Eurazeo

EURA
🏛️ フランス →
54.80
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 59.10 59.10 58.10 58.10 0.1M
2022-12-29 58.40 59.05 57.80 59.00 0.1M
2022-12-28 58.95 59.10 58.40 58.55 0.1M
2022-12-27 59.20 59.40 58.65 58.90 0.0M
2022-12-23 58.40 59.35 58.25 58.80 0.1M
2022-12-22 58.80 59.05 58.05 58.25 0.1M
2022-12-21 57.30 59.00 57.15 58.75 0.1M
2022-12-20 57.40 57.40 56.75 56.85 0.1M
2022-12-19 58.00 58.25 57.40 57.70 0.1M
2022-12-16 58.60 58.90 57.95 58.00 0.2M
2022-12-15 58.60 59.10 57.90 58.40 0.2M
2022-12-14 59.05 59.10 58.00 59.10 0.1M
2022-12-13 58.55 60.35 58.20 59.20 0.2M
2022-12-12 60.05 60.40 58.20 58.20 0.2M
2022-12-09 59.60 60.40 59.45 60.25 0.1M
2022-12-08 59.45 60.05 59.00 59.25 0.1M
2022-12-07 60.25 60.25 59.35 59.50 0.1M
2022-12-06 60.70 61.15 60.15 60.35 0.1M
2022-12-05 60.50 61.35 60.45 60.85 0.1M
2022-12-02 60.80 61.65 60.25 60.65 0.1M
2022-12-01 60.45 61.40 60.45 60.65 0.1M
2022-11-30 59.75 60.65 59.65 59.85 0.3M
2022-11-29 60.65 60.95 60.20 60.50 0.1M
2022-11-28 61.15 61.60 60.55 60.75 0.1M
2022-11-25 61.50 61.60 61.10 61.30 0.1M
2022-11-24 61.10 62.10 61.05 61.60 0.1M
2022-11-23 61.35 61.35 60.20 61.15 0.1M
2022-11-22 60.85 61.50 60.50 61.20 0.1M
2022-11-21 60.20 61.00 59.65 60.90 0.1M
2022-11-18 59.60 60.85 59.20 60.35 0.1M
2022-11-17 59.10 59.90 58.45 59.30 0.1M
2022-11-16 61.05 61.15 58.80 58.95 0.1M
2022-11-15 60.95 61.60 60.25 61.30 0.1M
2022-11-14 61.30 61.80 60.45 60.85 0.1M
2022-11-11 60.80 61.70 60.45 60.95 0.1M
2022-11-10 57.95 61.05 56.80 60.25 0.1M
2022-11-09 58.95 58.95 57.70 58.55 0.1M
2022-11-08 58.85 59.95 58.35 59.35 0.1M
2022-11-07 58.00 59.30 57.85 59.00 0.1M
2022-11-04 57.10 58.75 57.10 58.15 0.1M
2022-11-03 57.20 57.20 56.45 57.10 0.1M
2022-11-02 58.60 58.60 57.80 58.10 0.1M
2022-11-01 58.00 58.95 58.00 58.25 0.1M
2022-10-31 58.05 58.05 57.45 57.80 0.1M
2022-10-28 57.75 57.95 57.15 57.90 0.1M
2022-10-27 57.95 58.70 57.35 58.40 0.1M
2022-10-26 57.00 58.35 56.60 58.25 0.1M
2022-10-25 55.90 57.00 55.50 57.00 0.1M
2022-10-24 54.95 55.60 54.75 55.50 0.1M
2022-10-21 54.05 54.65 53.55 54.40 0.1M
2022-10-20 54.50 54.90 53.95 54.55 0.1M
2022-10-19 55.35 55.80 54.60 54.75 0.1M
2022-10-18 55.60 56.25 55.35 55.35 0.1M
2022-10-17 53.55 55.55 53.25 55.15 0.1M
2022-10-14 53.50 54.35 53.00 53.40 0.1M
2022-10-13 51.50 52.80 50.05 52.60 0.2M
2022-10-12 53.95 53.95 51.70 51.70 0.1M
2022-10-11 53.65 54.35 53.30 53.95 0.1M
2022-10-10 54.15 55.50 53.80 53.80 0.1M
2022-10-07 56.15 56.40 54.50 54.50 0.1M
2022-10-06 56.40 56.85 55.95 56.35 0.1M
2022-10-05 56.40 57.05 55.85 56.00 0.1M
2022-10-04 55.25 56.45 54.95 56.30 0.1M
2022-10-03 53.30 54.75 52.30 54.50 0.1M
2022-09-30 52.85 54.00 52.85 53.85 0.1M
2022-09-29 53.70 53.80 51.95 52.65 0.1M
2022-09-28 52.50 53.90 51.70 53.70 0.1M
2022-09-27 53.80 54.45 52.90 53.00 0.1M
2022-09-26 53.85 54.45 53.40 53.40 0.1M
2022-09-23 54.60 54.80 53.55 54.10 0.1M
2022-09-22 54.90 55.80 54.25 54.50 0.1M
2022-09-21 54.85 56.15 54.55 55.95 0.1M
2022-09-20 57.60 57.60 55.20 55.20 0.1M
2022-09-19 56.85 58.00 56.35 57.65 0.1M
2022-09-16 56.85 57.65 55.85 57.10 0.2M
2022-09-15 57.15 57.90 56.80 57.20 0.1M
2022-09-14 58.80 59.30 57.05 57.40 0.1M
2022-09-13 60.45 61.15 59.10 59.10 0.2M
2022-09-12 59.20 60.25 58.70 59.90 0.1M
2022-09-09 58.60 59.40 58.55 58.90 0.1M
2022-09-08 58.05 58.85 57.50 58.40 0.1M
2022-09-07 58.55 58.60 57.40 57.90 0.1M
2022-09-06 58.50 59.55 58.35 59.00 0.1M
2022-09-05 57.75 58.60 57.00 58.60 0.1M
2022-09-02 57.75 59.25 57.40 58.95 0.1M
2022-09-01 59.05 59.05 57.30 57.35 0.1M
2022-08-31 60.65 61.00 59.65 59.65 0.2M
2022-08-30 60.55 61.45 60.15 60.25 0.1M
2022-08-29 60.45 60.75 60.10 60.35 0.1M
2022-08-26 62.20 62.65 61.25 61.25 0.1M
2022-08-25 62.40 62.65 61.70 61.90 0.1M
2022-08-24 61.40 62.00 60.50 62.00 0.1M
2022-08-23 61.40 62.30 61.10 61.60 0.1M
2022-08-22 62.85 62.85 61.20 61.90 0.1M
2022-08-19 64.55 64.55 63.00 63.15 0.1M
2022-08-18 64.25 65.30 64.25 64.95 0.1M
2022-08-17 65.60 66.30 64.20 64.50 0.1M
2022-08-16 65.85 66.05 65.45 65.55 0.1M
2022-08-15 65.40 65.80 65.10 65.55 0.1M
2022-08-12 65.00 65.80 64.90 65.05 0.1M
2022-08-11 65.60 66.00 65.10 65.15 0.1M
2022-08-10 64.00 65.45 63.05 65.25 0.1M
2022-08-09 65.10 65.25 63.75 64.10 0.1M
2022-08-08 65.05 65.80 64.80 65.15 0.1M
2022-08-05 66.90 67.05 64.65 64.90 0.1M
2022-08-04 66.40 67.40 66.40 67.00 0.1M
2022-08-03 66.55 66.55 65.35 66.30 0.1M
2022-08-02 68.10 68.15 66.90 67.10 0.1M
2022-08-01 69.60 69.75 67.90 68.50 0.1M
2022-07-29 68.30 70.00 68.30 69.65 0.1M
2022-07-28 66.80 68.25 66.50 68.20 0.1M
2022-07-27 65.55 66.35 65.30 66.15 0.1M
2022-07-26 66.20 66.20 64.80 65.25 0.1M
2022-07-25 66.20 66.60 65.95 66.25 0.1M
2022-07-22 65.80 66.85 65.20 66.40 0.1M
2022-07-21 64.85 66.10 64.75 65.85 0.1M
2022-07-20 65.15 65.80 64.45 64.90 0.1M
2022-07-19 63.40 65.35 63.20 64.95 0.1M
2022-07-18 62.80 64.05 62.80 63.65 0.1M
2022-07-15 62.20 62.75 61.65 62.65 0.1M
2022-07-14 62.30 63.35 61.60 62.05 0.1M
2022-07-13 62.40 62.85 61.40 62.25 0.1M
2022-07-12 61.50 62.70 61.15 62.50 0.1M
2022-07-11 61.15 62.15 60.85 61.80 0.1M
2022-07-08 61.30 62.60 61.05 62.10 0.1M
2022-07-07 60.95 61.50 60.60 61.15 0.1M
2022-07-06 58.70 60.20 58.70 60.20 0.1M
2022-07-05 59.20 60.40 57.30 58.15 0.1M
2022-07-04 59.50 59.95 58.50 58.85 0.1M
2022-07-01 59.05 59.55 58.25 59.20 0.1M
2022-06-30 60.00 60.05 58.50 59.10 0.2M
2022-06-29 61.65 61.65 60.35 60.80 0.1M
2022-06-28 63.15 63.30 61.85 61.95 0.1M
2022-06-27 62.90 63.75 62.50 63.05 0.1M
2022-06-24 61.60 62.75 61.30 62.60 0.1M
2022-06-23 61.10 61.25 59.90 61.15 0.1M
2022-06-22 61.50 61.85 60.05 61.40 0.1M
2022-06-21 61.85 62.70 61.85 62.00 0.1M
2022-06-20 61.40 61.85 60.80 61.45 0.1M
2022-06-17 62.35 63.00 60.95 61.15 0.3M
2022-06-16 64.80 64.80 61.70 61.95 0.1M
2022-06-15 64.95 65.40 64.15 64.70 0.2M
2022-06-14 67.35 67.95 64.35 64.35 0.2M
2022-06-13 70.10 70.15 66.75 67.05 0.2M
2022-06-10 70.10 71.70 69.85 70.95 0.2M
2022-06-09 71.70 72.05 70.30 70.55 0.1M
2022-06-08 72.50 73.00 71.75 72.10 0.1M
2022-06-07 72.00 72.30 70.95 72.20 0.1M
2022-06-06 73.00 73.15 72.20 72.20 0.1M
2022-06-03 73.05 73.05 72.45 72.55 0.1M
2022-06-02 71.60 72.60 71.50 72.40 0.1M
2022-06-01 72.40 72.80 71.25 71.25 0.1M
2022-05-31 72.50 72.55 71.80 71.90 0.6M
2022-05-30 73.25 74.25 72.75 72.75 0.2M
2022-05-27 72.35 72.75 71.90 72.70 0.1M
2022-05-26 70.95 72.05 70.65 71.90 0.1M
2022-05-25 71.60 71.90 70.30 70.85 0.1M
2022-05-24 71.05 72.05 70.65 70.80 0.1M
2022-05-23 71.00 71.85 70.60 71.30 0.1M
2022-05-20 69.75 70.45 67.60 69.95 0.1M
2022-05-19 71.30 71.30 68.50 69.15 0.1M
2022-05-18 72.90 73.50 71.65 71.85 0.1M
2022-05-17 71.95 73.35 71.95 72.40 0.1M
2022-05-16 71.40 72.10 70.90 71.70 0.1M
2022-05-13 70.30 72.00 70.30 71.40 0.1M
2022-05-12 68.10 69.80 68.00 69.50 0.1M
2022-05-11 68.75 69.45 68.10 69.25 0.1M
2022-05-10 66.85 68.35 66.65 67.80 0.1M
2022-05-09 68.50 68.60 66.35 66.40 0.1M
2022-05-06 70.00 70.00 68.30 69.15 0.1M
2022-05-05 71.15 72.00 70.05 70.35 0.1M
2022-05-04 70.60 70.95 69.75 70.05 0.1M
2022-05-03 70.75 71.80 69.50 70.50 0.1M
2022-05-02 70.20 70.75 66.85 70.65 0.2M
2022-04-29 74.00 74.15 73.25 73.60 0.1M
2022-04-28 72.95 73.75 71.75 73.20 0.1M
2022-04-27 73.55 73.80 71.65 72.55 0.2M
2022-04-26 75.70 75.75 73.30 73.55 0.1M
2022-04-25 77.75 77.75 75.15 75.50 0.1M
2022-04-22 79.25 79.25 78.10 78.40 0.1M
2022-04-21 78.90 79.80 78.15 79.40 0.1M
2022-04-20 77.65 79.50 77.60 79.00 0.1M
2022-04-19 78.05 78.65 76.90 77.50 0.1M
2022-04-14 77.60 78.55 77.45 78.45 0.1M
2022-04-13 75.50 77.25 75.40 77.25 0.1M
2022-04-12 76.10 76.35 74.50 75.75 0.1M
2022-04-11 77.25 77.70 76.40 76.95 0.1M
2022-04-08 77.30 77.75 76.45 77.35 0.1M
2022-04-07 75.90 77.50 75.90 76.40 0.1M
2022-04-06 76.50 77.20 75.70 75.85 0.1M
2022-04-05 77.70 77.75 76.20 76.70 0.1M
2022-04-04 77.65 78.10 76.70 77.70 0.1M
2022-04-01 76.50 77.55 76.25 77.55 0.1M
2022-03-31 77.05 77.60 76.30 76.40 0.1M
2022-03-30 77.10 77.45 76.50 76.90 0.1M
2022-03-29 74.95 77.55 74.70 77.30 0.1M
2022-03-28 72.95 74.50 72.95 73.95 0.1M
2022-03-25 71.90 73.65 71.90 72.70 0.1M
2022-03-24 72.85 73.20 71.35 71.70 0.1M
2022-03-23 73.00 73.45 72.40 72.80 0.1M
2022-03-22 71.85 72.65 71.80 72.65 0.1M
2022-03-21 71.70 72.25 71.20 71.85 0.1M
2022-03-18 72.90 73.10 71.15 71.80 0.3M
2022-03-17 72.80 73.10 71.50 72.70 0.1M
2022-03-16 72.00 73.45 71.85 72.45 0.2M
2022-03-15 71.00 71.25 69.10 70.45 0.1M
2022-03-14 70.55 73.25 70.55 71.55 0.1M
2022-03-11 69.75 71.85 68.90 69.55 0.1M
2022-03-10 70.00 70.30 67.50 68.95 0.2M
2022-03-09 62.90 65.45 62.75 65.35 0.2M
2022-03-08 61.50 64.65 61.05 61.05 0.1M
2022-03-07 61.20 63.40 57.90 62.05 0.2M
2022-03-04 65.45 65.80 63.00 63.15 0.1M
2022-03-03 67.75 68.30 65.95 66.20 0.1M
2022-03-02 66.00 68.00 65.40 67.75 0.1M
2022-03-01 69.25 69.50 66.70 66.75 0.1M
2022-02-28 66.70 69.25 66.60 69.25 0.2M
2022-02-25 66.50 68.35 66.05 68.35 0.1M
2022-02-24 66.40 67.00 64.50 66.40 0.1M
2022-02-23 69.85 71.50 69.45 69.55 0.0M
2022-02-22 68.30 70.65 67.25 69.70 0.1M
2022-02-21 70.55 71.75 69.05 69.95 0.1M
2022-02-18 71.40 71.40 69.15 69.95 0.1M
2022-02-17 71.85 72.10 71.05 71.55 0.1M
2022-02-16 71.85 72.35 71.25 71.85 0.0M
2022-02-15 70.25 72.20 70.15 71.85 0.1M
2022-02-14 69.35 70.50 68.05 70.50 0.1M
2022-02-11 71.40 71.65 70.40 70.75 0.1M
2022-02-10 72.00 72.95 72.00 72.15 0.1M
2022-02-09 70.30 72.80 70.30 71.95 0.1M
2022-02-08 69.95 70.05 69.30 69.80 0.1M
2022-02-07 69.65 69.95 68.65 69.90 0.1M
2022-02-04 70.75 70.75 68.95 68.95 0.1M
2022-02-03 71.65 71.70 70.35 70.45 0.1M
2022-02-02 71.00 72.35 71.00 71.80 0.1M
2022-02-01 70.65 71.10 70.45 70.80 0.1M
2022-01-31 69.35 70.30 68.70 70.15 0.1M
2022-01-28 71.40 71.40 67.70 68.60 0.1M
2022-01-27 70.90 72.25 70.55 71.60 0.1M
2022-01-26 71.80 73.95 71.80 72.00 0.1M
2022-01-25 71.80 71.90 70.20 71.30 0.1M
2022-01-24 74.75 74.80 70.45 71.20 0.1M
2022-01-21 76.35 76.35 74.55 75.15 0.1M
2022-01-20 78.20 78.20 76.30 77.25 0.1M
2022-01-19 78.50 79.35 78.05 78.25 0.1M
2022-01-18 80.00 80.35 77.75 78.00 0.1M
2022-01-17 79.55 80.50 78.85 80.25 0.1M
2022-01-14 80.35 80.95 78.70 79.00 0.1M
2022-01-13 79.00 80.05 78.80 79.60 0.1M
2022-01-12 78.80 79.10 77.95 79.05 0.1M
2022-01-11 77.85 78.70 77.45 78.30 0.1M
2022-01-10 76.95 77.60 76.45 77.40 0.1M
2022-01-07 77.20 77.30 75.95 76.85 0.1M
2022-01-06 76.95 77.90 76.90 77.25 0.1M
2022-01-05 79.10 79.30 78.30 78.35 0.1M
2022-01-04 76.40 80.45 76.40 79.00 0.1M
2022-01-03 77.00 77.05 75.90 75.95 0.1M