SEB SA (SEBF)

SEBF
🏛️ フランス →
63.85
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 79.80 80.60 77.85 78.25 0.0M
2022-12-29 78.20 80.50 77.45 80.50 0.0M
2022-12-28 78.85 79.60 78.10 78.20 0.0M
2022-12-27 78.30 78.95 78.00 78.65 0.0M
2022-12-23 78.50 78.95 77.85 78.25 0.0M
2022-12-22 77.05 78.75 77.05 78.40 0.1M
2022-12-21 75.80 77.50 75.75 77.15 0.1M
2022-12-20 76.35 76.55 75.10 75.55 0.1M
2022-12-19 76.85 77.55 75.75 76.80 0.1M
2022-12-16 79.40 79.55 76.50 76.65 0.3M
2022-12-15 81.35 81.40 78.95 79.85 0.1M
2022-12-14 81.50 82.15 80.90 81.90 0.1M
2022-12-13 79.60 83.40 79.35 82.10 0.1M
2022-12-12 79.50 79.60 77.85 78.95 0.1M
2022-12-09 80.45 81.15 79.55 79.65 0.1M
2022-12-08 83.35 83.60 78.80 80.15 0.1M
2022-12-07 82.20 83.40 81.65 83.25 0.1M
2022-12-06 81.55 82.45 81.20 82.45 0.1M
2022-12-05 81.00 82.50 80.55 81.80 0.1M
2022-12-02 77.95 80.70 77.85 79.80 0.1M
2022-12-01 77.20 78.70 76.25 78.20 0.1M
2022-11-30 77.15 77.15 74.80 75.20 0.2M
2022-11-29 75.40 76.95 74.85 76.80 0.1M
2022-11-28 76.10 76.45 74.60 75.00 0.0M
2022-11-25 76.00 76.30 75.40 76.00 0.0M
2022-11-24 73.75 76.35 73.75 76.10 0.1M
2022-11-23 72.35 73.65 71.45 73.60 0.1M
2022-11-22 71.80 73.05 71.60 72.15 0.1M
2022-11-21 73.65 74.00 71.50 71.50 0.0M
2022-11-18 74.30 74.50 73.55 74.00 0.0M
2022-11-17 74.90 75.85 73.05 74.00 0.1M
2022-11-16 76.50 76.85 74.15 74.65 0.1M
2022-11-15 78.20 78.50 76.00 76.65 0.1M
2022-11-14 77.90 78.55 76.60 78.40 0.1M
2022-11-11 74.05 78.15 73.80 77.65 0.1M
2022-11-10 69.00 73.90 68.65 73.55 0.1M
2022-11-09 70.25 70.40 68.95 69.55 0.1M
2022-11-08 68.90 70.60 68.50 70.60 0.1M
2022-11-07 66.85 69.15 66.75 69.15 0.1M
2022-11-04 64.40 67.80 64.30 67.65 0.1M
2022-11-03 63.80 64.40 63.30 63.70 0.1M
2022-11-02 66.10 66.25 64.15 64.90 0.1M
2022-11-01 66.40 67.35 65.75 65.95 0.1M
2022-10-31 66.20 66.75 65.45 65.90 0.1M
2022-10-28 65.00 66.30 64.75 66.00 0.1M
2022-10-27 65.00 66.30 64.75 65.60 0.2M
2022-10-26 64.25 67.90 63.10 65.50 0.1M
2022-10-25 57.05 66.40 55.20 66.10 0.3M
2022-10-24 62.65 62.80 60.75 62.45 0.1M
2022-10-21 62.20 63.05 61.30 62.35 0.1M
2022-10-20 61.85 63.35 61.05 62.95 0.1M
2022-10-19 64.05 64.35 62.15 62.25 0.1M
2022-10-18 62.60 64.25 62.60 63.85 0.1M
2022-10-17 61.60 62.55 59.75 62.40 0.1M
2022-10-14 61.40 62.65 61.10 61.65 0.1M
2022-10-13 58.95 60.65 58.25 60.45 0.1M
2022-10-12 59.95 60.60 59.15 59.15 0.1M
2022-10-11 59.60 59.85 58.80 59.70 0.1M
2022-10-10 59.75 60.75 58.90 59.85 0.1M
2022-10-07 62.40 62.45 60.40 60.40 0.1M
2022-10-06 63.80 64.25 62.35 62.80 0.1M
2022-10-05 64.75 65.10 62.85 63.10 0.1M
2022-10-04 63.45 65.00 63.25 65.00 0.1M
2022-10-03 64.20 64.35 61.70 62.70 0.1M
2022-09-30 64.30 64.70 63.50 64.70 0.1M
2022-09-29 65.15 65.15 63.10 64.10 0.1M
2022-09-28 63.40 65.80 62.90 65.25 0.1M
2022-09-27 63.30 64.50 62.80 63.65 0.1M
2022-09-26 62.30 64.30 62.00 63.25 0.1M
2022-09-23 63.40 63.40 61.50 62.35 0.1M
2022-09-22 63.45 64.15 63.05 63.05 0.1M
2022-09-21 64.65 65.25 63.90 64.55 0.1M
2022-09-20 67.80 67.80 64.50 64.65 0.1M
2022-09-19 68.15 68.25 66.80 67.50 0.1M
2022-09-16 68.20 68.60 66.30 68.60 0.2M
2022-09-15 71.15 71.55 67.65 69.35 0.1M
2022-09-14 72.20 72.90 70.85 71.00 0.1M
2022-09-13 73.30 73.65 72.50 72.80 0.1M
2022-09-12 69.80 73.20 68.65 73.20 0.1M
2022-09-09 69.30 70.45 69.30 70.15 0.0M
2022-09-08 70.85 70.85 68.15 69.05 0.1M
2022-09-07 70.10 71.00 69.60 70.60 0.0M
2022-09-06 71.10 71.95 70.40 70.55 0.0M
2022-09-05 71.55 72.15 71.10 71.10 0.0M
2022-09-02 73.35 73.55 71.85 72.90 0.1M
2022-09-01 73.10 73.10 71.15 72.35 0.1M
2022-08-31 74.10 75.20 73.85 74.00 0.1M
2022-08-30 73.80 74.35 73.35 73.80 0.1M
2022-08-29 74.80 75.25 73.35 73.80 0.1M
2022-08-26 76.90 77.20 75.40 75.65 0.1M
2022-08-25 77.00 77.25 75.75 76.70 0.1M
2022-08-24 76.80 77.10 75.30 76.55 0.1M
2022-08-23 76.35 77.80 75.80 76.95 0.1M
2022-08-22 78.30 78.30 76.15 76.85 0.1M
2022-08-19 77.10 78.40 76.65 78.15 0.1M
2022-08-18 78.20 78.50 77.20 77.40 0.0M
2022-08-17 79.75 80.30 77.80 78.15 0.1M
2022-08-16 80.35 80.70 79.25 79.70 0.0M
2022-08-15 80.50 80.65 79.80 80.15 0.0M
2022-08-12 80.70 81.25 80.50 80.50 0.0M
2022-08-11 81.00 81.55 79.75 80.65 0.0M
2022-08-10 78.55 80.95 78.00 80.60 0.1M
2022-08-09 80.90 81.10 78.75 78.80 0.1M
2022-08-08 81.45 81.65 80.20 80.90 0.0M
2022-08-05 81.05 81.60 79.00 80.50 0.0M
2022-08-04 80.80 81.40 80.00 80.65 0.1M
2022-08-03 78.95 81.10 78.90 80.60 0.1M
2022-08-02 80.05 80.15 78.35 79.30 0.1M
2022-08-01 81.90 81.90 80.10 80.45 0.0M
2022-07-29 79.95 83.05 79.50 82.05 0.1M
2022-07-28 80.00 80.85 79.05 79.75 0.1M
2022-07-27 79.20 80.35 78.80 79.35 0.1M
2022-07-26 81.40 81.95 79.30 79.30 0.1M
2022-07-25 83.00 83.90 81.60 81.60 0.1M
2022-07-22 82.05 85.90 80.55 83.70 0.1M
2022-07-21 83.00 85.45 79.95 83.80 0.2M
2022-07-20 94.15 94.20 92.35 93.30 0.0M
2022-07-19 90.90 93.40 90.75 93.30 0.1M
2022-07-18 90.40 91.90 89.75 91.35 0.1M
2022-07-15 90.15 90.85 88.75 90.10 0.1M
2022-07-14 93.50 93.50 88.95 89.90 0.1M
2022-07-13 95.00 95.00 92.60 93.40 0.0M
2022-07-12 94.25 94.80 93.25 94.80 0.0M
2022-07-11 94.80 95.75 93.90 94.95 0.0M
2022-07-08 95.05 95.95 94.05 95.50 0.0M
2022-07-07 95.35 95.65 94.00 95.10 0.1M
2022-07-06 96.15 97.00 93.40 94.65 0.1M
2022-07-05 92.60 93.70 91.30 92.85 0.1M
2022-07-04 92.65 93.10 91.20 92.40 0.1M
2022-07-01 91.05 92.35 90.30 91.80 0.1M
2022-06-30 91.50 91.85 89.80 91.55 0.1M
2022-06-29 93.05 93.35 91.70 92.70 0.0M
2022-06-28 93.65 94.70 92.10 93.65 0.1M
2022-06-27 94.25 95.70 92.80 92.90 0.0M
2022-06-24 92.65 94.20 92.55 93.65 0.1M
2022-06-23 90.15 92.30 89.35 92.10 0.1M
2022-06-22 90.55 91.75 89.60 91.30 0.1M
2022-06-21 92.10 94.00 91.25 91.50 0.1M
2022-06-20 90.75 91.25 89.65 91.20 0.0M
2022-06-17 89.80 91.50 89.30 90.50 0.2M
2022-06-16 90.85 90.85 87.55 89.45 0.1M
2022-06-15 90.30 91.40 90.05 90.85 0.1M
2022-06-14 91.65 91.75 89.35 89.60 0.1M
2022-06-13 92.50 92.50 89.35 91.05 0.1M
2022-06-10 93.80 94.10 92.50 92.90 0.1M
2022-06-09 95.85 95.85 94.25 94.45 0.1M
2022-06-08 98.85 98.85 95.75 96.10 0.1M
2022-06-07 100.10 100.20 97.35 98.40 0.1M
2022-06-06 100.00 101.40 99.75 100.40 0.0M
2022-06-03 100.00 100.90 99.50 99.90 0.1M
2022-06-02 99.15 100.00 98.65 99.40 0.0M
2022-06-01 99.85 100.80 99.00 99.15 0.1M
2022-05-31 99.35 100.30 98.35 99.20 0.5M
2022-05-30 102.10 104.60 102.10 102.20 0.1M
2022-05-27 100.20 102.10 100.20 100.90 0.1M
2022-05-26 98.20 100.20 98.00 99.95 0.1M
2022-05-25 98.45 98.45 96.30 98.00 0.1M
2022-05-24 99.40 99.65 97.50 97.65 0.1M
2022-05-23 102.20 102.50 99.55 100.80 0.1M
2022-05-20 100.60 101.50 100.10 101.00 0.1M
2022-05-19 100.40 101.60 99.15 100.20 0.1M
2022-05-18 105.40 105.80 101.10 101.20 0.1M
2022-05-17 104.00 106.30 103.50 105.00 0.1M
2022-05-16 106.00 106.80 103.10 103.80 0.1M
2022-05-13 106.80 107.60 104.90 107.60 0.1M
2022-05-12 106.60 107.10 104.60 107.00 0.1M
2022-05-11 106.00 108.60 104.60 107.40 0.1M
2022-05-10 106.10 106.70 105.00 105.60 0.1M
2022-05-09 108.60 108.60 105.00 105.30 0.1M
2022-05-06 111.00 111.00 107.20 108.60 0.1M
2022-05-05 114.90 115.10 110.70 111.50 0.1M
2022-05-04 112.50 114.00 111.00 112.90 0.1M
2022-05-03 113.20 114.10 111.00 112.30 0.1M
2022-05-02 114.00 114.10 104.20 112.80 0.1M
2022-04-29 117.00 118.00 113.10 114.70 0.1M
2022-04-28 120.50 120.80 119.30 120.30 0.1M
2022-04-27 120.00 120.40 118.30 119.50 0.1M
2022-04-26 121.90 122.00 120.10 120.10 0.1M
2022-04-25 121.70 122.10 119.40 120.60 0.1M
2022-04-22 123.20 124.50 122.90 123.20 0.1M
2022-04-21 124.40 126.00 124.10 124.70 0.1M
2022-04-20 125.60 126.80 124.10 124.10 0.1M
2022-04-19 124.80 125.50 123.60 125.20 0.1M
2022-04-14 124.20 124.90 123.60 124.60 0.0M
2022-04-13 123.70 124.20 123.00 123.60 0.0M
2022-04-12 122.70 124.50 122.40 124.10 0.1M
2022-04-11 125.00 125.30 124.00 124.00 0.0M
2022-04-08 124.70 125.40 124.00 125.40 0.0M
2022-04-07 125.50 125.50 123.60 123.60 0.1M
2022-04-06 126.20 126.20 123.60 124.20 0.1M
2022-04-05 127.50 128.00 125.70 125.80 0.1M
2022-04-04 126.70 128.10 125.80 127.80 0.0M
2022-04-01 126.90 126.90 125.60 126.20 0.1M
2022-03-31 127.60 128.60 126.40 126.60 0.1M
2022-03-30 127.50 128.60 127.00 127.70 0.1M
2022-03-29 124.60 129.10 123.90 128.00 0.1M
2022-03-28 122.70 123.70 122.30 122.60 0.0M
2022-03-25 123.00 123.50 122.20 122.40 0.1M
2022-03-24 123.90 124.50 123.10 123.20 0.1M
2022-03-23 125.00 126.30 123.60 123.60 0.1M
2022-03-22 124.40 124.70 123.60 124.20 0.1M
2022-03-21 124.80 125.40 124.10 124.50 0.0M
2022-03-18 124.00 124.80 123.30 124.80 0.1M
2022-03-17 123.80 124.50 123.40 124.20 0.0M
2022-03-16 123.40 125.40 122.80 124.00 0.1M
2022-03-15 121.60 123.20 120.40 122.20 0.1M
2022-03-14 121.30 123.40 120.60 122.30 0.1M
2022-03-11 119.30 121.70 118.70 120.10 0.1M
2022-03-10 120.90 121.20 118.80 119.00 0.1M
2022-03-09 118.90 121.00 118.00 120.70 0.1M
2022-03-08 119.00 121.80 116.50 116.60 0.1M
2022-03-07 120.60 122.20 117.50 120.70 0.1M
2022-03-04 124.90 125.10 123.00 123.70 0.1M
2022-03-03 127.00 128.40 126.40 126.90 0.1M
2022-03-02 127.30 128.50 126.30 127.20 0.1M
2022-03-01 129.70 129.90 127.10 127.80 0.1M
2022-02-28 127.80 130.70 124.90 130.70 0.1M
2022-02-25 132.00 132.30 126.50 129.70 0.1M
2022-02-24 128.00 130.80 127.50 130.00 0.1M
2022-02-23 133.00 134.40 132.20 132.20 0.1M
2022-02-22 131.60 133.60 131.20 133.00 0.0M
2022-02-21 136.20 136.50 132.70 133.80 0.0M
2022-02-18 136.00 136.10 134.80 135.10 0.0M
2022-02-17 137.90 138.30 135.40 135.40 0.1M
2022-02-16 138.50 139.00 137.50 138.00 0.0M
2022-02-15 134.40 138.50 134.30 138.50 0.1M
2022-02-14 133.50 135.60 132.50 134.80 0.1M
2022-02-11 134.30 135.10 133.30 135.10 0.1M
2022-02-10 134.20 135.60 134.10 134.80 0.0M
2022-02-09 132.20 134.80 132.20 133.40 0.1M
2022-02-08 132.60 133.30 131.60 132.00 0.0M
2022-02-07 134.00 134.20 130.70 132.10 0.0M
2022-02-04 134.60 134.90 133.10 133.50 0.0M
2022-02-03 136.00 136.50 134.10 134.10 0.0M
2022-02-02 136.00 137.50 135.90 136.30 0.1M
2022-02-01 135.00 136.30 134.40 135.30 0.1M
2022-01-31 133.50 134.40 132.60 134.10 0.1M
2022-01-28 133.00 134.00 129.90 132.60 0.1M
2022-01-27 133.50 134.10 130.90 133.30 0.1M
2022-01-26 132.00 134.50 127.80 133.40 0.1M
2022-01-25 127.30 127.40 123.80 125.10 0.1M
2022-01-24 129.50 129.50 125.40 126.60 0.1M
2022-01-21 130.20 130.30 128.20 129.60 0.0M
2022-01-20 131.70 133.60 131.20 132.00 0.0M
2022-01-19 128.90 131.30 127.80 130.60 0.0M
2022-01-18 130.00 130.30 128.00 129.70 0.1M
2022-01-17 130.40 131.10 129.00 130.70 0.0M
2022-01-14 133.00 133.00 130.40 130.50 0.0M
2022-01-13 134.30 134.50 133.30 134.30 0.0M
2022-01-12 137.00 137.00 133.90 134.50 0.1M
2022-01-11 137.20 138.10 136.20 136.90 0.0M
2022-01-10 138.30 139.10 136.50 136.60 0.0M
2022-01-07 138.30 138.90 137.90 138.20 0.0M
2022-01-06 139.00 139.70 138.20 138.70 0.0M
2022-01-05 139.30 142.00 139.10 141.20 0.0M
2022-01-04 138.60 139.30 138.10 138.80 0.0M
2022-01-03 136.20 139.70 136.20 138.30 0.0M