.34 86.60 0.2M
2021-03-26 86.74 87.82 86.36 86.54 0.3M
2021-03-25 86.24 86.66 84.98 86.44 0.2M
2021-03-24 84.50 86.90 83.70 86.64 0.2M
2021-03-23 85.78 85.78 84.50 85.06 0.3M
2021-03-22 87.12 87.16 85.58 86.18 0.3M
2021-03-19 88.12 88.12 86.76 87.46 0.5M
2021-03-18 90.40 91.08 88.80 89.08 0.3M
2021-03-17 89.82 90.34 89.34 90.00 0.3M
2021-03-16 90.86 91.12 89.14 89.80 0.3M
2021-03-15 89.88 91.76 89.60 90.52 0.3M
2021-03-12 88.62 89.96 88.54 89.80 0.3M
2021-03-11 90.26 90.46 88.34 88.76 0.3M
2021-03-10 89.26 91.48 89.12 89.96 0.4M
2021-03-09 87.84 89.80 87.50 89.34 0.4M
2021-03-08 86.74 88.10 86.12 87.74 0.4M
2021-03-05 87.06 87.66 85.92 86.08 0.4M
2021-03-04 86.10 88.20 85.88 87.64 0.3M
2021-03-03 86.98 87.18 85.54 86.46 0.2M
2021-03-02 86.58 87.44 86.20 86.54 0.2M
2021-03-01 85.96 87.50 85.66 87.00 0.3M
2021-02-26 86.04 87.42 84.60 85.16 0.4M
2021-02-25 88.50 88.64 86.48 87.18 0.4M
2021-02-24 85.50 86.50 84.60 86.50 0.5M
2021-02-23 84.00 86.88 83.86 85.72 0.4M
2021-02-22 82.40 83.94 81.70 83.76 0.2M
2021-02-19 81.80 82.68 81.52 82.40 0.2M
2021-02-18 81.70 83.16 81.34 81.64 0.3M
2021-02-17 82.04 82.32 81.46 81.78 0.2M
2021-02-16 82.66 83.26 82.22 82.22 0.2M
2021-02-15 81.80 82.88 81.80 82.54 0.2M
2021-02-12 82.20 82.20 81.00 81.52 0.2M
2021-02-11 82.76 83.50 81.82 82.40 0.2M
2021-02-10 83.86 83.86 82.22 82.60 0.2M
2021-02-09 83.82 84.54 82.22 83.12 0.3M
2021-02-08 83.02 84.10 82.28 83.70 0.2M
2021-02-05 81.40 83.56 81.04 82.90 0.4M
2021-02-04 78.94 80.90 78.88 80.46 0.4M
2021-02-03 79.98 80.30 78.66 79.10 0.2M
2021-02-02 77.96 79.62 77.48 79.06 0.2M
2021-02-01 75.68 77.68 75.40 77.40 0.3M
2021-01-29 74.92 76.38 74.20 74.94 0.5M
2021-01-28 73.22 76.68 73.02 76.22 0.5M
2021-01-27 74.50 75.08 72.66 73.76 0.4M
2021-01-26 74.30 75.74 73.86 74.50 0.3M
2021-01-25 76.70 76.90 74.36 74.76 0.4M
2021-01-22 77.60 77.62 74.94 76.50 0.3M
2021-01-21 80.98 81.50 77.86 77.86 0.3M
2021-01-20 80.94 81.60 80.42 80.42 0.3M
2021-01-19 81.00 81.82 80.44 80.68 0.3M
2021-01-18 79.84 80.64 79.12 80.36 0.2M
2021-01-15 80.32 80.72 79.40 80.10 0.3M
2021-01-14 79.58 81.30 79.02 81.00 0.2M
2021-01-13 79.68 79.78 79.04 79.50 0.2M
2021-01-12 79.50 79.98 78.92 79.40 0.3M
2021-01-11 81.68 81.88 78.94 79.20 0.3M
2021-01-08 81.62 82.24 80.84 81.60 0.3M
2021-01-07 80.98 81.40 79.58 81.00 0.3M
2021-01-06 78.38 80.86 77.88 80.18 0.3M
2021-01-05 77.70 78.84 77.54 77.74 0.3M
2021-01-04 80.00 80.68 78.08 78.18 0.3M