Ossiam Lux Bloomberg Asia Pacific Ex Japan PAB NR C EUR Acc

OP6E
🏛️ フランス →
120.80
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
2025-09-26 120.85 120.85 120.85 120.80 0.0M
2025-09-25 120.72 120.72 120.72 120.27 0.0M
2025-09-24 121.12 121.12 121.12 120.93 0.0M
2025-09-23 121.99 121.99 121.99 122.00 0.0M
2025-09-22 122.35 122.35 122.35 122.10 0.0M
2025-09-19 122.24 122.24 122.24 122.86 0.0M
2025-09-18 122.38 122.41 122.28 122.58 0.0M
2025-09-17 122.83 122.83 122.83 122.82 0.0M
2025-09-16 124.19 124.19 124.19 123.10 0.0M
2025-09-15 124.69 124.69 124.69 124.74 0.0M
2025-09-12 124.82 124.82 124.82 124.46 0.0M
2025-09-11 124.00 124.00 124.00 124.76 0.0M
2025-09-10 123.86 123.86 123.86 123.71 0.0M
2025-09-09 121.98 121.98 121.98 122.34 0.0M
2025-09-08 122.64 122.64 122.64 122.28 0.0M
2025-09-05 122.30 122.30 122.30 121.39 0.0M
2025-09-04 121.54 121.54 121.54 121.77 0.0M
2025-09-03 120.52 120.52 120.52 120.88 0.0M
2025-09-02 122.07 122.07 122.07 121.37 0.0M
2025-09-01 122.27 122.27 122.27 122.14 0.0M
2025-08-29 122.76 122.76 122.76 122.20 0.0M
2025-08-28 122.77 122.77 122.77 122.66 0.0M
2025-08-27 122.08 122.08 122.08 122.33 0.0M
2025-08-26 122.41 122.41 122.41 122.53 0.0M
2025-08-25 122.12 122.12 122.12 122.39 0.0M
2025-08-22 123.32 123.32 123.32 123.32 0.0M
2025-08-21 122.66 122.66 122.66 122.82 0.0M
2025-08-20 121.80 121.80 121.80 121.36 0.0M
2025-08-19 120.75 121.48 120.75 121.48 0.0M
2025-08-18 121.67 121.67 121.67 121.20 0.0M
2025-08-15 121.60 121.60 121.60 121.19 0.0M
2025-08-14 121.66 121.66 121.66 121.37 0.0M
2025-08-13 121.11 121.11 121.11 121.50 0.0M
2025-08-12 121.17 121.59 121.17 121.90 0.0M
2025-08-11 120.73 120.73 120.73 121.06 0.0M
2025-08-08 120.59 120.70 120.59 120.54 0.0M
2025-08-07 121.10 121.10 121.10 120.99 0.0M
2025-08-06 121.30 121.30 121.30 120.56 0.0M
2025-08-05 120.64 120.64 120.64 120.36 0.0M
2025-08-04 119.71 119.71 119.71 119.73 0.0M
2025-08-01 120.09 120.09 118.56 118.77 0.0M
2025-07-31 121.54 121.54 121.54 120.78 0.0M
2025-07-30 121.04 121.04 121.04 121.19 0.0M
2025-07-29 121.12 121.12 121.12 121.16 0.0M
2025-07-28 119.89 119.89 119.89 119.77 0.0M
2025-07-25 118.85 118.85 118.85 118.86 0.0M
2025-07-24 119.50 119.50 119.50 119.20 0.0M
2025-07-23 119.34 119.34 119.31 119.38 0.0M
2025-07-22 118.25 118.25 118.25 118.41 0.0M
2025-07-21 119.30 119.40 119.30 118.82 0.0M
2025-07-18 120.06 120.06 120.06 119.79 0.0M
2025-07-17 118.64 118.64 118.64 119.32 0.0M
2025-07-16 118.06 118.06 118.06 117.75 0.0M
2025-07-15 118.56 118.56 118.56 118.54 0.0M
2025-07-14 118.14 118.14 117.81 118.13 0.0M
2025-07-11 118.32 118.32 118.07 117.85 0.0M
2025-07-10 117.65 118.10 117.65 117.95 0.0M
2025-07-09 116.94 116.94 116.94 117.18 0.0M
2025-07-08 117.38 117.48 117.19 117.18 0.0M
2025-07-07 116.59 116.59 116.59 117.09 0.0M
2025-07-04 117.33 117.36 117.33 117.23 0.0M
2025-07-03 117.46 117.46 117.46 118.06 0.0M
2025-07-02 118.14 118.14 117.52 117.97 0.0M
2025-07-01 117.89 117.89 117.89 117.47 0.0M
2025-06-30 117.70 117.70 117.70 117.50 0.0M
2025-06-27 117.56 117.56 117.56 117.77 0.0M
2025-06-26 118.40 118.82 118.40 118.88 0.0M
2025-06-25 119.20 119.20 119.20 118.56 0.0M
2025-06-24 118.48 118.48 118.48 118.57 0.0M
2025-06-23 116.98 116.98 116.70 117.29 0.0M
2025-06-20 117.22 117.22 117.22 116.99 0.0M
2025-06-19 117.97 117.97 117.97 117.44 0.0M
2025-06-18 118.04 118.04 118.04 118.07 0.0M
2025-06-17 118.10 118.10 118.10 118.12 0.0M
2025-06-16 118.01 118.10 117.75 118.66 0.0M
2025-06-13 117.68 118.07 117.68 118.16 0.0M
2025-06-12 118.40 118.40 118.40 118.29 0.0M
2025-06-11 119.88 119.88 119.88 119.49 0.0M
2025-06-10 120.01 120.01 120.01 120.04 0.0M
2025-06-09 119.27 119.27 119.27 119.42 0.0M
2025-06-06 118.70 119.58 118.70 118.97 0.0M
2025-06-05 118.77 118.86 118.77 118.98 0.0M
2025-06-04 118.62 118.62 118.62 118.81 0.0M
2025-06-03 117.55 117.55 117.55 118.26 0.0M
2025-06-02 116.64 116.64 116.64 117.27 0.0M
2025-05-30 116.63 116.63 116.63 116.63 0.0M
2025-05-29 117.33 117.33 117.33 116.11 0.0M
2025-05-28 116.58 116.58 116.58 116.51 0.0M
2025-05-27 117.08 117.08 117.08 117.08 0.0M
2025-05-26 116.45 116.45 116.45 116.41 0.0M
2025-05-23 115.98 115.98 115.98 115.76 0.0M
2025-05-22 116.00 116.00 115.38 116.17 0.0M
2025-05-21 116.40 116.51 116.16 116.16 0.0M
2025-05-20 116.40 116.40 116.40 116.69 0.0M
2025-05-19 115.91 115.91 115.91 116.50 0.0M
2025-05-16 116.28 116.28 116.28 116.41 0.0M
2025-05-15 115.98 115.98 115.98 116.56 0.0M
2025-05-14 115.73 115.73 115.73 115.43 0.0M
2025-05-13 115.55 115.97 115.55 116.42 0.0M
2025-05-12 115.84 115.84 115.52 115.79 0.0M
2025-05-09 114.25 114.25 114.25 114.26 0.0M
2025-05-08 112.87 112.87 112.87 113.33 0.0M
2025-05-07 113.22 113.22 113.22 112.77 0.0M
2025-05-06 112.94 112.94 112.94 113.53 0.0M
2025-05-05 112.97 113.13 112.97 113.43 0.0M
2025-05-02 113.16 113.16 113.16 113.42 0.0M
2025-04-30 110.32 110.32 110.32 110.36 0.0M
2025-04-29 108.99 108.99 108.99 108.59 0.0M
2025-04-28 108.75 108.75 108.75 108.75 0.0M
2025-04-25 108.86 108.89 108.63 108.61 0.0M
2025-04-24 107.96 107.96 107.96 109.09 0.0M
2025-04-23 107.69 107.69 107.69 107.69 0.0M
2025-04-22 106.12 106.12 106.12 106.62 0.0M
2025-04-17 105.53 105.53 105.53 105.34 0.0M
2025-04-16 104.79 105.00 104.79 105.98 0.0M
2025-04-15 104.71 104.71 104.71 104.91 0.0M
2025-04-14 103.50 103.50 103.50 103.40 0.0M
2025-04-11 101.00 101.00 99.29 100.08 0.0M
2025-04-10 101.30 101.30 101.30 101.30 0.0M
2025-04-09 98.24 98.24 98.24 98.24 0.0M
2025-04-08 100.93 101.36 100.93 101.12 0.0M
2025-04-07 99.69 100.80 99.04 99.04 0.0M
2025-04-04 101.66 101.66 101.66 101.66 0.0M
2025-04-03 110.31 110.31 110.31 109.39 0.0M
2025-04-02 113.17 113.17 113.17 112.74 0.0M
2025-04-01 112.82 112.82 112.82 112.82 0.0M
2025-03-31 110.49 110.49 110.49 110.81 0.0M
2025-03-28 112.63 113.25 111.53 111.53 0.0M
2025-03-27 113.01 113.01 113.01 113.01 0.0M
2025-03-26 112.99 112.99 112.99 112.57 0.0M
2025-03-25 111.81 112.31 111.81 112.37 0.0M
2025-03-24 111.50 111.50 111.50 111.83 0.0M
2025-03-21 111.27 111.27 111.27 110.94 0.0M
2025-03-20 111.50 111.50 111.50 111.24 0.0M
2025-03-19 110.60 111.32 110.60 111.32 0.0M
2025-03-18 110.72 110.72 110.72 109.88 0.0M
2025-03-17 110.44 110.44 110.44 111.13 0.0M
2025-03-14 109.76 109.76 109.76 110.27 0.0M
2025-03-13 109.68 109.68 109.68 109.68 0.0M
2025-03-12 109.70 109.70 109.70 109.97 0.0M
2025-03-11 110.85 110.85 109.96 109.54 0.0M
2025-03-10 112.99 112.99 111.27 111.22 0.0M
2025-03-07 112.85 112.85 112.85 112.21 0.0M
2025-03-06 114.73 114.73 114.63 114.47 0.0M
2025-03-05 115.02 115.02 115.02 114.09 0.0M
2025-03-04 115.58 115.58 114.18 113.79 0.0M
2025-03-03 116.86 116.86 116.86 116.17 0.0M
2025-02-28 116.30 116.30 116.30 116.43 0.0M
2025-02-27 117.73 117.73 117.73 117.59 0.0M
2025-02-26 117.52 117.52 117.52 117.86 0.0M
2025-02-25 117.41 117.41 117.41 116.41 0.0M
2025-02-24 118.15 118.15 118.15 117.71 0.0M
2025-02-21 117.97 117.97 117.97 117.93 0.0M
2025-02-20 118.17 118.17 118.17 118.07 0.0M
2025-02-19 119.27 119.27 119.00 118.68 0.0M
2025-02-18 119.52 119.52 119.52 119.14 0.0M
2025-02-17 119.71 119.71 119.71 119.86 0.0M
2025-02-14 119.29 119.29 119.29 118.97 0.0M
2025-02-13 118.73 118.73 118.73 119.63 0.0M
2025-02-12 119.19 119.19 119.19 118.81 0.0M
2025-02-11 118.14 118.14 118.14 118.21 0.0M
2025-02-10 118.64 118.64 118.64 119.08 0.0M
2025-02-07 118.07 118.07 118.07 117.65 0.0M
2025-02-06 117.92 117.92 117.92 118.26 0.0M
2025-02-05 116.38 116.38 116.38 116.93 0.0M
2025-02-04 117.20 117.20 117.20 117.80 0.0M
2025-02-03 117.99 117.99 117.99 117.85 0.0M
2025-01-31 118.52 118.52 118.52 118.73 0.0M
2025-01-30 118.14 118.14 117.92 118.71 0.0M
2025-01-29 117.73 117.73 117.73 117.56 0.0M
2025-01-28 116.18 116.18 116.18 116.67 0.0M
2025-01-27 115.92 116.46 115.92 116.02 0.0M
2025-01-24 116.91 116.91 116.91 116.49 0.0M
2025-01-23 116.37 117.35 116.37 117.03 0.0M
2025-01-22 116.57 116.57 116.57 116.60 0.0M
2025-01-21 116.34 117.02 116.34 116.77 0.0M
2025-01-20 116.49 116.49 116.49 116.75 0.0M
2025-01-17 116.19 116.19 116.19 116.76 0.0M
2025-01-16 116.26 116.26 116.26 115.94 0.0M
2025-01-15 114.18 115.69 114.18 116.06 0.0M
2025-01-14 114.63 114.63 114.63 114.37 0.0M
2025-01-13 114.52 114.55 114.52 114.67 0.0M
2025-01-10 115.40 115.40 115.20 114.91 0.0M
2025-01-09 115.93 115.93 115.93 116.66 0.0M
2025-01-08 116.84 116.84 116.84 116.24 0.0M
2025-01-07 116.06 116.06 116.06 116.34 0.0M
2025-01-06 116.30 116.30 116.30 116.50 0.0M
2025-01-03 116.11 116.11 116.11 116.07 0.0M
2025-01-02 115.32 115.32 115.32 115.89 0.0M