CAC 40 c3

🏛️ フランス →
7,890.00
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
2025-09-26 7,892.50 7,890.00 7,890.00 7,890.00 0.0M
2025-09-25 7,820.00 7,829.00 7,770.50 7,807.00 0.0M
2025-09-24 7,838.50 7,861.00 7,831.50 7,838.00 0.0M
2025-09-23 7,918.50 7,923.50 7,851.50 7,883.50 0.0M
2025-09-22 7,854.00 7,854.00 7,820.50 7,841.00 0.0M
2025-09-19 7,861.50 7,861.50 7,861.50 7,861.50 0.0M
2025-09-18 7,863.00 7,863.00 7,863.00 7,863.00 0.0M
2025-09-17 7,796.50 7,796.50 7,796.50 7,796.50 0.0M
2025-09-16 7,827.50 7,827.50 7,827.50 7,827.50 0.0M
2025-09-15 7,906.00 7,906.00 7,906.00 7,906.00 0.0M
2025-09-12 7,835.00 7,835.00 7,835.00 7,835.00 0.0M
2025-09-11 7,834.50 7,834.50 7,834.50 7,834.50 0.0M
2025-09-10 7,773.00 7,773.00 7,773.00 7,773.00 0.0M
2025-09-09 7,761.00 7,761.00 7,761.00 7,761.00 0.0M
2025-09-08 7,747.50 7,747.50 7,747.50 7,747.50 0.0M
2025-09-05 7,688.00 7,688.00 7,688.00 7,688.00 0.0M
2025-09-04 7,713.50 7,713.50 7,713.50 7,713.50 0.0M
2025-09-03 7,735.50 7,735.50 7,735.50 7,735.50 0.0M
2025-09-02 7,671.50 7,671.50 7,671.50 7,671.50 0.0M
2025-09-01 7,725.50 7,725.50 7,725.50 7,725.50 0.0M
2025-08-29 7,721.00 7,721.00 7,721.00 7,721.00 0.0M
2025-08-28 7,781.00 7,781.00 7,781.00 7,781.00 0.0M
2025-08-27 7,763.50 7,763.50 7,763.50 7,763.50 0.0M
2025-08-26 7,731.00 7,731.00 7,731.00 7,731.00 0.0M
2025-08-25 7,864.50 7,864.50 7,864.50 7,864.50 0.0M
2025-08-22 7,992.00 7,992.00 7,992.00 7,992.00 0.0M
2025-08-21 7,959.50 7,959.50 7,959.50 7,959.50 0.0M
2025-08-20 7,995.50 7,995.50 7,995.50 7,995.50 0.0M
2025-08-19 8,001.50 8,001.50 8,001.50 8,001.50 0.0M
2025-08-18 7,906.00 7,906.00 7,906.00 7,906.00 0.0M
2025-08-15 7,932.00 7,932.00 7,932.00 7,932.00 0.0M
2025-08-14 7,879.00 7,879.00 7,879.00 7,879.00 0.0M
2025-08-13 7,814.00 7,814.00 7,814.00 7,814.00 0.0M
2025-08-12 7,763.50 7,763.50 7,763.50 7,763.50 0.0M
2025-08-11 7,708.50 7,708.50 7,708.50 7,708.50 0.0M
2025-08-08 7,753.00 7,753.00 7,753.00 7,753.00 0.0M
2025-08-07 7,719.50 7,719.50 7,719.50 7,719.50 0.0M
2025-08-06 7,646.50 7,646.50 7,646.50 7,646.50 0.0M
2025-08-05 7,634.00 7,634.00 7,634.00 7,634.00 0.0M
2025-08-04 7,645.00 7,645.00 7,645.00 7,645.00 0.0M
2025-08-01 7,559.50 7,559.50 7,559.50 7,559.50 0.0M
2025-07-31 7,787.50 7,787.50 7,787.50 7,787.50 0.0M
2025-07-30 7,881.50 7,881.50 7,881.50 7,881.50 0.0M
2025-07-29 7,877.00 7,877.00 7,877.00 7,877.00 0.0M
2025-07-28 7,819.50 7,819.50 7,819.50 7,819.50 0.0M
2025-07-25 7,853.50 7,853.50 7,853.50 7,853.50 0.0M
2025-07-24 7,838.00 7,838.00 7,838.00 7,838.00 0.0M
2025-07-23 7,871.50 7,871.50 7,871.50 7,871.50 0.0M
2025-07-22 7,765.00 7,765.00 7,765.00 7,765.00 0.0M
2025-07-21 7,819.00 7,819.00 7,819.00 7,819.00 0.0M
2025-07-18 7,913.50 7,913.50 7,882.00 7,849.50 0.0M
2025-07-17 7,813.00 7,870.00 7,813.00 7,849.50 0.0M
2025-07-16 7,780.50 7,782.80 7,723.00 7,751.50 0.0M
2025-07-15 7,864.00 7,865.00 7,769.50 7,795.50 0.0M
2025-07-14 7,827.50 7,867.50 7,827.50 7,838.00 0.0M
2025-07-11 7,916.50 7,918.50 7,809.50 7,859.50 0.0M
2025-07-10 7,930.50 7,978.00 7,876.00 7,935.50 0.0M
2025-07-09 7,920.00 7,931.00 7,880.50 7,911.50 0.0M
2025-07-08 7,716.50 7,790.50 7,716.50 7,800.00 0.0M
2025-07-07 7,764.00 7,764.00 7,706.50 7,757.00 0.0M
2025-07-04 7,758.50 7,761.50 7,758.50 7,729.50 0.0M
2025-07-03 7,834.00 7,834.00 7,834.00 7,788.50 0.0M
2025-07-02 7,736.00 7,770.00 7,736.00 7,774.00 0.0M
2025-07-01 7,698.00 7,698.00 7,698.00 7,698.00 0.0M
2025-06-30 7,697.50 7,697.50 7,697.50 7,697.50 0.0M
2025-06-27 7,690.50 7,710.00 7,690.50 7,723.50 0.0M
2025-06-26 7,636.00 7,636.00 7,636.00 7,589.50 0.0M
2025-06-25 7,613.50 7,613.50 7,580.00 7,591.50 0.0M
2025-06-24 7,649.00 7,665.50 7,626.50 7,650.00 0.0M
2025-06-23 7,591.50 7,626.00 7,541.00 7,571.50 0.0M
2025-06-20 7,627.50 7,627.50 7,627.50 7,608.00 0.0M
2025-06-19 7,573.50 7,573.50 7,573.50 7,573.50 0.0M
2025-06-18 7,669.50 7,669.50 7,669.50 7,669.50 0.0M
2025-06-17 7,699.00 7,699.00 7,699.00 7,699.00 0.0M
2025-06-16 7,757.50 7,757.50 7,757.50 7,757.50 0.0M
2025-06-13 7,700.00 7,700.00 7,700.00 7,700.00 0.0M
2025-06-12 7,781.50 7,781.50 7,781.50 7,781.50 0.0M
2025-06-11 7,793.50 7,793.50 7,793.50 7,793.50 0.0M
2025-06-10 7,821.50 7,821.50 7,821.50 7,821.50 0.0M
2025-06-09 7,809.00 7,809.00 7,809.00 7,809.00 0.0M
2025-06-06 7,819.00 7,819.00 7,819.00 7,819.00 0.0M
2025-06-05 7,805.50 7,805.50 7,805.50 7,805.50 0.0M
2025-06-04 7,822.00 7,822.00 7,822.00 7,822.00 0.0M
2025-06-03 7,782.00 7,782.00 7,782.00 7,782.00 0.0M
2025-06-02 7,753.50 7,753.50 7,753.50 7,753.50 0.0M
2025-05-30 7,768.00 7,768.00 7,768.00 7,768.00 0.0M
2025-05-29 7,794.00 7,794.00 7,794.00 7,794.00 0.0M
2025-05-28 7,801.00 7,801.00 7,801.00 7,801.00 0.0M
2025-05-27 7,840.00 7,840.00 7,840.00 7,840.00 0.0M
2025-05-26 7,837.50 7,837.50 7,837.50 7,837.50 0.0M
2025-05-23 7,736.00 7,736.00 7,736.00 7,736.00 0.0M
2025-05-22 7,867.00 7,867.00 7,867.00 7,867.00 0.0M
2025-05-21 7,914.00 7,914.00 7,914.00 7,914.00 0.0M
2025-05-20 7,943.00 7,943.00 7,943.00 7,943.00 0.0M
2025-05-19 7,881.50 7,881.50 7,881.50 7,881.50 0.0M
2025-05-16 7,846.50 7,846.50 7,846.50 7,846.50 0.0M
2025-05-15 7,815.00 7,815.00 7,815.00 7,815.00 0.0M
2025-05-14 7,798.50 7,798.50 7,798.50 7,798.50 0.0M
2025-05-13 7,836.50 7,836.50 7,836.50 7,836.50 0.0M
2025-05-12 7,804.00 7,804.00 7,804.00 7,804.00 0.0M
2025-05-09 7,677.00 7,677.00 7,677.00 7,677.00 0.0M
2025-05-08 7,628.50 7,628.50 7,628.50 7,628.50 0.0M
2025-05-07 7,559.00 7,559.00 7,559.00 7,559.00 0.0M
2025-05-06 7,625.00 7,625.00 7,625.00 7,625.00 0.0M
2025-05-05 7,655.00 7,655.00 7,655.00 7,655.00 0.0M
2025-05-02 7,667.50 7,667.50 7,667.50 7,667.50 0.0M
2025-04-30 7,492.50 7,492.50 7,492.50 7,492.50 0.0M
2025-04-29 7,456.50 7,456.50 7,456.50 7,456.50 0.0M
2025-04-28 7,475.50 7,475.50 7,475.50 7,475.50 0.0M
2025-04-25 7,436.00 7,436.00 7,436.00 7,436.00 0.0M
2025-04-24 7,392.50 7,392.50 7,392.50 7,392.50 0.0M
2025-04-23 7,367.50 7,367.50 7,367.50 7,367.50 0.0M
2025-04-22 7,211.50 7,211.50 7,211.50 7,211.50 0.0M
2025-04-17 7,146.00 7,146.00 7,146.00 7,146.00 0.0M
2025-04-16 7,201.00 7,201.00 7,081.50 7,191.00 0.0M
2025-04-15 7,143.00 7,143.00 7,143.00 7,196.00 0.0M
2025-04-14 7,080.00 7,176.00 7,080.00 7,135.00 0.0M
2025-04-11 6,950.00 6,950.00 6,950.00 6,965.50 0.0M
2025-04-10 7,230.00 7,230.00 7,150.00 6,992.50 0.0M
2025-04-09 6,736.00 6,867.00 6,736.00 6,723.50 0.0M
2025-04-08 6,820.00 7,029.00 6,820.00 6,964.00 0.0M
2025-04-07 7,001.00 7,001.00 6,594.00 6,794.00 0.0M
2025-04-04 7,463.00 7,508.00 7,125.50 7,144.00 0.0M
2025-04-03 7,581.80 7,581.80 7,444.00 7,473.00 0.0M
2025-04-02 7,762.50 7,762.50 7,759.00 7,737.00 0.0M
2025-04-01 7,758.00 7,758.00 7,703.50 7,754.00 0.0M
2025-03-31 7,725.00 7,725.00 7,647.00 7,668.00 0.0M
2025-03-28 7,795.50 7,795.50 7,795.50 7,795.50 0.0M
2025-03-27 7,850.00 7,927.00 7,850.00 7,872.00 0.0M
2025-03-26 7,998.50 7,998.50 7,882.00 7,915.00 0.0M
2025-03-25 7,986.50 7,986.50 7,986.50 7,986.50 0.0M
2025-03-24 8,030.50 8,032.00 7,901.50 7,900.00 0.0M
2025-03-21 7,967.00 7,967.00 7,967.00 7,967.00 0.0M
2025-03-20 8,083.00 8,083.00 8,083.00 8,020.00 0.0M
2025-03-19 8,082.00 8,087.50 8,076.00 8,098.50 0.0M
2025-03-18 8,042.50 8,042.50 8,042.50 8,042.50 0.0M
2025-03-17 8,002.00 8,002.00 8,002.00 8,002.00 0.0M
2025-03-14 7,955.50 7,955.50 7,955.50 7,955.50 0.0M
2025-03-13 7,901.50 7,901.50 7,901.50 7,866.50 0.0M
2025-03-12 7,919.50 7,919.50 7,919.50 7,919.50 0.0M
2025-03-11 7,873.50 7,873.50 7,873.50 7,873.50 0.0M
2025-03-10 7,895.00 7,895.00 7,895.00 7,980.00 0.0M
2025-03-07 8,054.00 8,054.00 8,054.00 8,054.00 0.0M
2025-03-06 8,131.00 8,131.00 8,131.00 8,131.00 0.0M
2025-03-05 8,109.50 8,109.50 8,109.50 8,109.50 0.0M
2025-03-04 7,981.50 7,981.50 7,981.50 7,981.50 0.0M
2025-03-03 8,011.50 8,100.00 8,011.50 8,134.50 0.0M
2025-02-28 8,047.00 8,047.00 8,047.00 8,047.00 0.0M
2025-02-27 8,041.00 8,041.00 8,041.00 8,041.00 0.0M
2025-02-26 8,085.00 8,085.00 8,085.00 8,085.00 0.0M
2025-02-25 7,993.00 7,993.00 7,993.00 7,993.00 0.0M
2025-02-24 8,034.00 8,034.00 8,034.00 8,034.00 0.0M
2025-02-21 8,185.00 8,185.00 8,185.00 8,185.00 0.0M
2025-02-20 8,154.00 8,154.00 8,154.00 8,154.00 0.0M
2025-02-19 8,144.50 8,144.50 8,144.50 8,144.50 0.0M
2025-02-18 8,241.00 8,241.00 8,241.00 8,241.00 0.0M
2025-02-17 8,223.50 8,223.50 8,223.50 8,223.50 0.0M
2025-02-14 8,213.50 8,213.50 8,213.50 8,213.50 0.0M
2025-02-13 8,199.50 8,199.50 8,199.50 8,199.50 0.0M
2025-02-12 8,079.00 8,079.00 8,079.00 8,079.00 0.0M
2025-02-11 8,066.00 8,066.00 8,066.00 8,066.00 0.0M
2025-02-10 8,045.00 8,045.00 8,045.00 8,045.00 0.0M
2025-02-07 8,011.50 8,011.50 8,011.50 8,011.50 0.0M
2025-02-06 8,046.50 8,046.50 8,046.50 8,046.50 0.0M
2025-02-05 7,931.00 7,931.00 7,931.00 7,931.00 0.0M
2025-02-04 7,946.50 7,946.50 7,946.50 7,946.50 0.0M
2025-02-03 7,894.50 7,894.50 7,894.50 7,894.50 0.0M
2025-01-31 7,991.00 7,991.00 7,991.00 7,991.00 0.0M
2025-01-30 7,983.50 7,983.50 7,983.50 7,983.50 0.0M
2025-01-29 7,916.50 7,916.50 7,916.50 7,916.50 0.0M
2025-01-28 7,942.00 7,942.00 7,942.00 7,942.00 0.0M
2025-01-27 7,952.00 7,952.00 7,952.00 7,952.00 0.0M
2025-01-24 7,975.00 7,975.00 7,975.00 7,975.00 0.0M
2025-01-23 7,938.00 7,938.00 7,938.00 7,938.00 0.0M
2025-01-22 7,885.50 7,885.50 7,885.50 7,885.50 0.0M
2025-01-21 7,820.00 7,820.00 7,820.00 7,820.00 0.0M
2025-01-20 7,782.50 7,782.50 7,782.50 7,782.50 0.0M
2025-01-17 7,726.50 7,757.50 7,726.50 7,749.50 0.0M
2025-01-16 7,646.50 7,682.50 7,619.00 7,673.00 0.0M
2025-01-15 7,505.00 7,549.00 7,492.20 7,516.00 0.0M
2025-01-14 7,545.00 7,545.00 7,463.50 7,465.50 0.0M
2025-01-13 7,424.00 7,472.00 7,394.00 7,451.00 0.0M
2025-01-10 7,470.00 7,470.00 7,470.00 7,474.00 0.0M
2025-01-09 7,533.50 7,533.50 7,533.50 7,533.50 0.0M
2025-01-08 7,499.00 7,499.00 7,454.00 7,496.50 0.0M
2025-01-07 7,523.00 7,523.00 7,478.50 7,535.00 0.0M
2025-01-06 7,490.00 7,490.00 7,490.00 7,490.00 0.0M
2025-01-03 7,393.50 7,409.50 7,366.50 7,326.00 0.0M
2025-01-02 7,423.00 7,479.00 7,312.00 7,440.50 0.0M