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
2023-12-29 96.98 97.14 96.70 97.02 0.1M
2023-12-28 97.00 97.16 96.60 96.78 0.1M
2023-12-27 96.50 96.80 96.10 96.76 0.1M
2023-12-22 96.28 96.70 95.96 96.52 0.1M
2023-12-21 95.18 96.12 95.12 96.12 0.1M
2023-12-20 95.34 95.70 94.70 95.70 0.2M
2023-12-19 94.78 95.46 94.52 95.30 0.1M
2023-12-18 96.50 96.62 94.58 94.78 0.2M
2023-12-15 97.86 98.04 96.54 96.72 0.5M
2023-12-14 96.52 97.90 96.52 97.76 0.2M
2023-12-13 96.86 96.86 95.50 95.64 0.1M
2023-12-12 96.30 97.50 96.24 96.90 0.2M
2023-12-11 96.30 96.74 95.54 96.56 0.2M
2023-12-08 95.84 96.80 95.78 96.28 0.2M
2023-12-07 95.54 95.80 95.14 95.76 0.1M
2023-12-06 95.28 95.96 94.84 95.62 0.1M
2023-12-05 93.26 95.24 93.18 95.18 0.2M
2023-12-04 93.70 94.12 93.42 93.54 0.1M
2023-12-01 93.42 94.02 93.04 93.88 0.2M
2023-11-30 92.90 93.42 92.84 93.00 0.6M
2023-11-29 91.20 93.28 91.12 92.76 0.2M
2023-11-28 90.80 91.38 90.60 91.38 0.2M
2023-11-27 91.14 91.64 90.76 91.04 0.2M
2023-11-24 90.62 91.80 90.52 91.38 0.1M
2023-11-23 90.68 90.92 90.42 90.66 0.1M
2023-11-22 90.56 91.28 90.50 90.60 0.1M
2023-11-21 91.26 91.32 90.12 90.56 0.2M
2023-11-20 90.86 91.40 90.40 91.34 0.2M
2023-11-17 88.72 91.30 88.72 90.74 0.3M
2023-11-16 87.60 88.08 87.32 87.32 0.2M
2023-11-15 87.66 88.40 87.22 87.88 0.2M
2023-11-14 86.62 87.70 86.16 87.42 0.2M
2023-11-13 86.58 86.72 85.86 86.32 0.2M
2023-11-10 86.22 86.38 85.46 86.16 0.2M
2023-11-09 86.22 86.76 85.06 86.66 0.2M
2023-11-08 86.32 87.24 85.72 87.00 0.2M
2023-11-07 87.20 87.20 86.22 87.04 0.2M
2023-11-06 88.50 88.82 87.66 87.66 0.1M
2023-11-03 87.76 89.00 87.46 88.50 0.1M
2023-11-02 86.50 87.78 86.18 87.34 0.2M
2023-11-01 85.92 86.26 85.26 86.26 0.2M
2023-10-31 84.50 86.12 84.48 85.70 0.2M
2023-10-30 83.74 84.44 83.74 84.20 0.3M
2023-10-27 82.86 83.72 82.68 83.36 0.2M
2023-10-26 82.32 82.98 82.18 82.58 0.2M
2023-10-25 84.02 84.06 82.30 82.70 0.2M
2023-10-24 84.70 85.12 84.16 84.30 0.2M
2023-10-23 84.76 85.04 84.04 84.70 0.1M
2023-10-20 85.00 85.16 84.10 84.74 0.2M
2023-10-19 85.62 85.68 84.74 85.42 0.2M
2023-10-18 86.42 87.10 86.08 86.16 0.1M
2023-10-17 86.08 86.92 85.82 86.54 0.1M
2023-10-16 86.18 86.50 84.96 86.08 0.2M
2023-10-13 87.58 87.70 85.68 85.84 0.2M
2023-10-12 89.00 89.14 87.62 87.62 0.2M
2023-10-11 88.24 89.00 87.72 88.60 0.2M
2023-10-10 87.92 88.68 87.40 88.58 0.2M
2023-10-09 85.44 86.72 85.10 85.62 0.2M
2023-10-06 84.82 86.06 84.40 86.06 0.2M
2023-10-05 85.32 85.46 83.76 84.46 0.2M
2023-10-04 83.02 85.22 82.80 85.10 0.3M
2023-10-03 87.60 87.62 83.16 83.16 0.3M
2023-10-02 90.28 90.58 88.02 88.02 0.2M
2023-09-29 91.00 91.38 90.02 90.04 0.4M
2023-09-28 90.50 91.16 90.26 91.00 0.2M
2023-09-27 89.72 90.72 89.06 90.72 0.3M
2023-09-26 89.86 90.08 89.18 89.70 0.2M
2023-09-25 90.72 91.34 90.06 90.30 0.2M
2023-09-22 91.02 91.32 90.18 91.24 0.2M
2023-09-21 92.18 92.20 90.72 91.44 0.2M
2023-09-20 91.78 92.48 91.72 92.36 0.2M
2023-09-19 92.00 92.16 91.48 91.64 0.2M
2023-09-18 93.00 93.22 92.04 92.04 0.1M
2023-09-15 93.42 93.70 93.08 93.22 0.4M
2023-09-14 91.88 92.56 91.06 92.56 0.3M
2023-09-13 91.82 92.10 91.00 91.34 0.1M
2023-09-12 91.00 92.40 90.80 92.04 0.2M
2023-09-11 91.36 91.90 91.26 91.32 0.2M
2023-09-08 91.18 91.26 89.68 90.90 0.4M
2023-09-07 90.66 91.62 90.66 90.92 0.2M
2023-09-06 90.50 91.26 90.14 90.90 0.1M
2023-09-05 91.50 91.64 90.78 90.90 0.1M
2023-09-04 91.82 92.80 91.82 91.92 0.1M
2023-09-01 91.28 92.48 91.12 91.70 0.2M
2023-08-31 92.74 93.42 91.32 91.32 0.7M
2023-08-30 93.60 94.00 92.94 94.00 0.1M
2023-08-29 93.50 94.02 93.34 93.64 0.2M
2023-08-28 92.50 93.56 92.50 93.28 0.1M
2023-08-25 91.86 92.84 91.72 91.96 0.1M
2023-08-24 91.78 92.30 91.36 92.02 0.2M
2023-08-23 90.82 91.48 90.80 91.48 0.2M
2023-08-22 90.28 90.84 90.10 90.44 0.1M
2023-08-21 90.08 90.84 89.74 89.80 0.1M
2023-08-18 90.76 90.78 88.96 90.18 0.2M
2023-08-17 92.24 92.26 91.38 91.40 0.2M
2023-08-16 92.64 93.08 92.30 92.36 0.1M
2023-08-15 93.34 93.64 92.40 92.70 0.1M
2023-08-14 93.48 93.96 93.02 93.24 0.1M
2023-08-11 93.20 93.68 92.88 93.44 0.2M
2023-08-10 92.96 93.70 92.80 93.34 0.2M
2023-08-09 93.18 93.48 92.52 92.72 0.1M
2023-08-08 92.30 93.16 91.96 92.34 0.2M
2023-08-07 92.00 92.86 91.84 92.62 0.2M
2023-08-04 91.72 92.58 91.54 92.24 0.3M
2023-08-03 92.14 92.14 91.18 91.56 0.2M
2023-08-02 93.02 93.18 92.36 92.52 0.3M
2023-08-01 94.62 94.62 93.76 94.02 0.2M
2023-07-31 95.16 95.24 94.52 94.62 0.4M
2023-07-28 94.82 95.54 94.54 95.30 0.2M
2023-07-27 95.68 95.90 94.92 95.08 0.2M
2023-07-26 95.26 95.70 94.86 95.38 0.1M
2023-07-25 95.82 95.86 94.98 95.54 0.2M
2023-07-24 94.80 95.78 94.70 95.76 0.2M
2023-07-21 93.98 95.42 93.92 95.42 0.2M
2023-07-20 92.70 94.10 92.48 93.80 0.2M
2023-07-19 94.62 95.36 94.50 94.50 0.1M
2023-07-18 94.26 94.68 94.16 94.44 0.1M
2023-07-17 95.00 95.22 94.20 94.20 0.1M
2023-07-14 95.10 95.86 95.10 95.16 0.1M
2023-07-13 95.20 95.76 95.02 95.10 0.1M
2023-07-12 94.34 95.34 94.06 95.14 0.1M
2023-07-11 92.88 94.36 92.70 93.92 0.2M
2023-07-10 92.70 93.16 92.30 92.30 0.2M
2023-07-07 92.40 93.08 91.82 92.76 0.1M
2023-07-06 94.52 94.52 92.40 92.54 0.3M
2023-07-05 95.68 95.86 94.74 95.32 0.2M
2023-07-04 95.94 96.32 95.80 96.08 0.1M
2023-07-03 95.60 96.82 95.32 95.78 0.2M
2023-06-30 96.14 96.20 95.58 95.58 0.3M
2023-06-29 95.50 96.08 95.38 95.70 0.1M
2023-06-28 95.72 96.12 95.40 95.40 0.2M
2023-06-27 94.90 95.24 93.98 95.22 0.2M
2023-06-26 94.76 95.02 93.72 94.40 0.2M
2023-06-23 95.92 96.02 94.72 94.74 0.2M
2023-06-22 96.82 97.14 96.02 96.14 0.2M
2023-06-21 97.00 97.48 96.78 97.20 0.3M
2023-06-20 95.42 97.46 95.26 97.06 0.3M
2023-06-19 98.96 99.00 94.54 95.54 0.4M
2023-06-16 100.50 101.30 99.80 101.00 0.4M
2023-06-15 100.05 100.30 99.42 100.20 0.2M
2023-06-14 99.28 100.75 99.28 100.25 0.2M
2023-06-13 100.50 100.50 99.00 99.28 0.2M
2023-06-12 99.20 100.40 99.02 100.35 0.2M
2023-06-09 99.42 99.96 98.60 98.76 0.2M
2023-06-08 99.50 99.78 99.18 99.18 0.1M
2023-06-07 99.68 99.98 99.20 99.20 0.2M
2023-06-06 99.28 100.05 99.12 99.64 0.1M
2023-06-05 100.75 100.85 99.48 99.52 0.1M
2023-06-02 100.30 100.60 99.60 100.25 0.2M
2023-06-01 100.15 100.30 99.68 100.10 0.1M
2023-05-31 99.58 100.35 98.66 99.62 1.0M
2023-05-30 101.30 101.60 100.50 100.60 0.1M
2023-05-29 101.95 102.15 101.10 101.30 0.1M
2023-05-26 102.00 102.00 100.20 101.40 0.2M
2023-05-25 102.65 102.65 100.75 101.45 0.2M
2023-05-24 103.05 103.05 101.75 102.40 0.2M
2023-05-23 103.40 103.85 102.90 103.70 0.2M
2023-05-22 102.75 103.85 102.35 103.60 0.1M
2023-05-19 103.00 103.20 102.50 102.90 0.1M
2023-05-18 103.35 103.60 102.50 102.95 0.1M
2023-05-17 102.40 103.15 102.05 102.80 0.2M
2023-05-16 102.50 103.20 102.40 102.65 0.1M
2023-05-15 103.85 104.20 102.45 102.85 0.2M
2023-05-12 106.00 106.55 105.75 106.25 0.1M
2023-05-11 105.45 107.40 105.10 105.55 0.2M
2023-05-10 105.75 106.05 104.15 105.25 0.3M
2023-05-09 105.25 106.00 105.15 106.00 0.2M
2023-05-08 105.15 105.70 104.75 105.40 0.1M
2023-05-05 104.95 105.20 104.50 105.05 0.2M
2023-05-04 105.35 105.65 103.75 104.35 0.2M
2023-05-03 105.15 106.25 105.15 105.70 0.2M
2023-05-02 107.25 107.35 104.85 104.85 0.2M
2023-04-28 107.20 107.90 106.55 107.90 0.2M
2023-04-27 105.90 107.15 105.85 106.70 0.1M
2023-04-26 105.55 107.30 104.90 106.45 0.2M
2023-04-25 105.15 105.65 104.55 105.55 0.1M
2023-04-24 104.25 105.40 104.00 105.25 0.1M
2023-04-21 105.20 105.35 103.90 104.20 0.2M
2023-04-20 104.50 105.55 104.50 105.05 0.2M
2023-04-19 103.95 105.00 103.55 105.00 0.2M
2023-04-18 102.65 103.80 102.55 103.55 0.1M
2023-04-17 101.95 103.30 101.75 102.65 0.2M
2023-04-14 103.25 103.30 101.25 101.95 0.1M
2023-04-13 102.85 103.10 102.20 102.70 0.2M
2023-04-12 102.40 103.60 102.00 102.30 0.2M
2023-04-11 102.10 103.00 102.10 102.40 0.2M
2023-04-06 99.70 101.00 99.54 101.00 0.2M
2023-04-05 99.98 101.10 99.68 99.86 0.2M
2023-04-04 100.45 100.70 99.58 99.70 0.2M
2023-04-03 100.00 100.55 99.40 99.40 0.2M
2023-03-31 99.84 100.15 98.90 99.74 0.2M
2023-03-30 99.48 100.20 99.34 99.64 0.2M
2023-03-29 97.64 99.02 97.40 99.02 0.2M
2023-03-28 96.98 97.42 96.76 97.06 0.2M
2023-03-27 96.92 97.44 96.34 96.34 0.3M
2023-03-24 99.40 99.40 94.54 95.64 0.4M
2023-03-23 102.50 102.50 98.96 99.86 0.3M
2023-03-22 103.70 103.75 102.60 102.65 0.2M
2023-03-21 101.95 104.25 101.95 103.70 0.1M
2023-03-20 99.60 101.70 97.34 101.15 0.2M
2023-03-17 101.65 102.00 98.80 99.80 0.4M
2023-03-16 101.20 101.60 99.12 101.20 0.3M
2023-03-15 104.35 104.55 99.80 99.96 0.3M
2023-03-14 102.35 104.85 102.10 104.30 0.2M
2023-03-13 104.20 104.20 101.20 102.25 0.3M
2023-03-10 104.65 104.65 103.40 104.30 0.2M
2023-03-09 105.75 105.80 105.10 105.60 0.2M
2023-03-08 104.65 105.80 104.60 105.80 0.2M
2023-03-07 105.35 106.00 104.65 104.65 0.1M
2023-03-06 104.45 105.30 104.45 105.10 0.2M
2023-03-03 104.50 104.50 103.40 104.00 0.2M
2023-03-02 104.25 104.85 103.60 103.95 0.2M
2023-03-01 103.95 105.95 103.90 104.40 0.3M
2023-02-28 102.90 104.55 102.65 104.00 0.3M
2023-02-27 102.95 104.20 102.90 103.55 0.2M
2023-02-24 104.25 104.60 102.45 102.50 0.3M
2023-02-23 104.00 104.80 102.85 104.40 0.3M
2023-02-22 103.20 104.30 102.90 104.30 0.2M
2023-02-21 103.00 104.25 102.30 103.55 0.2M
2023-02-20 103.25 103.45 102.60 103.40 0.1M
2023-02-17 102.80 103.30 101.90 103.25 0.3M
2023-02-16 103.70 104.10 102.95 103.35 0.2M
2023-02-15 103.00 103.75 102.55 103.40 0.2M
2023-02-14 102.25 103.85 102.10 102.95 0.3M
2023-02-13 100.45 102.15 100.10 102.00 0.2M
2023-02-10 100.60 100.60 98.98 99.92 0.2M
2023-02-09 99.26 101.75 99.18 100.35 0.2M
2023-02-08 99.40 100.15 98.86 98.94 0.1M
2023-02-07 98.96 99.52 98.24 98.32 0.1M
2023-02-06 98.96 99.40 98.14 98.94 0.2M
2023-02-03 98.66 99.24 97.64 99.24 0.2M
2023-02-02 99.52 100.05 98.76 98.80 0.2M
2023-02-01 98.44 99.66 98.04 99.66 0.1M
2023-01-31 98.00 98.22 97.68 97.96 0.1M
2023-01-30 98.48 98.64 97.94 98.20 0.1M
2023-01-27 99.36 99.80 98.26 98.46 0.1M
2023-01-26 98.18 98.96 97.06 98.96 0.2M
2023-01-25 98.70 99.22 97.58 97.88 0.2M
2023-01-24 97.84 98.82 97.62 98.62 0.1M
2023-01-23 97.80 97.84 96.92 97.46 0.1M
2023-01-20 97.50 97.94 97.16 97.52 0.1M
2023-01-19 97.42 97.70 96.38 97.16 0.2M
2023-01-18 96.42 97.86 96.10 97.86 0.1M
2023-01-17 95.32 96.16 95.10 96.16 0.2M
2023-01-16 95.48 96.22 95.34 95.80 0.1M
2023-01-13 95.80 96.40 95.02 95.02 0.1M
2023-01-12 94.90 96.02 94.76 95.62 0.2M
2023-01-11 95.02 95.48 94.46 94.50 0.2M
2023-01-10 95.62 95.70 94.96 95.26 0.1M
2023-01-09 95.16 96.70 95.16 95.86 0.2M
2023-01-06 94.76 95.24 94.28 95.06 0.1M
2023-01-05 94.50 95.38 94.32 94.66 0.2M
2023-01-04 93.58 95.12 93.42 94.84 0.1M
2023-01-03 93.00 93.96 92.70 93.40 0.1M
2023-01-02 92.32 93.00 91.90 93.00 0.1M