仏CAC40 (FCHI)

FCHI
🏛️ フランス →
7,880.87
最終更新: 2025-09-29
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
2022-12-30 6,533.12 6,540.51 6,470.64 6,473.76 42.8M
2022-12-29 6,486.65 6,577.08 6,474.73 6,573.47 41.3M
2022-12-28 6,561.50 6,572.12 6,505.67 6,510.49 40.1M
2022-12-27 6,559.63 6,579.33 6,543.26 6,550.66 33.0M
2022-12-23 6,513.20 6,533.58 6,476.05 6,504.90 43.0M
2022-12-22 6,587.50 6,614.35 6,503.88 6,517.97 56.2M
2022-12-21 6,469.11 6,586.48 6,467.57 6,580.24 71.0M
2022-12-20 6,418.69 6,468.94 6,388.23 6,450.43 74.3M
2022-12-19 6,470.93 6,510.46 6,470.93 6,473.29 64.5M
2022-12-16 6,505.63 6,515.70 6,418.95 6,452.63 156.2M
2022-12-15 6,674.29 6,680.22 6,503.00 6,522.77 103.8M
2022-12-14 6,727.75 6,733.85 6,694.33 6,730.79 76.9M
2022-12-13 6,672.22 6,823.10 6,642.09 6,744.98 86.7M
2022-12-12 6,647.90 6,681.30 6,634.97 6,650.55 62.6M
2022-12-09 6,671.78 6,680.09 6,618.27 6,677.64 73.5M
2022-12-08 6,677.00 6,679.57 6,629.36 6,647.31 67.3M
2022-12-07 6,687.34 6,696.65 6,642.44 6,660.59 71.0M
2022-12-06 6,677.49 6,704.74 6,656.93 6,687.79 69.0M
2022-12-05 6,728.71 6,738.97 6,685.52 6,696.96 65.0M
2022-12-02 6,728.86 6,767.72 6,689.76 6,742.25 74.0M
2022-12-01 6,784.60 6,791.31 6,730.55 6,753.97 76.8M
2022-11-30 6,706.67 6,743.60 6,678.75 6,738.55 137.6M
2022-11-29 6,686.96 6,695.86 6,649.88 6,668.97 64.7M
2022-11-28 6,678.11 6,693.92 6,641.30 6,665.20 66.2M
2022-11-25 6,710.36 6,725.00 6,686.63 6,712.48 47.9M
2022-11-24 6,683.44 6,730.16 6,679.80 6,707.32 53.8M
2022-11-23 6,677.97 6,681.41 6,642.03 6,679.09 55.3M
2022-11-22 6,643.70 6,669.17 6,615.58 6,657.53 64.0M
2022-11-21 6,625.10 6,649.76 6,613.92 6,634.45 65.0M
2022-11-18 6,620.58 6,667.20 6,601.56 6,644.46 83.6M
2022-11-17 6,624.47 6,634.73 6,522.28 6,576.12 70.5M
2022-11-16 6,647.40 6,656.33 6,587.20 6,607.22 85.2M
2022-11-15 6,626.82 6,684.09 6,621.82 6,641.66 75.5M
2022-11-14 6,622.42 6,662.07 6,603.56 6,609.17 78.3M
2022-11-11 6,612.93 6,636.81 6,573.87 6,594.62 98.3M
2022-11-10 6,396.59 6,573.85 6,381.42 6,556.83 115.5M
2022-11-09 6,426.80 6,446.50 6,405.84 6,430.57 65.3M
2022-11-08 6,391.75 6,451.16 6,378.32 6,441.50 63.5M
2022-11-07 6,379.49 6,442.41 6,363.70 6,416.61 74.7M
2022-11-04 6,291.39 6,466.32 6,289.07 6,416.44 99.1M
2022-11-03 6,209.63 6,245.69 6,191.73 6,243.28 70.8M
2022-11-02 6,351.31 6,376.29 6,273.55 6,276.88 68.3M
2022-11-01 6,329.76 6,383.70 6,306.05 6,328.25 60.6M
2022-10-31 6,279.70 6,293.15 6,244.08 6,266.77 66.5M
2022-10-28 6,192.18 6,278.77 6,183.41 6,273.05 72.5M
2022-10-27 6,253.85 6,272.20 6,194.33 6,244.03 85.2M
2022-10-26 6,244.64 6,282.75 6,219.33 6,276.31 68.8M
2022-10-25 6,172.65 6,253.12 6,135.38 6,250.55 78.3M
2022-10-24 6,076.20 6,175.62 6,041.14 6,131.36 78.8M
2022-10-21 6,021.58 6,056.04 5,952.88 6,035.39 72.7M
2022-10-20 6,046.81 6,103.50 6,029.53 6,086.90 62.6M
2022-10-19 6,092.77 6,109.97 6,040.72 6,040.72 66.4M
2022-10-18 6,098.60 6,139.78 6,057.38 6,067.00 66.5M
2022-10-17 5,949.65 6,068.37 5,910.39 6,040.66 63.8M
2022-10-14 5,965.80 6,044.75 5,921.15 5,931.92 80.2M
2022-10-13 5,792.54 5,899.82 5,704.87 5,879.19 86.7M
2022-10-12 5,842.10 5,872.49 5,788.66 5,818.47 70.1M
2022-10-11 5,796.83 5,849.58 5,770.48 5,833.20 66.0M
2022-10-10 5,806.57 5,883.85 5,796.31 5,840.55 64.9M
2022-10-07 5,911.96 5,956.95 5,855.66 5,866.94 65.7M
2022-10-06 6,004.11 6,018.47 5,917.27 5,936.42 63.7M
2022-10-05 6,006.12 6,034.93 5,953.55 5,985.46 75.1M
2022-10-04 5,859.45 6,039.69 5,852.92 6,039.69 95.4M
2022-10-03 5,697.47 5,804.27 5,654.44 5,794.15 80.8M
2022-09-30 5,712.20 5,770.78 5,688.34 5,762.34 102.7M
2022-09-29 5,746.29 5,746.29 5,628.42 5,676.87 102.4M
2022-09-28 5,692.54 5,773.08 5,651.49 5,765.01 106.7M
2022-09-27 5,809.82 5,852.61 5,753.82 5,753.82 85.0M
2022-09-26 5,744.49 5,828.05 5,736.00 5,769.39 78.6M
2022-09-23 5,906.18 5,913.71 5,765.65 5,783.41 92.5M
2022-09-22 5,928.54 6,022.39 5,918.50 5,918.50 72.8M
2022-09-21 5,928.50 6,034.27 5,915.57 6,031.33 70.2M
2022-09-20 6,084.41 6,118.25 5,970.23 5,979.47 77.5M
2022-09-19 6,049.00 6,093.40 5,974.72 6,061.59 51.6M
2022-09-16 6,100.79 6,114.36 6,052.42 6,077.30 153.2M
2022-09-15 6,212.21 6,249.52 6,143.36 6,157.84 74.8M
2022-09-14 6,210.77 6,249.29 6,183.55 6,222.41 75.5M
2022-09-13 6,360.31 6,394.18 6,245.69 6,245.69 79.0M
2022-09-12 6,242.46 6,352.45 6,224.51 6,333.59 77.5M
2022-09-09 6,140.87 6,239.11 6,138.88 6,212.33 72.2M
2022-09-08 6,136.93 6,143.29 6,034.79 6,125.90 75.1M
2022-09-07 6,059.64 6,119.95 6,045.27 6,105.92 71.6M
2022-09-06 6,083.02 6,138.22 6,060.44 6,104.61 54.8M
2022-09-05 6,048.22 6,105.59 6,018.02 6,093.22 65.7M
2022-09-02 6,075.73 6,178.29 6,051.02 6,167.51 76.5M
2022-09-01 6,068.34 6,072.93 6,009.09 6,034.31 74.1M
2022-08-31 6,226.99 6,230.90 6,125.10 6,125.10 109.6M
2022-08-30 6,243.08 6,303.66 6,182.63 6,210.22 65.6M
2022-08-29 6,199.11 6,232.25 6,153.44 6,222.28 54.9M
2022-08-26 6,420.75 6,429.79 6,252.59 6,274.26 67.4M
2022-08-25 6,432.16 6,440.69 6,361.53 6,381.56 49.5M
2022-08-24 6,332.43 6,396.63 6,319.70 6,386.76 52.7M
2022-08-23 6,331.17 6,402.22 6,331.17 6,362.02 60.1M
2022-08-22 6,448.81 6,459.36 6,352.97 6,378.74 78.6M
2022-08-19 6,520.44 6,549.13 6,488.00 6,495.83 65.9M
2022-08-18 6,530.58 6,576.37 6,519.57 6,557.40 52.2M
2022-08-17 6,608.64 6,608.64 6,517.99 6,528.32 62.9M
2022-08-16 6,580.99 6,608.83 6,568.58 6,592.58 56.3M
2022-08-15 6,582.63 6,586.96 6,532.48 6,569.95 41.0M
2022-08-12 6,553.24 6,587.84 6,539.75 6,553.86 59.4M
2022-08-11 6,560.21 6,562.32 6,499.63 6,544.67 63.5M
2022-08-10 6,467.10 6,545.64 6,453.79 6,523.44 68.0M
2022-08-09 6,514.52 6,530.35 6,480.06 6,490.00 60.1M
2022-08-08 6,510.45 6,564.24 6,503.27 6,524.44 57.5M
2022-08-05 6,512.62 6,523.03 6,449.72 6,472.35 71.7M
2022-08-04 6,476.72 6,555.71 6,475.05 6,513.39 75.1M
2022-08-03 6,404.10 6,475.54 6,398.99 6,472.06 78.4M
2022-08-02 6,424.68 6,429.05 6,381.43 6,409.80 66.1M
2022-08-01 6,447.18 6,484.08 6,434.12 6,436.86 64.4M
2022-07-29 6,413.10 6,472.27 6,397.91 6,448.50 103.1M
2022-07-28 6,304.13 6,339.21 6,236.57 6,339.21 92.2M
2022-07-27 6,206.25 6,267.80 6,199.93 6,257.94 69.6M
2022-07-26 6,225.17 6,243.86 6,194.96 6,211.45 60.6M
2022-07-25 6,198.83 6,260.13 6,177.14 6,237.55 60.4M
2022-07-22 6,174.29 6,247.35 6,168.77 6,216.82 68.7M
2022-07-21 6,160.37 6,233.98 6,143.06 6,201.11 78.6M
2022-07-20 6,229.79 6,245.47 6,151.36 6,184.66 76.8M
2022-07-19 6,031.60 6,213.88 6,028.79 6,201.22 74.7M
2022-07-18 6,070.21 6,136.02 6,059.87 6,091.91 59.9M
2022-07-15 5,935.28 6,043.80 5,901.38 6,036.00 76.2M
2022-07-14 5,979.99 5,997.31 5,874.68 5,915.41 72.9M
2022-07-13 6,015.53 6,025.73 5,922.94 6,000.24 70.8M
2022-07-12 5,960.09 6,053.33 5,930.98 6,044.20 71.1M
2022-07-11 5,923.83 6,004.52 5,909.73 5,996.30 59.5M
2022-07-08 6,007.64 6,053.17 5,952.89 6,033.13 76.9M
2022-07-07 5,985.09 6,024.31 5,967.98 6,006.70 94.9M
2022-07-06 5,872.27 5,927.50 5,846.10 5,912.38 89.6M
2022-07-05 5,979.20 5,981.51 5,786.50 5,794.96 104.3M
2022-07-04 5,983.98 6,002.07 5,943.91 5,954.65 54.4M
2022-07-01 5,875.60 5,975.83 5,857.34 5,931.06 72.8M
2022-06-30 5,926.74 5,931.55 5,852.30 5,922.86 115.3M
2022-06-29 6,021.69 6,071.91 5,995.75 6,031.48 70.4M
2022-06-28 6,099.15 6,141.94 6,077.95 6,086.02 64.3M
2022-06-27 6,105.20 6,156.60 6,030.61 6,047.31 66.2M
2022-06-24 5,918.26 6,085.99 5,914.67 6,073.35 85.4M
2022-06-23 5,880.30 5,957.13 5,830.87 5,883.33 89.9M
2022-06-22 5,879.09 5,938.46 5,834.46 5,916.63 87.6M
2022-06-21 5,943.52 6,032.24 5,943.08 5,964.66 63.1M
2022-06-20 5,901.58 5,920.09 5,855.93 5,920.09 66.0M
2022-06-17 5,906.86 5,974.06 5,870.64 5,882.65 181.2M
2022-06-16 6,003.66 6,018.10 5,872.20 5,886.24 99.5M
2022-06-15 6,022.84 6,062.62 5,972.31 6,030.13 93.8M
2022-06-14 6,063.80 6,075.37 5,934.12 5,949.84 85.9M
2022-06-13 6,088.05 6,122.26 6,006.28 6,022.32 106.5M
2022-06-10 6,316.41 6,325.89 6,177.31 6,187.23 103.8M
2022-06-09 6,412.58 6,456.91 6,342.99 6,358.46 72.8M
2022-06-08 6,517.55 6,517.55 6,413.87 6,448.63 73.2M
2022-06-07 6,523.16 6,523.60 6,459.92 6,500.35 66.1M
2022-06-06 6,533.82 6,593.15 6,533.82 6,548.78 60.1M
2022-06-03 6,545.00 6,547.82 6,473.74 6,485.30 48.2M
2022-06-02 6,447.37 6,506.60 6,447.30 6,500.44 58.0M
2022-06-01 6,509.19 6,510.26 6,414.22 6,418.89 74.8M
2022-05-31 6,539.86 6,543.42 6,457.53 6,468.80 162.3M
2022-05-30 6,547.86 6,582.05 6,536.77 6,562.39 69.8M
2022-05-27 6,445.25 6,519.73 6,424.85 6,515.75 70.9M
2022-05-26 6,301.49 6,424.88 6,298.45 6,410.58 66.1M
2022-05-25 6,296.28 6,319.29 6,229.84 6,298.64 75.1M
2022-05-24 6,282.32 6,322.74 6,243.84 6,253.14 72.0M
2022-05-23 6,350.88 6,358.74 6,263.96 6,358.74 82.6M
2022-05-20 6,305.46 6,377.58 6,264.84 6,285.24 92.9M
2022-05-19 6,279.69 6,288.99 6,196.19 6,272.71 86.2M
2022-05-18 6,440.30 6,455.80 6,342.67 6,352.94 80.3M
2022-05-17 6,379.34 6,448.33 6,373.73 6,430.19 87.0M
2022-05-16 6,315.68 6,369.05 6,286.02 6,347.77 75.1M
2022-05-13 6,250.16 6,363.24 6,238.79 6,362.68 86.0M
2022-05-12 6,130.69 6,238.25 6,098.22 6,206.26 105.8M
2022-05-11 6,173.10 6,269.73 6,137.24 6,269.73 106.2M
2022-05-10 6,151.52 6,206.56 6,116.91 6,116.91 90.2M
2022-05-09 6,207.15 6,260.85 6,086.02 6,086.02 91.6M
2022-05-06 6,318.66 6,322.43 6,213.64 6,258.36 113.1M
2022-05-05 6,549.49 6,558.91 6,350.66 6,368.40 96.4M
2022-05-04 6,482.26 6,494.99 6,395.68 6,395.68 72.3M
2022-05-03 6,463.73 6,507.13 6,423.03 6,476.18 83.4M
2022-05-02 6,469.31 6,474.81 6,308.47 6,425.61 87.5M
2022-04-29 6,557.66 6,601.15 6,514.10 6,533.77 83.8M
2022-04-28 6,520.53 6,575.95 6,435.75 6,508.14 76.0M
2022-04-27 6,427.40 6,474.96 6,338.61 6,445.26 92.0M
2022-04-26 6,520.01 6,535.92 6,412.49 6,414.57 95.2M
2022-04-25 6,450.90 6,512.26 6,408.71 6,449.38 94.9M
2022-04-22 6,618.69 6,654.64 6,572.87 6,581.42 83.5M
2022-04-21 6,642.71 6,757.75 6,636.79 6,715.10 88.8M
2022-04-20 6,557.96 6,636.55 6,542.21 6,624.91 87.0M
2022-04-19 6,545.97 6,566.80 6,494.33 6,534.79 77.7M
2022-04-14 6,557.66 6,607.55 6,541.90 6,589.35 79.0M
2022-04-13 6,519.16 6,563.96 6,478.45 6,542.14 72.5M
2022-04-12 6,454.25 6,570.75 6,424.97 6,537.41 84.7M
2022-04-11 6,558.53 6,614.96 6,502.14 6,555.81 87.3M
2022-04-08 6,540.20 6,581.56 6,494.63 6,548.22 91.7M
2022-04-07 6,530.82 6,582.34 6,451.10 6,461.68 94.5M
2022-04-06 6,634.83 6,643.75 6,442.44 6,498.83 104.8M
2022-04-05 6,731.34 6,743.62 6,603.44 6,645.51 103.8M
2022-04-04 6,709.60 6,745.22 6,641.61 6,731.37 65.2M
2022-04-01 6,672.98 6,708.56 6,635.27 6,684.31 65.1M
2022-03-31 6,759.42 6,776.13 6,658.74 6,659.87 81.4M
2022-03-30 6,771.09 6,771.09 6,705.69 6,741.59 80.1M
2022-03-29 6,675.15 6,829.40 6,658.78 6,792.16 110.1M
2022-03-28 6,578.72 6,683.70 6,572.01 6,589.11 78.4M
2022-03-25 6,569.45 6,615.90 6,538.80 6,553.68 73.9M
2022-03-24 6,593.15 6,636.58 6,541.32 6,555.77 82.2M
2022-03-23 6,674.68 6,684.70 6,559.31 6,581.43 76.8M
2022-03-22 6,586.65 6,666.84 6,578.91 6,659.41 79.0M
2022-03-21 6,608.79 6,642.46 6,574.07 6,582.33 78.3M
2022-03-18 6,613.95 6,620.24 6,499.59 6,620.24 191.8M
2022-03-17 6,617.23 6,635.31 6,530.79 6,612.52 100.6M
2022-03-16 6,484.33 6,680.00 6,481.70 6,588.64 145.3M
2022-03-15 6,294.72 6,383.75 6,206.05 6,355.00 102.7M
2022-03-14 6,298.96 6,421.08 6,271.82 6,369.94 113.2M
2022-03-11 6,233.12 6,466.12 6,165.41 6,260.25 136.4M
2022-03-10 6,376.57 6,380.77 6,166.11 6,207.20 148.7M
2022-03-09 6,131.28 6,387.83 6,122.80 6,387.83 189.8M
2022-03-08 5,906.62 6,169.60 5,903.10 5,962.96 168.2M
2022-03-07 5,887.83 6,115.23 5,756.38 5,982.27 243.0M
2022-03-04 6,308.34 6,321.09 6,061.66 6,061.66 180.6M
2022-03-03 6,488.25 6,543.77 6,361.60 6,378.37 132.5M
2022-03-02 6,359.98 6,544.15 6,312.30 6,498.02 170.0M
2022-03-01 6,646.16 6,662.25 6,396.49 6,396.49 171.6M
2022-02-28 6,620.48 6,684.54 6,516.16 6,658.83 171.9M
2022-02-25 6,571.95 6,762.78 6,521.56 6,752.43 152.4M
2022-02-24 6,496.25 6,617.09 6,432.89 6,521.05 207.9M
2022-02-23 6,801.66 6,904.81 6,768.38 6,780.67 86.4M
2022-02-22 6,633.74 6,834.77 6,633.74 6,787.60 101.5M
2022-02-21 6,984.31 6,986.83 6,744.13 6,788.34 81.5M
2022-02-18 6,951.83 6,995.62 6,895.09 6,929.63 87.3M
2022-02-17 6,999.13 7,017.07 6,905.69 6,946.82 90.2M
2022-02-16 7,009.69 7,031.93 6,931.09 6,964.98 74.8M
2022-02-15 6,830.74 6,983.14 6,823.45 6,979.97 92.5M
2022-02-14 6,868.07 6,875.31 6,757.33 6,852.20 118.0M
2022-02-11 7,025.50 7,071.01 6,992.09 7,011.60 82.9M
2022-02-10 7,141.69 7,169.63 7,051.60 7,101.55 86.5M
2022-02-09 7,086.34 7,146.31 7,086.34 7,130.88 86.9M
2022-02-08 7,008.20 7,085.64 6,994.15 7,028.41 95.7M
2022-02-07 6,987.17 7,025.59 6,929.71 7,009.25 72.7M
2022-02-04 7,049.80 7,066.44 6,914.77 6,951.38 93.4M
2022-02-03 7,115.30 7,125.58 6,995.41 7,005.63 88.7M
2022-02-02 7,117.45 7,150.54 7,109.30 7,115.27 79.4M
2022-02-01 7,052.30 7,105.23 7,035.91 7,099.49 81.6M
2022-01-31 7,039.71 7,043.22 6,937.10 6,999.20 90.9M
2022-01-28 7,043.43 7,053.00 6,846.22 6,965.88 106.7M
2022-01-27 6,879.64 7,053.45 6,873.60 7,023.80 100.1M
2022-01-26 6,901.74 7,024.14 6,901.74 6,981.96 93.9M
2022-01-25 6,870.27 6,890.54 6,776.80 6,837.96 98.2M
2022-01-24 7,014.84 7,070.92 6,754.24 6,787.79 135.9M
2022-01-21 7,088.44 7,122.06 7,013.49 7,068.59 110.7M
2022-01-20 7,190.02 7,199.97 7,123.62 7,194.16 76.9M
2022-01-19 7,104.11 7,211.24 7,104.11 7,172.98 84.2M
2022-01-18 7,172.43 7,175.46 7,098.19 7,133.83 78.6M
2022-01-17 7,167.53 7,213.70 7,148.98 7,201.64 53.5M
2022-01-14 7,132.59 7,171.40 7,119.01 7,143.00 79.8M
2022-01-13 7,215.48 7,227.35 7,166.94 7,201.14 81.8M
2022-01-12 7,235.47 7,249.88 7,183.38 7,237.19 85.3M
2022-01-11 7,185.21 7,227.71 7,160.44 7,183.38 71.6M
2022-01-10 7,245.21 7,250.24 7,105.55 7,115.77 80.6M
2022-01-07 7,250.79 7,269.65 7,178.18 7,219.48 78.6M
2022-01-06 7,264.00 7,316.06 7,240.88 7,249.66 89.8M
2022-01-05 7,320.48 7,384.86 7,313.53 7,376.37 82.8M
2022-01-04 7,273.57 7,332.21 7,250.24 7,317.41 77.5M
2022-01-03 7,197.40 7,245.66 7,195.82 7,217.22 54.6M