Ca Toulouse 31 CCI (CAT31)

CAT31
🏛️ フランス →
113.10
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 64.90 65.50 64.90 65.50 0.0M
2023-12-28 64.83 64.90 64.83 64.90 0.0M
2023-12-27 64.90 65.00 64.80 64.82 0.0M
2023-12-22 64.49 64.90 63.65 64.90 0.0M
2023-12-21 63.50 64.50 63.50 64.50 0.0M
2023-12-20 65.19 65.19 64.13 64.15 0.0M
2023-12-19 65.00 65.19 64.13 65.19 0.0M
2023-12-18 64.12 65.20 64.12 65.00 0.0M
2023-12-15 66.22 67.00 64.12 64.50 0.0M
2023-12-14 66.01 66.22 66.01 66.22 0.0M
2023-12-13 67.00 67.00 66.00 66.00 0.0M
2023-12-12 66.52 67.00 66.52 67.00 0.0M
2023-12-11 67.47 67.99 67.00 67.00 0.0M
2023-12-08 66.33 67.00 66.33 67.00 0.0M
2023-12-07 67.01 67.02 65.50 66.31 0.0M
2023-12-06 67.11 67.50 66.84 67.00 0.0M
2023-12-05 68.49 68.49 67.10 67.10 0.0M
2023-12-04 67.00 68.50 67.00 68.50 0.0M
2023-12-01 67.17 68.00 67.17 68.00 0.0M
2023-11-30 67.70 67.70 67.70 67.70 0.0M
2023-11-29 67.80 67.80 67.50 67.70 0.0M
2023-11-28 68.48 68.49 67.70 67.80 0.0M
2023-11-27 66.84 68.48 66.84 68.48 0.0M
2023-11-24 66.81 66.84 66.81 66.84 0.0M
2023-11-23 66.79 67.00 66.79 66.81 0.0M
2023-11-22 64.97 66.80 64.13 66.80 0.0M
2023-11-21 64.00 64.57 63.60 64.57 0.0M
2023-11-20 64.20 65.50 63.05 64.00 0.0M
2023-11-17 65.00 65.00 64.00 64.00 0.0M
2023-11-16 66.00 66.00 65.00 65.00 0.0M
2023-11-15 65.82 66.50 65.82 66.00 0.0M
2023-11-14 66.37 66.78 65.52 65.82 0.0M
2023-11-13 66.78 66.78 66.36 66.36 0.0M
2023-11-10 66.90 66.90 66.00 66.79 0.0M
2023-11-09 66.21 66.90 66.21 66.90 0.0M
2023-11-08 66.51 66.51 66.51 66.51 0.0M
2023-11-07 66.50 66.51 66.50 66.51 0.0M
2023-11-06 66.50 66.50 66.50 66.50 0.0M
2023-11-03 66.10 66.50 65.00 66.50 0.0M
2023-11-02 65.50 66.50 65.50 66.50 0.0M
2023-11-01 65.70 65.70 65.50 65.50 0.0M
2023-10-31 66.51 66.51 66.00 66.50 0.0M
2023-10-30 66.51 66.51 66.51 66.51 0.0M
2023-10-27 68.97 68.97 64.66 66.90 0.0M
2023-10-26 68.00 68.97 68.00 68.97 0.0M
2023-10-25 68.47 68.47 68.00 68.00 0.0M
2023-10-24 68.50 68.50 66.50 67.99 0.0M
2023-10-23 69.00 69.00 68.00 68.00 0.0M
2023-10-20 67.20 69.49 67.20 69.00 0.0M
2023-10-19 66.99 68.00 66.50 68.00 0.0M
2023-10-18 66.01 67.00 65.75 67.00 0.0M
2023-10-17 66.57 66.57 65.75 66.50 0.0M
2023-10-16 67.69 67.69 66.51 67.69 0.0M
2023-10-13 67.50 67.99 66.51 67.99 0.0M
2023-10-12 66.55 67.50 66.50 67.50 0.0M
2023-10-11 66.80 66.80 66.55 66.55 0.0M
2023-10-10 67.00 67.00 66.80 66.80 0.0M
2023-10-09 67.02 67.05 67.00 67.00 0.0M
2023-10-06 69.49 69.50 68.01 68.01 0.0M
2023-10-05 67.01 69.50 67.00 69.50 0.0M
2023-10-04 67.01 67.01 67.01 67.01 0.0M
2023-10-03 67.20 67.20 67.00 67.00 0.0M
2023-10-02 67.20 67.20 67.20 67.20 0.0M
2023-09-29 67.50 67.50 67.50 67.50 0.0M
2023-09-28 67.50 67.50 67.50 67.50 0.0M
2023-09-27 68.51 68.51 67.00 67.00 0.0M
2023-09-26 68.82 68.82 68.82 68.82 0.0M
2023-09-25 69.00 69.00 69.00 69.00 0.0M
2023-09-22 69.30 69.30 69.00 69.00 0.0M
2023-09-21 69.50 69.98 69.30 69.30 0.0M
2023-09-20 68.93 69.50 68.93 69.50 0.0M
2023-09-19 68.83 69.50 68.83 68.90 0.0M
2023-09-18 68.82 68.82 68.82 68.82 0.0M
2023-09-15 69.00 69.50 69.00 69.00 0.0M
2023-09-14 69.12 69.12 69.00 69.00 0.0M
2023-09-13 69.20 69.30 69.20 69.30 0.0M
2023-09-12 68.81 69.50 68.81 69.50 0.0M
2023-09-11 68.81 68.81 68.81 68.81 0.0M
2023-09-08 68.60 68.80 68.60 68.80 0.0M
2023-09-07 68.60 68.60 68.60 68.60 0.0M
2023-09-06 69.20 69.20 68.60 68.60 0.0M
2023-09-05 68.31 69.50 68.30 69.20 0.0M
2023-09-04 68.90 69.50 68.10 68.10 0.0M
2023-09-01 68.50 69.50 68.50 68.90 0.0M
2023-08-31 69.81 70.60 67.00 68.00 0.0M
2023-08-30 69.81 69.81 69.81 69.81 0.0M
2023-08-29 70.01 70.01 69.80 69.80 0.0M
2023-08-28 69.50 70.60 69.50 70.00 0.0M
2023-08-25 69.10 69.51 69.10 69.51 0.0M
2023-08-24 69.10 69.10 69.10 69.10 0.0M
2023-08-23 70.00 70.00 69.10 69.10 0.0M
2023-08-22 69.00 70.00 69.00 70.00 0.0M
2023-08-21 70.50 71.44 69.50 70.00 0.0M
2023-08-18 68.00 68.50 68.00 68.50 0.0M
2023-08-17 68.49 68.49 68.00 68.00 0.0M
2023-08-16 68.49 68.49 68.00 68.49 0.0M
2023-08-15 66.60 68.50 66.60 68.50 0.0M
2023-08-14 64.71 66.60 64.71 66.60 0.0M
2023-08-11 65.50 65.60 64.70 64.70 0.0M
2023-08-10 65.00 65.50 65.00 65.50 0.0M
2023-08-09 63.11 64.50 63.11 64.50 0.0M
2023-08-08 63.60 64.00 63.05 63.05 0.0M
2023-08-07 65.00 65.00 64.00 64.00 0.0M
2023-08-04 67.11 68.00 64.50 65.50 0.0M
2023-08-03 67.50 67.50 67.10 67.10 0.0M
2023-08-02 66.99 67.50 66.99 67.50 0.0M
2023-08-01 66.99 67.00 66.10 67.00 0.0M
2023-07-31 68.00 68.00 67.00 67.00 0.0M
2023-07-28 68.51 69.50 67.50 69.00 0.0M
2023-07-27 69.00 69.00 68.50 68.50 0.0M
2023-07-26 68.51 69.00 68.51 69.00 0.0M
2023-07-25 68.81 68.81 68.50 68.50 0.0M
2023-07-24 69.00 69.00 68.60 68.60 0.0M
2023-07-21 69.01 69.50 68.60 68.60 0.0M
2023-07-20 69.50 69.50 69.00 69.00 0.0M
2023-07-19 70.00 70.00 69.00 69.50 0.0M
2023-07-18 69.50 70.50 69.50 70.00 0.0M
2023-07-17 70.50 70.50 69.00 69.50 0.0M
2023-07-14 70.50 70.50 70.50 70.50 0.0M
2023-07-13 68.00 70.50 68.00 70.50 0.0M
2023-07-12 69.49 69.49 67.50 68.00 0.0M
2023-07-11 69.50 69.50 69.50 69.50 0.0M
2023-07-10 69.90 69.90 68.00 69.50 0.0M
2023-07-07 70.50 70.50 70.00 70.00 0.0M
2023-07-06 71.01 71.01 70.50 70.50 0.0M
2023-07-05 71.01 71.01 71.00 71.00 0.0M
2023-07-04 71.01 71.01 71.01 71.01 0.0M
2023-07-03 71.01 71.01 71.01 71.01 0.0M
2023-06-30 71.50 72.00 70.10 70.10 0.0M
2023-06-29 73.85 73.85 70.00 70.00 0.0M
2023-06-28 73.83 73.85 73.83 73.85 0.0M
2023-06-27 73.80 73.83 73.80 73.83 0.0M
2023-06-26 74.00 74.01 73.80 73.80 0.0M
2023-06-23 74.10 74.10 74.00 74.00 0.0M
2023-06-22 74.10 74.49 74.10 74.10 0.0M
2023-06-21 74.30 74.30 74.10 74.10 0.0M
2023-06-20 74.50 74.50 74.10 74.30 0.0M
2023-06-19 74.00 74.50 74.00 74.50 0.0M
2023-06-16 74.01 74.01 73.61 74.00 0.0M
2023-06-15 74.40 74.50 74.00 74.00 0.0M
2023-06-14 73.60 74.00 73.60 73.90 0.0M
2023-06-13 73.00 73.60 73.00 73.60 0.0M
2023-06-12 72.50 72.50 72.50 72.50 0.0M
2023-06-09 72.70 73.10 72.70 73.10 0.0M
2023-06-08 72.51 73.00 72.51 72.70 0.0M
2023-06-07 72.51 72.51 72.51 72.51 0.0M
2023-06-06 73.00 73.05 72.01 72.04 0.0M
2023-06-05 73.50 73.50 72.00 73.00 0.0M
2023-06-02 73.20 73.50 73.01 73.50 0.0M
2023-06-01 72.60 73.70 72.60 73.20 0.0M
2023-05-31 72.50 73.50 72.44 73.50 0.0M
2023-05-30 72.00 72.51 71.60 72.50 0.0M
2023-05-29 71.50 72.01 71.50 72.00 0.0M
2023-05-26 70.01 72.01 70.01 71.21 0.0M
2023-05-25 69.24 70.50 69.24 70.50 0.0M
2023-05-24 69.00 69.40 69.00 69.24 0.0M
2023-05-23 68.50 69.20 68.50 69.00 0.0M
2023-05-22 67.50 68.50 67.50 68.50 0.0M
2023-05-19 67.01 68.00 67.01 68.00 0.0M
2023-05-18 65.00 67.00 65.00 67.00 0.0M
2023-05-17 64.61 65.00 64.61 65.00 0.0M
2023-05-16 64.21 64.57 64.21 64.57 0.0M
2023-05-15 63.83 65.00 63.83 64.01 0.0M
2023-05-12 63.81 64.00 63.81 63.84 0.0M
2023-05-11 64.51 64.51 63.80 63.80 0.0M
2023-05-10 63.80 64.51 63.80 64.51 0.0M
2023-05-09 63.80 64.50 63.66 63.90 0.0M
2023-05-08 63.62 63.80 63.62 63.80 0.0M
2023-05-05 64.11 64.11 64.11 64.11 0.0M
2023-05-04 64.22 65.49 64.02 64.02 0.0M
2023-05-03 64.85 65.20 64.20 64.20 0.0M
2023-05-02 64.51 66.01 64.51 65.50 0.0M
2023-04-28 66.51 66.75 65.00 65.50 0.0M
2023-04-27 66.61 67.50 65.52 66.50 0.0M
2023-04-26 67.00 67.00 66.51 66.51 0.0M
2023-04-25 66.00 67.00 66.00 67.00 0.0M
2023-04-24 66.02 67.01 65.10 66.00 0.0M
2023-04-21 67.62 67.99 67.62 67.62 0.0M
2023-04-20 67.55 67.60 67.55 67.60 0.0M
2023-04-19 68.50 68.98 67.50 67.53 0.0M
2023-04-18 68.50 68.51 68.48 68.50 0.0M
2023-04-17 69.51 70.94 69.51 70.17 0.0M
2023-04-14 69.50 70.00 69.00 69.41 0.0M
2023-04-13 69.01 69.50 69.00 69.10 0.0M
2023-04-12 69.33 69.99 68.60 69.00 0.0M
2023-04-11 68.50 70.00 68.50 68.51 0.0M
2023-04-06 69.52 70.48 69.51 69.51 0.0M
2023-04-05 69.76 70.48 69.51 69.75 0.0M
2023-04-04 68.51 70.49 68.51 69.52 0.0M
2023-04-03 68.10 69.00 68.10 68.20 0.0M
2023-03-31 67.62 67.65 67.51 67.51 0.0M
2023-03-30 68.10 69.00 68.10 68.50 0.0M
2023-03-29 68.00 68.49 68.00 68.10 0.0M
2023-03-28 66.99 67.50 66.99 67.01 0.0M
2023-03-27 65.11 67.00 65.11 66.50 0.0M
2023-03-24 70.10 70.10 63.50 65.01 0.0M
2023-03-23 69.50 70.00 69.50 70.00 0.0M
2023-03-22 70.49 70.49 69.50 69.50 0.0M
2023-03-21 70.01 70.50 70.00 70.49 0.0M
2023-03-20 68.51 70.00 68.02 70.00 0.0M
2023-03-17 70.00 70.00 68.39 68.39 0.0M
2023-03-16 70.00 70.00 70.00 70.00 0.0M
2023-03-15 71.06 71.11 68.39 68.39 0.0M
2023-03-14 70.80 70.91 70.80 70.91 0.0M
2023-03-13 73.14 74.00 70.50 70.80 0.0M
2023-03-10 73.50 73.99 73.01 73.50 0.0M
2023-03-09 73.49 73.50 73.02 73.50 0.0M
2023-03-08 73.00 73.50 73.00 73.00 0.0M
2023-03-07 72.50 74.00 72.00 72.01 0.0M
2023-03-06 72.30 72.50 72.00 72.00 0.0M
2023-03-03 72.50 72.50 72.10 72.30 0.0M
2023-03-02 72.01 72.50 72.00 72.50 0.0M
2023-03-01 72.01 72.01 72.00 72.00 0.0M
2023-02-28 72.99 72.99 72.00 72.00 0.0M
2023-02-27 72.00 72.99 72.00 72.99 0.0M
2023-02-24 71.00 72.00 71.00 72.00 0.0M
2023-02-23 70.50 71.49 70.10 71.49 0.0M
2023-02-22 70.00 70.50 69.75 70.50 0.0M
2023-02-21 69.58 71.00 69.58 70.00 0.0M
2023-02-20 69.51 69.58 69.51 69.58 0.0M
2023-02-17 70.47 70.47 69.51 69.51 0.0M
2023-02-16 70.49 70.50 69.51 69.51 0.0M
2023-02-15 70.10 70.50 69.01 70.50 0.0M
2023-02-14 68.75 70.99 68.75 70.10 0.0M
2023-02-13 68.01 68.75 67.82 68.75 0.0M
2023-02-10 67.80 68.10 67.80 68.00 0.0M
2023-02-09 67.99 68.00 67.80 67.80 0.0M
2023-02-08 69.48 69.49 68.00 68.00 0.0M
2023-02-07 69.57 69.57 69.00 69.49 0.0M
2023-02-06 70.55 70.55 68.10 69.57 0.0M
2023-02-03 73.01 73.01 70.00 70.50 0.0M
2023-02-02 74.00 74.11 73.00 73.00 0.0M
2023-02-01 76.50 76.50 72.51 74.36 0.0M
2023-01-31 77.49 77.49 76.50 76.50 0.0M
2023-01-30 77.00 77.60 76.80 77.50 0.0M
2023-01-27 76.48 76.48 76.00 76.30 0.0M
2023-01-26 75.50 76.48 75.00 76.00 0.0M
2023-01-25 75.01 75.90 74.72 75.50 0.0M
2023-01-24 75.40 75.90 75.00 75.00 0.0M
2023-01-23 74.90 75.10 74.50 75.10 0.0M
2023-01-20 76.00 76.01 75.00 75.00 0.0M
2023-01-19 77.61 78.00 76.00 76.00 0.0M
2023-01-18 79.20 79.50 77.50 78.00 0.0M
2023-01-17 77.81 79.00 77.81 79.00 0.0M
2023-01-16 77.01 78.99 77.01 77.80 0.0M
2023-01-13 78.57 79.50 76.50 76.50 0.0M
2023-01-12 77.54 79.00 77.20 78.57 0.0M
2023-01-11 77.10 77.55 76.59 77.55 0.0M
2023-01-10 76.54 77.70 76.54 77.70 0.0M
2023-01-09 76.51 77.50 76.51 77.50 0.0M
2023-01-06 75.41 77.50 75.41 77.50 0.0M
2023-01-05 74.90 76.50 74.90 75.42 0.0M
2023-01-04 73.00 74.98 73.00 74.90 0.0M
2023-01-03 72.50 73.00 72.17 73.00 0.0M
2023-01-02 70.52 72.50 70.52 72.50 0.0M