Amundi CAC 40 UCITS ETF Dist (CAC)

CAC
🏛️ フランス →
79.52
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 79.19 79.55 79.01 79.52 0.0M
2025-09-25 78.58 78.84 78.28 78.64 0.0M
2025-09-24 79.38 79.40 78.78 78.95 0.0M
2025-09-23 79.36 79.88 79.27 79.40 0.0M
2025-09-22 79.19 79.20 78.70 79.01 0.1M
2025-09-19 79.57 80.04 79.20 79.20 0.0M
2025-09-18 78.91 79.52 78.88 79.23 0.0M
2025-09-17 79.08 79.16 78.47 78.48 0.0M
2025-09-16 79.49 79.70 78.78 78.85 0.1M
2025-09-15 79.19 80.03 79.19 79.63 0.0M
2025-09-12 79.02 79.09 78.40 78.90 0.0M
2025-09-11 78.50 79.15 78.41 78.90 0.0M
2025-09-10 78.47 78.90 78.18 78.23 0.0M
2025-09-09 78.13 78.59 77.99 78.20 0.0M
2025-09-08 77.70 78.12 77.49 78.03 0.1M
2025-09-05 77.82 77.97 77.16 77.39 0.0M
2025-09-04 77.70 77.96 77.46 77.66 0.1M
2025-09-03 77.76 78.02 77.37 77.88 0.0M
2025-09-02 78.00 78.02 77.14 77.17 0.0M
2025-09-01 77.97 78.12 77.65 77.73 0.0M
2025-08-29 78.17 78.32 77.68 77.69 0.0M
2025-08-28 78.59 79.00 78.05 78.30 0.0M
2025-08-27 78.04 78.33 77.73 78.12 0.1M
2025-08-26 77.99 78.18 77.32 77.78 0.1M
2025-08-25 80.12 80.16 79.07 79.12 0.0M
2025-08-22 80.05 80.65 80.03 80.41 0.0M
2025-08-21 80.35 80.35 79.80 80.12 0.0M
2025-08-20 80.10 80.73 80.02 80.42 0.0M
2025-08-19 79.76 80.58 79.63 80.51 0.0M
2025-08-18 79.83 79.85 79.28 79.54 0.0M
2025-08-15 79.89 80.16 79.64 79.94 0.0M
2025-08-14 78.94 79.42 78.92 79.42 0.0M
2025-08-13 78.51 78.89 78.41 78.78 0.0M
2025-08-12 78.05 78.28 77.73 78.23 0.0M
2025-08-11 78.29 78.29 77.63 77.69 0.0M
2025-08-08 78.10 78.40 77.82 78.12 0.0M
2025-08-07 77.21 78.07 77.17 77.82 0.0M
2025-08-06 77.24 77.43 76.92 77.07 0.0M
2025-08-05 77.34 77.34 76.82 76.92 0.0M
2025-08-04 76.44 77.02 76.39 77.01 0.0M
2025-08-01 77.42 77.55 75.95 76.16 0.0M
2025-07-31 79.46 79.80 78.45 78.45 0.1M
2025-07-30 79.33 79.95 79.30 79.38 0.0M
2025-07-29 79.09 80.01 79.09 79.31 0.0M
2025-07-28 80.01 80.09 78.71 78.78 0.0M
2025-07-25 78.43 79.26 78.34 79.09 0.1M
2025-07-24 79.45 79.69 78.68 78.90 0.0M
2025-07-23 79.16 79.40 78.89 79.22 0.0M
2025-07-22 78.50 78.50 77.99 78.10 0.0M
2025-07-21 78.98 79.09 78.30 78.70 0.1M
2025-07-18 79.33 79.48 78.85 78.93 0.1M
2025-07-17 78.66 78.96 78.56 78.96 0.0M
2025-07-16 78.07 78.51 77.92 77.92 0.1M
2025-07-15 78.90 79.02 78.33 78.33 0.1M
2025-07-14 78.36 78.77 78.32 78.73 0.0M
2025-07-11 79.48 79.50 78.87 78.97 0.0M
2025-07-10 79.77 80.07 79.60 79.76 0.2M
2025-07-09 78.71 79.53 78.62 79.47 0.1M
2025-07-08 77.97 78.40 77.65 78.36 0.0M
2025-07-07 77.72 78.00 77.56 77.93 0.1M
2025-07-04 77.74 77.79 77.26 77.61 0.0M
2025-07-03 78.32 78.36 77.89 78.23 0.0M
2025-07-02 77.79 78.38 77.45 78.10 0.1M
2025-07-01 77.44 77.46 76.80 77.31 0.0M
2025-06-30 77.73 77.73 77.27 77.33 0.0M
2025-06-27 76.83 77.59 76.83 77.59 0.0M
2025-06-26 76.56 76.66 76.00 76.19 0.0M
2025-06-25 76.93 77.18 76.20 76.21 0.0M
2025-06-24 77.32 77.43 76.70 76.78 0.0M
2025-06-23 76.02 76.63 75.70 76.00 0.1M
2025-06-20 76.52 77.00 76.40 76.51 0.0M
2025-06-19 76.79 76.80 76.13 76.13 0.0M
2025-06-18 77.56 77.64 76.96 77.11 0.0M
2025-06-17 77.37 77.58 77.01 77.41 0.0M
2025-06-16 77.67 78.27 77.59 77.95 0.0M
2025-06-13 77.36 77.71 77.15 77.37 0.1M
2025-06-12 77.97 78.39 77.54 78.20 0.1M
2025-06-11 78.78 78.96 78.30 78.32 0.0M
2025-06-10 78.49 78.70 78.25 78.55 0.0M
2025-06-09 78.59 78.64 78.25 78.43 0.0M
2025-06-06 78.48 78.66 78.20 78.55 0.0M
2025-06-05 78.72 79.02 78.10 78.38 0.0M
2025-06-04 78.44 78.95 78.32 78.51 0.2M
2025-06-03 78.08 78.17 77.53 78.10 0.1M
2025-06-02 77.80 77.94 77.20 77.84 0.0M
2025-05-30 78.29 78.55 77.98 77.98 0.0M
2025-05-29 78.98 79.14 78.23 78.25 0.0M
2025-05-28 78.83 78.98 78.26 78.26 0.1M
2025-05-27 78.62 79.02 78.54 78.73 0.0M
2025-05-26 78.78 78.87 78.43 78.67 0.0M
2025-05-23 79.17 79.20 76.55 77.58 0.1M
2025-05-22 79.22 79.28 78.40 78.89 0.3M
2025-05-21 79.59 79.72 79.14 79.48 0.0M
2025-05-20 79.36 79.92 79.18 79.81 0.1M
2025-05-19 78.92 79.13 78.57 79.13 0.0M
2025-05-16 78.84 79.19 78.60 78.86 0.0M
2025-05-15 78.22 78.55 78.05 78.55 0.0M
2025-05-14 78.79 78.82 78.10 78.37 0.0M
2025-05-13 78.54 78.80 78.43 78.78 0.1M
2025-05-12 78.32 78.74 77.80 78.46 0.1M
2025-05-09 77.06 77.41 76.98 77.19 0.0M
2025-05-08 76.32 76.89 76.18 76.68 0.0M
2025-05-07 76.43 76.43 75.85 75.94 0.0M
2025-05-06 77.05 77.09 76.12 76.62 0.0M
2025-05-05 77.07 77.11 76.77 76.94 0.1M
2025-05-02 76.33 77.10 76.05 77.01 0.2M
2025-04-30 75.26 75.45 74.50 75.33 0.1M
2025-04-29 75.08 75.22 74.70 74.91 0.0M
2025-04-28 75.12 75.53 75.03 75.07 0.0M
2025-04-25 74.99 75.11 74.60 74.73 0.1M
2025-04-24 73.57 74.31 73.36 74.27 0.1M
2025-04-23 73.51 74.84 73.37 74.03 0.1M
2025-04-22 71.90 72.44 71.40 72.44 0.0M
2025-04-17 72.10 72.30 71.63 71.89 0.0M
2025-04-16 71.89 72.36 71.46 72.36 0.0M
2025-04-15 71.71 72.49 71.47 72.43 0.0M
2025-04-14 71.56 72.10 71.29 71.75 0.0M
2025-04-11 71.05 71.10 69.12 70.14 0.1M
2025-04-10 72.80 72.87 70.33 70.33 0.1M
2025-04-09 69.10 69.10 67.05 67.81 0.1M
2025-04-08 69.68 70.98 68.60 70.13 0.3M
2025-04-07 66.73 71.94 66.64 68.54 0.2M
2025-04-04 74.25 74.34 71.10 71.72 0.1M
2025-04-03 75.68 76.22 74.62 74.81 0.1M
2025-04-02 77.30 77.34 76.73 77.34 0.0M
2025-04-01 77.27 77.64 76.97 77.52 0.0M
2025-03-31 77.13 77.29 76.31 76.69 0.1M
2025-03-28 78.34 78.48 77.71 77.90 0.0M
2025-03-27 78.29 78.85 78.05 78.59 0.0M
2025-03-26 79.95 79.95 79.00 79.04 0.0M
2025-03-25 79.23 80.05 79.11 79.74 0.0M
2025-03-24 79.71 79.78 78.70 78.90 0.0M
2025-03-21 79.22 79.27 78.78 79.02 0.0M
2025-03-20 80.24 80.26 79.29 79.60 0.0M
2025-03-19 79.68 80.43 79.63 80.32 0.0M
2025-03-18 79.62 80.00 79.51 79.78 0.0M
2025-03-17 78.87 79.50 78.79 79.35 0.1M
2025-03-14 77.81 79.04 77.81 78.89 0.0M
2025-03-13 78.52 78.99 77.95 78.03 0.0M
2025-03-12 78.87 79.35 78.08 78.57 0.0M
2025-03-11 79.34 79.77 77.88 78.09 0.0M
2025-03-10 80.19 80.23 79.08 79.14 0.0M
2025-03-07 80.34 80.34 79.34 79.89 0.0M
2025-03-06 80.85 80.95 79.67 80.63 0.0M
2025-03-05 80.26 81.10 80.15 80.37 0.1M
2025-03-04 79.98 80.08 78.70 79.17 0.1M
2025-03-03 80.12 81.20 79.56 80.69 0.1M
2025-02-28 79.20 79.78 79.02 79.78 0.0M
2025-02-27 79.71 80.04 79.20 79.70 0.0M
2025-02-26 79.76 80.35 79.55 80.11 0.0M
2025-02-25 79.48 79.76 79.09 79.20 0.0M
2025-02-24 80.03 80.19 79.34 79.57 0.0M
2025-02-21 80.09 80.46 79.95 80.20 0.0M
2025-02-20 80.10 80.42 79.77 79.86 0.0M
2025-02-19 80.75 80.78 79.66 79.79 0.0M
2025-02-18 80.62 80.94 80.22 80.75 0.1M
2025-02-17 80.37 80.61 80.27 80.53 0.0M
2025-02-14 80.30 80.70 80.20 80.37 0.1M
2025-02-13 79.74 80.32 79.56 80.20 0.1M
2025-02-12 79.09 79.23 78.44 79.00 0.0M
2025-02-11 78.88 78.97 78.56 78.90 0.0M
2025-02-10 78.50 78.75 78.32 78.70 0.0M
2025-02-07 78.60 78.87 78.17 78.31 0.0M
2025-02-06 77.81 78.81 77.77 78.69 0.1M
2025-02-05 77.49 77.61 77.22 77.50 0.0M
2025-02-04 77.26 77.76 76.80 77.68 0.0M
2025-02-03 76.58 77.35 76.49 77.15 0.0M
2025-01-31 78.17 78.56 77.93 78.04 0.1M
2025-01-30 77.60 78.14 77.53 78.05 0.0M
2025-01-29 77.50 77.56 77.11 77.39 0.0M
2025-01-28 77.67 78.19 77.47 77.59 0.0M
2025-01-27 77.52 77.90 77.02 77.74 0.0M
2025-01-24 78.17 78.50 77.70 77.87 0.0M
2025-01-23 77.11 77.64 76.95 77.56 0.1M
2025-01-22 76.49 77.40 76.47 77.08 0.1M
2025-01-21 75.99 76.47 75.98 76.47 0.0M
2025-01-20 75.99 76.37 75.81 76.08 0.0M
2025-01-17 75.50 76.05 75.50 75.87 0.1M
2025-01-16 74.66 75.17 74.49 75.17 0.0M
2025-01-15 73.30 74.00 73.08 73.65 0.1M
2025-01-14 73.66 73.85 73.13 73.13 0.0M
2025-01-13 73.04 73.16 72.46 72.98 0.0M
2025-01-10 73.80 74.11 73.10 73.20 0.0M
2025-01-09 73.08 73.94 73.08 73.80 0.0M
2025-01-08 73.63 73.86 72.90 73.42 0.0M
2025-01-07 73.28 74.09 73.10 73.84 0.0M
2025-01-06 72.22 73.45 71.99 73.40 0.0M
2025-01-03 72.61 72.61 71.65 71.72 0.0M
2025-01-02 72.94 72.94 71.83 72.90 0.0M