Credit Agricole

CAGR
🏛️ イギリス →
16.90
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 12.86 12.90 12.84 12.89 0.7M
2023-12-28 12.92 12.95 12.84 12.87 0.4M
2023-12-27 12.86 12.92 12.81 12.91 0.6M
2023-12-22 12.88 12.90 12.72 12.84 1.4M
2023-12-21 12.72 12.86 12.70 12.76 1.6M
2023-12-20 12.93 12.97 12.70 12.89 1.8M
2023-12-19 12.80 12.83 12.72 12.75 5.1M
2023-12-18 12.88 12.92 12.80 12.82 2.6M
2023-12-15 12.96 13.00 12.90 12.95 7.2M
2023-12-14 12.53 13.02 12.53 12.90 13.2M
2023-12-13 12.73 12.73 12.60 12.63 0.7M
2023-12-12 12.68 12.71 12.60 12.65 1.7M
2023-12-11 12.63 12.68 12.54 12.65 4.3M
2023-12-08 12.53 12.64 12.44 12.60 5.5M
2023-12-07 12.26 12.48 12.26 12.46 1.0M
2023-12-06 12.20 12.42 12.10 12.42 3.7M
2023-12-05 12.09 12.20 12.08 12.17 1.8M
2023-12-04 12.06 12.14 12.04 12.12 2.2M
2023-12-01 12.03 12.09 11.99 12.07 2.4M
2023-11-30 11.82 11.99 11.81 11.96 7.5M
2023-11-29 11.60 11.79 11.60 11.76 1.3M
2023-11-28 11.71 11.75 11.69 11.73 2.8M
2023-11-27 11.72 11.82 11.64 11.74 1.8M
2023-11-24 11.80 11.80 11.64 11.76 2.2M
2023-11-23 11.69 11.75 11.69 11.72 1.6M
2023-11-22 11.74 11.79 11.70 11.73 6.1M
2023-11-21 11.72 11.80 11.67 11.74 1.6M
2023-11-20 11.85 11.85 11.66 11.80 3.8M
2023-11-17 11.74 11.79 11.65 11.73 11.4M
2023-11-16 11.69 11.71 11.61 11.66 4.5M
2023-11-15 11.79 11.81 11.58 11.67 2.3M
2023-11-14 11.71 11.84 11.64 11.78 4.8M
2023-11-13 11.70 11.81 11.69 11.73 2.9M
2023-11-10 11.67 11.71 11.62 11.71 2.8M
2023-11-09 11.78 11.81 11.68 11.73 5.5M
2023-11-08 11.51 11.84 11.51 11.74 4.4M
2023-11-07 11.63 11.69 11.54 11.59 2.6M
2023-11-06 11.63 11.73 11.63 11.66 2.0M
2023-11-03 11.60 11.77 11.50 11.71 4.2M
2023-11-02 11.47 11.63 11.35 11.56 2.8M
2023-11-01 11.41 11.48 11.37 11.43 7.9M
2023-10-31 11.32 11.44 11.26 11.36 3.2M
2023-10-30 11.18 11.30 11.16 11.27 1.3M
2023-10-27 11.31 11.35 11.20 11.21 2.5M
2023-10-26 11.19 11.22 11.06 11.21 3.0M
2023-10-25 11.18 11.33 11.16 11.27 3.6M
2023-10-24 11.29 11.32 11.17 11.18 10.3M
2023-10-23 11.27 11.36 11.23 11.34 3.2M
2023-10-20 11.25 11.32 11.18 11.25 4.0M
2023-10-19 11.40 11.46 11.29 11.46 4.5M
2023-10-18 11.59 11.59 11.43 11.46 1.4M
2023-10-17 11.46 11.69 11.45 11.55 5.9M
2023-10-16 11.45 11.59 11.43 11.54 2.8M
2023-10-13 11.64 11.71 11.36 11.37 3.1M
2023-10-12 11.74 11.75 11.64 11.67 1.2M
2023-10-11 11.61 11.74 11.53 11.69 2.6M
2023-10-10 11.38 11.68 11.38 11.67 4.7M
2023-10-09 11.58 11.58 11.37 11.44 4.2M
2023-10-06 11.36 11.71 11.36 11.67 3.2M
2023-10-05 11.41 11.48 11.31 11.44 4.3M
2023-10-04 11.32 11.42 11.29 11.34 1.6M
2023-10-03 11.50 11.58 11.34 11.35 3.1M
2023-10-02 11.71 11.76 11.53 11.53 2.8M
2023-09-29 11.64 11.73 11.61 11.69 3.0M
2023-09-28 11.51 11.68 11.42 11.65 2.3M
2023-09-27 11.45 11.54 11.43 11.46 3.4M
2023-09-26 11.45 11.45 11.31 11.42 11.5M
2023-09-25 11.47 11.57 11.40 11.44 3.5M
2023-09-22 11.63 11.63 11.46 11.51 1.9M
2023-09-21 11.72 11.73 11.57 11.67 3.2M
2023-09-20 11.66 11.82 11.63 11.82 3.5M
2023-09-19 11.54 11.66 11.52 11.63 6.5M
2023-09-18 11.80 11.84 11.51 11.53 3.6M
2023-09-15 11.75 11.85 11.75 11.80 5.7M
2023-09-14 11.57 11.76 11.51 11.74 2.9M
2023-09-13 11.48 11.57 11.40 11.57 1.8M
2023-09-12 11.33 11.45 11.31 11.44 3.2M
2023-09-11 11.22 11.34 11.21 11.31 5.3M
2023-09-08 11.26 11.27 11.05 11.17 5.5M
2023-09-07 11.23 11.29 11.15 11.22 1.6M
2023-09-06 11.33 11.33 11.16 11.24 2.6M
2023-09-05 11.35 11.40 11.17 11.38 2.8M
2023-09-04 11.70 11.70 11.56 11.57 0.8M
2023-09-01 11.70 11.72 11.61 11.67 3.1M
2023-08-31 11.73 11.77 11.66 11.68 4.7M
2023-08-30 11.73 11.82 11.71 11.72 0.7M
2023-08-29 11.58 11.71 11.57 11.69 2.2M
2023-08-25 11.52 11.57 11.47 11.48 1.9M
2023-08-24 11.48 11.56 11.46 11.50 2.4M
2023-08-23 11.52 11.62 11.43 11.44 1.1M
2023-08-22 11.40 11.57 11.40 11.48 1.3M
2023-08-21 11.34 11.45 11.33 11.35 0.3M
2023-08-18 11.37 11.37 11.22 11.31 3.5M
2023-08-17 11.42 11.45 11.31 11.34 1.3M
2023-08-16 11.42 11.52 11.38 11.43 0.9M
2023-08-15 11.63 11.66 11.45 11.48 1.0M
2023-08-14 11.56 11.64 11.55 11.57 1.3M
2023-08-11 11.58 11.60 11.51 11.55 2.3M
2023-08-10 11.58 11.67 11.58 11.61 2.3M
2023-08-09 11.67 11.71 11.48 11.52 3.5M
2023-08-08 11.67 11.67 11.33 11.47 5.2M
2023-08-07 11.86 11.94 11.76 11.82 3.3M
2023-08-04 11.50 11.94 11.50 11.86 5.6M
2023-08-03 11.03 11.22 10.85 11.15 3.3M
2023-08-02 11.06 11.10 10.95 11.01 1.7M
2023-08-01 11.29 11.31 11.12 11.14 4.2M
2023-07-31 11.33 11.35 11.22 11.28 7.1M
2023-07-28 11.14 11.34 11.14 11.32 4.5M
2023-07-27 11.20 11.24 11.09 11.14 2.9M
2023-07-26 11.16 11.17 11.04 11.11 1.5M
2023-07-25 11.22 11.23 11.15 11.18 0.7M
2023-07-24 11.05 11.19 11.04 11.19 2.2M
2023-07-21 11.13 11.18 11.10 11.11 2.2M
2023-07-20 11.11 11.23 11.10 11.13 1.7M
2023-07-19 11.10 11.13 11.02 11.12 2.9M
2023-07-18 10.98 11.07 10.83 11.06 3.5M
2023-07-17 10.93 11.00 10.93 10.99 1.4M
2023-07-14 10.97 11.13 10.97 10.99 1.5M
2023-07-13 10.89 11.04 10.82 11.02 4.1M
2023-07-12 10.76 10.91 10.76 10.89 5.3M
2023-07-11 10.61 10.73 10.51 10.71 5.4M
2023-07-10 10.57 10.66 10.51 10.59 2.3M
2023-07-07 10.53 10.63 10.44 10.60 3.9M
2023-07-06 10.71 10.71 10.43 10.44 6.3M
2023-07-05 10.81 10.82 10.73 10.79 4.0M
2023-07-04 10.95 11.01 10.84 10.85 0.9M
2023-07-03 10.91 10.97 10.87 10.94 3.5M
2023-06-30 10.82 10.99 10.82 10.87 4.4M
2023-06-29 10.68 10.83 10.67 10.80 4.9M
2023-06-28 10.62 10.67 10.54 10.63 2.2M
2023-06-27 10.54 10.63 10.45 10.62 18.8M
2023-06-26 10.48 10.48 10.22 10.44 9.2M
2023-06-23 10.56 10.57 10.40 10.47 1.6M
2023-06-22 10.78 10.78 10.57 10.62 3.9M
2023-06-21 10.81 10.90 10.78 10.82 0.7M
2023-06-20 10.82 10.86 10.75 10.81 4.4M
2023-06-19 10.82 10.98 10.81 10.81 1.5M
2023-06-16 10.85 10.87 10.76 10.80 4.8M
2023-06-15 10.93 10.99 10.77 10.83 13.4M
2023-06-14 10.87 11.02 10.85 10.96 4.4M
2023-06-13 10.82 10.83 10.71 10.81 6.2M
2023-06-12 10.86 10.90 10.77 10.81 7.2M
2023-06-09 10.98 10.99 10.75 10.80 1.4M
2023-06-08 10.93 11.03 10.90 10.95 24.0M
2023-06-07 10.90 10.90 10.75 10.85 7.5M
2023-06-06 10.80 10.83 10.70 10.82 13.3M
2023-06-05 10.99 11.03 10.78 10.80 18.6M
2023-06-02 10.75 10.94 10.73 10.92 3.7M
2023-06-01 10.72 10.80 10.63 10.67 15.7M
2023-05-31 10.70 10.77 10.63 10.69 11.2M
2023-05-30 10.93 10.97 10.74 10.76 3.3M
2023-05-26 11.89 11.96 11.76 11.96 5.6M
2023-05-25 11.85 11.87 11.67 11.82 6.6M
2023-05-24 11.89 11.91 11.74 11.80 9.2M
2023-05-23 11.93 12.01 11.87 11.97 9.0M
2023-05-22 11.92 11.94 11.85 11.91 7.3M
2023-05-19 11.82 11.97 11.78 11.89 10.1M
2023-05-18 11.75 11.91 11.75 11.87 27.0M
2023-05-17 11.68 11.71 11.59 11.69 0.3M
2023-05-16 11.67 11.82 11.63 11.73 1.8M
2023-05-15 11.79 11.81 11.60 11.66 4.9M
2023-05-12 11.60 11.88 11.60 11.74 2.8M
2023-05-11 11.73 11.82 11.36 11.48 6.1M
2023-05-10 11.39 11.83 11.39 11.72 5.5M
2023-05-09 11.12 11.21 11.08 11.15 18.1M
2023-05-05 10.84 11.09 10.78 11.08 3.1M
2023-05-04 10.83 10.92 10.66 10.74 4.5M
2023-05-03 11.04 11.04 10.85 10.85 3.0M
2023-05-02 11.12 11.19 10.92 10.92 7.0M
2023-04-28 11.07 11.12 10.86 11.06 5.9M
2023-04-27 10.93 11.10 10.88 11.07 8.4M
2023-04-26 10.78 10.93 10.65 10.93 5.4M
2023-04-25 10.90 10.90 10.77 10.82 6.3M
2023-04-24 10.84 11.01 10.83 11.00 17.1M
2023-04-21 10.97 11.00 10.81 10.87 1.9M
2023-04-20 11.10 11.14 10.91 10.98 12.2M
2023-04-19 10.89 11.04 10.89 11.04 2.4M
2023-04-18 10.86 10.98 10.84 10.92 10.6M
2023-04-17 10.99 11.01 10.75 10.80 3.4M
2023-04-14 10.74 10.97 10.70 10.96 8.8M
2023-04-13 10.75 10.76 10.66 10.72 4.0M
2023-04-12 10.73 10.80 10.69 10.71 1.7M
2023-04-11 10.73 10.74 10.65 10.70 2.5M
2023-04-06 10.51 10.66 10.49 10.65 2.3M
2023-04-05 10.54 10.55 10.35 10.44 10.6M
2023-04-04 10.53 10.65 10.48 10.49 3.3M
2023-04-03 10.46 10.58 10.42 10.47 5.4M
2023-03-31 10.39 10.43 10.25 10.40 1.7M
2023-03-30 10.31 10.47 10.31 10.37 3.1M
2023-03-29 10.16 10.29 10.09 10.25 9.8M
2023-03-28 10.15 10.23 9.93 10.07 3.0M
2023-03-27 10.12 10.18 9.89 10.04 3.8M
2023-03-24 10.08 10.10 9.71 9.92 6.6M
2023-03-23 10.16 10.29 10.13 10.15 0.5M
2023-03-22 10.33 10.45 10.24 10.27 9.8M
2023-03-21 10.26 10.36 10.19 10.28 5.7M
2023-03-20 9.76 10.14 9.56 10.07 5.5M
2023-03-17 10.34 10.40 9.96 10.01 12.1M
2023-03-16 10.54 10.61 10.02 10.25 5.1M
2023-03-15 10.85 10.85 10.08 10.33 30.1M
2023-03-14 10.63 10.88 10.51 10.80 11.0M
2023-03-13 11.00 11.01 10.50 10.69 12.2M
2023-03-10 10.87 11.01 10.85 11.01 10.3M
2023-03-09 11.43 11.43 11.27 11.31 2.7M
2023-03-08 11.33 11.48 11.33 11.46 12.3M
2023-03-07 11.51 11.55 11.39 11.41 3.4M
2023-03-06 11.50 11.54 11.46 11.51 3.2M
2023-03-03 11.35 11.45 11.34 11.44 5.7M
2023-03-02 11.31 11.32 11.19 11.32 5.8M
2023-03-01 11.57 11.57 11.36 11.39 2.0M
2023-02-28 11.42 11.67 11.36 11.55 4.8M
2023-02-27 11.38 11.52 11.36 11.47 2.6M
2023-02-24 11.50 11.53 11.34 11.36 2.9M
2023-02-23 11.43 11.49 11.40 11.48 4.4M
2023-02-22 11.59 11.60 11.35 11.39 8.0M
2023-02-21 11.67 11.71 11.52 11.63 7.7M
2023-02-20 11.77 11.81 11.67 11.70 5.7M
2023-02-17 11.70 11.75 11.61 11.74 1.6M
2023-02-16 11.61 11.83 11.61 11.79 6.4M
2023-02-15 11.54 11.61 11.51 11.58 6.4M
2023-02-14 11.59 11.62 11.52 11.62 2.3M
2023-02-13 11.60 11.64 11.53 11.56 4.2M
2023-02-10 11.63 11.67 11.49 11.52 5.2M
2023-02-09 11.49 11.94 11.49 11.66 7.2M
2023-02-08 11.20 11.31 11.15 11.24 3.0M
2023-02-07 11.07 11.21 11.00 11.14 5.9M
2023-02-06 11.18 11.19 11.03 11.04 3.2M
2023-02-03 11.21 11.28 11.11 11.25 2.6M
2023-02-02 11.05 11.22 11.05 11.21 5.8M
2023-02-01 11.04 11.11 10.96 11.07 4.8M
2023-01-31 11.01 11.10 10.95 11.02 1.7M
2023-01-30 10.95 11.02 10.95 10.96 1.4M
2023-01-27 10.90 10.96 10.86 10.95 5.0M
2023-01-26 10.74 10.85 10.73 10.84 3.0M
2023-01-25 10.66 10.69 10.59 10.68 2.2M
2023-01-24 10.66 10.71 10.58 10.68 3.0M
2023-01-23 10.59 10.66 10.57 10.58 6.3M
2023-01-20 10.47 10.54 10.46 10.51 5.9M
2023-01-19 10.45 10.54 10.39 10.44 5.0M
2023-01-18 10.59 10.67 10.58 10.60 3.8M
2023-01-17 10.62 10.64 10.49 10.54 5.4M
2023-01-16 10.51 10.64 10.50 10.62 3.6M
2023-01-13 10.51 10.54 10.42 10.50 0.1M
2023-01-12 10.47 10.58 10.47 10.55 7.5M
2023-01-11 10.50 10.50 10.40 10.41 12.6M
2023-01-10 10.48 10.56 10.41 10.46 10.1M
2023-01-09 10.53 10.58 10.49 10.54 12.1M
2023-01-06 10.44 10.53 10.38 10.50 1.8M
2023-01-05 10.35 10.47 10.26 10.42 3.8M
2023-01-04 10.16 10.41 10.12 10.41 8.6M
2023-01-03 10.02 10.23 10.00 10.14 5.0M