CAC All Tradable Gross Total Return (CACTR)

CACTR
🏛️ フランス →
16,768.26
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
2022-12-30 12,867.76 12,882.78 12,748.82 12,753.69 0.0M
2022-12-29 12,762.06 12,951.25 12,750.28 12,946.19 0.0M
2022-12-28 12,917.05 12,933.96 12,810.24 12,819.87 0.0M
2022-12-27 12,915.33 12,952.42 12,879.85 12,892.38 0.0M
2022-12-23 12,831.12 12,865.13 12,756.39 12,812.08 0.0M
2022-12-22 12,970.01 13,010.29 12,800.57 12,827.18 0.0M
2022-12-21 12,747.41 12,956.50 12,730.22 12,945.32 0.0M
2022-12-20 12,605.40 12,729.83 12,575.17 12,693.04 0.0M
2022-12-19 12,751.72 12,813.46 12,742.15 12,742.40 0.0M
2022-12-16 12,817.39 12,826.46 12,636.00 12,703.05 0.0M
2022-12-15 13,116.39 13,124.13 12,807.56 12,842.99 0.0M
2022-12-14 13,219.41 13,233.47 13,156.50 13,231.39 0.0M
2022-12-13 13,115.16 13,404.85 13,057.75 13,253.23 0.0M
2022-12-12 13,063.91 13,127.01 13,040.56 13,069.87 0.0M
2022-12-09 13,089.45 13,131.34 13,011.57 13,129.32 0.0M
2022-12-08 13,117.80 13,120.84 13,029.44 13,066.25 0.0M
2022-12-07 13,144.18 13,155.73 13,057.55 13,086.52 0.0M
2022-12-06 13,159.50 13,177.95 13,087.32 13,143.95 0.0M
2022-12-05 13,226.92 13,253.51 13,148.39 13,171.92 0.0M
2022-12-02 13,214.24 13,301.65 13,147.58 13,252.30 0.0M
2022-12-01 13,320.60 13,335.51 13,218.72 13,268.84 0.0M
2022-11-30 13,154.70 13,221.31 13,111.29 13,213.66 0.0M
2022-11-29 13,129.78 13,145.31 13,059.96 13,094.59 0.0M
2022-11-28 13,111.14 13,150.38 13,050.41 13,094.38 0.0M
2022-11-25 13,182.91 13,207.67 13,134.62 13,188.49 0.0M
2022-11-24 13,119.84 13,211.89 13,110.10 13,175.17 0.0M
2022-11-23 13,099.01 13,113.71 13,037.18 13,109.67 0.0M
2022-11-22 13,024.86 13,091.83 12,985.64 13,069.79 0.0M
2022-11-21 13,011.87 13,054.92 12,983.24 13,024.70 0.0M
2022-11-18 12,973.51 13,078.28 12,955.17 13,042.81 0.0M
2022-11-17 13,015.82 13,030.65 12,810.28 12,913.73 0.0M
2022-11-16 13,082.45 13,084.08 12,936.02 12,974.21 0.0M
2022-11-15 13,064.01 13,146.32 13,026.60 13,067.91 0.0M
2022-11-14 13,030.60 13,107.01 12,994.34 13,005.75 0.0M
2022-11-11 13,016.39 13,060.00 12,940.43 12,982.57 0.0M
2022-11-10 12,579.27 12,938.60 12,556.37 12,908.57 0.0M
2022-11-09 12,659.36 12,674.56 12,596.16 12,646.69 0.0M
2022-11-08 12,541.74 12,687.49 12,540.49 12,668.99 0.0M
2022-11-07 12,514.90 12,660.49 12,503.66 12,612.76 0.0M
2022-11-04 12,385.77 12,696.15 12,364.29 12,600.74 0.0M
2022-11-03 12,233.81 12,279.30 12,172.10 12,276.41 0.0M
2022-11-02 12,515.77 12,531.15 12,339.37 12,345.88 0.0M
2022-11-01 12,511.16 12,563.33 12,406.60 12,449.26 0.0M
2022-10-31 12,315.68 12,385.83 12,287.69 12,337.62 0.0M
2022-10-28 12,210.46 12,348.70 12,173.86 12,339.63 0.0M
2022-10-27 12,310.78 12,350.37 12,196.31 12,296.07 0.0M
2022-10-26 12,273.80 12,358.58 12,236.10 12,350.11 0.0M
2022-10-25 12,138.70 12,291.30 12,068.07 12,287.53 0.0M
2022-10-24 12,005.54 12,148.43 11,895.01 12,066.02 0.0M
2022-10-21 11,845.38 11,919.93 11,718.75 11,878.88 0.0M
2022-10-20 11,907.44 12,004.20 11,855.81 11,974.59 0.0M
2022-10-19 11,966.70 12,015.52 11,882.43 11,882.43 0.0M
2022-10-18 11,990.01 12,080.92 11,925.27 11,944.83 0.0M
2022-10-17 11,728.16 11,937.55 11,631.34 11,887.43 0.0M
2022-10-14 11,751.42 11,883.67 11,647.21 11,668.62 0.0M
2022-10-13 11,371.34 11,604.15 11,229.16 11,568.05 0.0M
2022-10-12 11,475.26 11,543.97 11,384.64 11,440.14 0.0M
2022-10-11 11,410.54 11,512.66 11,364.19 11,480.49 0.0M
2022-10-10 11,483.84 11,588.80 11,419.45 11,497.97 0.0M
2022-10-07 11,686.48 11,728.52 11,528.50 11,553.35 0.0M
2022-10-06 11,826.09 11,851.44 11,656.24 11,694.37 0.0M
2022-10-05 11,837.80 11,882.06 11,718.70 11,779.92 0.0M
2022-10-04 11,570.84 11,896.44 11,570.84 11,896.44 0.0M
2022-10-03 11,226.20 11,444.11 11,147.75 11,426.65 0.0M
2022-09-30 11,259.08 11,369.82 11,213.29 11,354.90 0.0M
2022-09-29 11,264.03 11,264.03 11,089.39 11,181.48 0.0M
2022-09-28 11,275.33 11,377.60 11,133.15 11,362.52 0.0M
2022-09-27 11,444.24 11,526.49 11,338.77 11,338.77 0.0M
2022-09-26 11,369.61 11,476.42 11,301.42 11,365.82 0.0M
2022-09-23 11,629.67 11,649.13 11,359.49 11,394.55 0.0M
2022-09-22 11,699.31 11,867.67 11,665.28 11,665.28 0.0M
2022-09-21 11,707.71 11,903.41 11,690.70 11,899.58 0.0M
2022-09-20 12,011.13 12,072.22 11,779.95 11,794.54 0.0M
2022-09-19 11,887.29 12,027.52 11,802.68 11,971.28 0.0M
2022-09-16 12,039.15 12,070.92 11,947.95 11,998.64 0.0M
2022-09-15 12,280.76 12,333.66 12,132.28 12,160.96 0.0M
2022-09-14 12,291.19 12,339.48 12,208.97 12,281.87 0.0M
2022-09-13 12,573.92 12,627.91 12,333.80 12,333.80 0.0M
2022-09-12 12,342.72 12,550.41 12,307.72 12,515.25 0.0M
2022-09-09 12,150.77 12,324.64 12,150.77 12,281.63 0.0M
2022-09-08 12,130.58 12,146.46 11,934.28 12,109.24 0.0M
2022-09-07 11,982.42 12,097.71 11,958.79 12,072.25 0.0M
2022-09-06 12,075.41 12,141.13 11,992.15 12,075.77 0.0M
2022-09-05 11,979.17 12,076.64 11,912.07 12,055.15 0.0M
2022-09-02 12,001.52 12,221.91 11,981.01 12,203.07 0.0M
2022-09-01 12,014.03 12,014.03 11,896.27 11,943.60 0.0M
2022-08-31 12,309.01 12,314.57 12,130.42 12,130.42 0.0M
2022-08-30 12,362.48 12,460.70 12,229.74 12,282.49 0.0M
2022-08-29 12,288.73 12,329.66 12,181.13 12,308.44 0.0M
2022-08-26 12,680.64 12,708.29 12,371.27 12,409.59 0.0M
2022-08-25 12,710.09 12,727.56 12,580.24 12,618.59 0.0M
2022-08-24 12,549.10 12,637.85 12,487.37 12,620.06 0.0M
2022-08-23 12,542.49 12,651.61 12,541.08 12,572.91 0.0M
2022-08-22 12,750.09 12,768.99 12,557.69 12,604.97 0.0M
2022-08-19 12,904.68 12,942.13 12,826.94 12,839.15 0.0M
2022-08-18 12,901.53 13,004.33 12,895.75 12,967.87 0.0M
2022-08-17 13,069.81 13,069.81 12,894.42 12,914.21 0.0M
2022-08-16 13,042.35 13,083.13 13,003.60 13,049.20 0.0M
2022-08-15 13,034.89 13,036.79 12,934.85 13,006.38 0.0M
2022-08-12 12,980.65 13,038.73 12,948.34 12,973.86 0.0M
2022-08-11 12,993.26 12,998.51 12,882.59 12,961.26 0.0M
2022-08-10 12,800.27 12,960.40 12,768.69 12,922.74 0.0M
2022-08-09 12,891.98 12,921.77 12,822.48 12,843.66 0.0M
2022-08-08 12,899.67 12,988.14 12,868.60 12,913.03 0.0M
2022-08-05 12,880.53 12,910.75 12,764.30 12,809.10 0.0M
2022-08-04 12,849.18 12,976.64 12,847.60 12,892.03 0.0M
2022-08-03 12,669.23 12,821.64 12,668.82 12,815.46 0.0M
2022-08-02 12,698.53 12,723.71 12,635.61 12,689.35 0.0M
2022-08-01 12,761.24 12,835.10 12,741.18 12,746.81 0.0M
2022-07-29 12,683.41 12,815.19 12,680.84 12,769.12 0.0M
2022-07-28 12,475.79 12,557.32 12,368.25 12,557.32 0.0M
2022-07-27 12,299.60 12,421.47 12,288.88 12,402.64 0.0M
2022-07-26 12,336.60 12,368.98 12,270.46 12,302.27 0.0M
2022-07-25 12,303.85 12,405.46 12,249.26 12,357.12 0.0M
2022-07-22 12,258.40 12,388.68 12,244.17 12,330.33 0.0M
2022-07-21 12,250.09 12,355.59 12,185.48 12,293.43 0.0M
2022-07-20 12,343.99 12,376.34 12,196.35 12,263.82 0.0M
2022-07-19 12,026.95 12,314.03 11,960.85 12,290.96 0.0M
2022-07-18 12,012.82 12,156.21 12,012.82 12,073.79 0.0M
2022-07-15 11,732.24 11,972.58 11,697.25 11,959.38 0.0M
2022-07-14 11,849.84 11,884.32 11,644.43 11,721.45 0.0M
2022-07-13 11,924.83 11,935.63 11,741.21 11,887.88 0.0M
2022-07-12 11,823.21 11,988.11 11,749.14 11,971.42 0.0M
2022-07-11 11,755.51 11,906.11 11,747.24 11,878.66 0.0M
2022-07-08 11,876.11 11,995.50 11,801.82 11,961.29 0.0M
2022-07-07 11,832.40 11,921.17 11,800.62 11,891.59 0.0M
2022-07-06 11,634.25 11,718.83 11,556.62 11,692.05 0.0M
2022-07-05 11,809.39 11,824.94 11,452.39 11,466.21 0.0M
2022-07-04 11,819.38 11,860.59 11,749.14 11,769.39 0.0M
2022-07-01 11,594.36 11,809.69 11,586.95 11,724.34 0.0M
2022-06-30 11,697.07 11,730.29 11,566.13 11,702.26 0.0M
2022-06-29 11,962.94 12,009.63 11,853.83 11,922.39 0.0M
2022-06-28 12,096.73 12,157.40 12,034.42 12,048.20 0.0M
2022-06-27 12,101.88 12,172.02 11,932.51 11,969.78 0.0M
2022-06-24 11,722.92 12,031.60 11,711.55 12,008.85 0.0M
2022-06-23 11,682.11 11,793.97 11,556.92 11,651.19 0.0M
2022-06-22 11,624.77 11,777.11 11,571.33 11,732.76 0.0M
2022-06-21 11,814.43 11,961.15 11,810.91 11,831.10 0.0M
2022-06-20 11,680.52 11,731.97 11,599.82 11,731.97 0.0M
2022-06-17 11,681.70 11,822.37 11,613.37 11,653.59 0.0M
2022-06-16 11,913.10 11,913.10 11,620.25 11,646.42 0.0M
2022-06-15 11,931.52 12,002.76 11,823.46 11,939.51 0.0M
2022-06-14 12,006.85 12,029.21 11,750.23 11,774.06 0.0M
2022-06-13 12,103.90 12,142.14 11,898.52 11,928.11 0.0M
2022-06-10 12,518.80 12,532.60 12,258.18 12,276.82 0.0M
2022-06-09 12,716.11 12,798.50 12,575.40 12,606.99 0.0M
2022-06-08 12,897.22 12,897.22 12,717.42 12,782.96 0.0M
2022-06-07 12,914.42 12,925.52 12,804.95 12,886.47 0.0M
2022-06-06 12,961.42 13,044.38 12,941.78 12,965.18 0.0M
2022-06-03 12,937.90 12,937.90 12,810.96 12,832.52 0.0M
2022-06-02 12,784.74 12,871.57 12,771.69 12,860.45 0.0M
2022-06-01 12,885.30 12,890.31 12,700.13 12,706.93 0.0M
2022-05-31 12,933.98 12,937.14 12,785.10 12,804.67 0.0M
2022-05-30 12,983.96 13,024.01 12,934.72 12,981.09 0.0M
2022-05-27 12,760.28 12,879.72 12,702.23 12,873.63 0.0M
2022-05-26 12,467.86 12,703.58 12,461.31 12,677.01 0.0M
2022-05-25 12,439.26 12,501.07 12,327.80 12,462.26 0.0M
2022-05-24 12,438.74 12,506.57 12,355.38 12,362.23 0.0M
2022-05-23 12,523.42 12,572.07 12,396.67 12,572.07 0.0M
2022-05-20 12,404.29 12,565.22 12,356.21 12,395.61 0.0M
2022-05-19 12,374.62 12,390.74 12,213.70 12,357.93 0.0M
2022-05-18 12,674.10 12,705.42 12,495.71 12,513.77 0.0M
2022-05-17 12,592.26 12,685.82 12,548.92 12,651.40 0.0M
2022-05-16 12,428.17 12,512.91 12,349.17 12,470.20 0.0M
2022-05-13 12,258.56 12,480.49 12,240.88 12,480.23 0.0M
2022-05-12 12,035.46 12,229.44 11,961.41 12,171.80 0.0M
2022-05-11 12,128.92 12,292.83 12,047.21 12,292.83 0.0M
2022-05-10 12,049.49 12,182.66 12,013.88 12,013.88 0.0M
2022-05-09 12,233.74 12,284.74 11,943.06 11,943.06 0.0M
2022-05-06 12,391.91 12,401.92 12,200.98 12,283.61 0.0M
2022-05-05 12,796.60 12,796.60 12,406.57 12,437.10 0.0M
2022-05-04 12,657.68 12,672.06 12,492.97 12,492.97 0.0M
2022-05-03 12,557.73 12,687.21 12,535.17 12,631.89 0.0M
2022-05-02 12,603.10 12,618.47 12,267.70 12,520.96 0.0M
2022-04-29 12,760.62 12,851.79 12,695.86 12,728.60 0.0M
2022-04-27 12,504.27 12,618.65 12,357.26 12,557.51 0.0M
2022-04-26 12,666.54 12,737.76 12,501.43 12,501.43 0.0M
2022-04-22 12,844.38 12,912.62 12,762.92 12,774.52 0.0M
2022-04-21 12,898.46 13,107.52 12,898.46 13,023.65 0.0M
2022-04-20 12,707.07 12,873.92 12,707.07 12,848.59 0.0M
2022-04-19 12,695.18 12,740.40 12,606.98 12,682.93 0.0M
2022-04-14 12,716.11 12,789.87 12,670.43 12,756.49 0.0M
2022-04-13 12,635.79 12,696.27 12,546.06 12,661.99 0.0M
2022-04-12 12,469.24 12,709.12 12,444.81 12,653.51 0.0M
2022-04-11 12,679.26 12,791.50 12,581.23 12,687.34 0.0M
2022-04-08 12,656.37 12,730.56 12,571.11 12,668.19 0.0M
2022-04-07 12,634.60 12,734.61 12,485.91 12,504.96 0.0M
2022-04-06 12,793.96 12,846.72 12,462.01 12,569.86 0.0M
2022-04-05 13,012.13 13,038.73 12,772.88 12,848.13 0.0M
2022-04-04 12,980.52 13,038.52 12,850.46 13,013.93 0.0M
2022-04-01 12,886.48 12,974.67 12,845.61 12,928.23 0.0M
2022-03-31 13,081.12 13,112.36 12,887.28 12,888.12 0.0M
2022-03-30 13,067.33 13,101.79 12,975.13 13,044.55 0.0M
2022-03-29 12,914.58 13,203.74 12,886.86 13,142.42 0.0M
2022-03-28 12,772.86 12,926.71 12,748.37 12,751.55 0.0M
2022-03-25 12,714.55 12,798.12 12,657.28 12,687.34 0.0M
2022-03-24 12,771.22 12,834.61 12,657.20 12,684.25 0.0M
2022-03-23 12,888.05 12,940.69 12,705.22 12,742.60 0.0M
2022-03-22 12,754.09 12,905.20 12,748.64 12,892.90 0.0M
2022-03-21 12,792.53 12,841.99 12,717.76 12,735.42 0.0M
2022-03-18 12,746.44 12,800.62 12,561.66 12,800.62 0.0M
2022-03-17 12,813.70 12,824.08 12,625.43 12,776.43 0.0M
2022-03-16 12,558.49 12,893.36 12,529.98 12,729.90 0.0M
2022-03-15 12,162.57 12,341.66 12,015.30 12,286.35 0.0M
2022-03-14 12,153.28 12,418.60 12,148.16 12,319.69 0.0M
2022-03-11 12,054.24 12,477.81 11,928.75 12,113.12 0.0M
2022-03-10 12,227.59 12,252.83 11,917.67 11,994.63 0.0M
2022-03-09 11,830.05 12,314.69 11,810.51 12,314.69 0.0M
2022-03-08 11,499.42 11,894.84 11,453.74 11,503.64 0.0M
2022-03-07 11,364.97 11,794.22 11,104.76 11,536.62 0.0M
2022-03-04 12,135.06 12,183.86 11,704.99 11,704.99 0.0M
2022-03-03 12,594.27 12,636.71 12,280.71 12,310.34 0.0M
2022-03-02 12,271.12 12,630.60 12,194.73 12,546.86 0.0M
2022-03-01 12,853.42 12,868.48 12,367.78 12,367.78 0.0M
2022-02-28 12,782.07 12,909.67 12,600.52 12,865.37 0.0M
2022-02-25 12,730.27 13,043.79 12,597.07 13,023.68 0.0M
2022-02-24 12,540.76 12,773.33 12,411.24 12,590.87 0.0M
2022-02-23 13,157.40 13,314.77 13,052.89 13,073.91 0.0M
2022-02-22 12,849.87 13,181.23 12,806.19 13,091.42 0.0M
2022-02-21 13,435.81 13,453.02 13,006.38 13,088.28 0.0M
2022-02-18 13,413.26 13,487.55 13,291.61 13,351.16 0.0M
2022-02-17 13,523.32 13,539.37 13,333.92 13,403.29 0.0M
2022-02-16 13,511.36 13,575.59 13,384.71 13,447.79 0.0M
2022-02-15 13,231.52 13,478.58 13,222.24 13,470.75 0.0M
2022-02-14 13,204.84 13,265.53 13,043.18 13,225.79 0.0M
2022-02-11 13,572.90 13,626.00 13,478.26 13,522.17 0.0M
2022-02-10 13,775.07 13,801.01 13,593.07 13,688.91 0.0M
2022-02-09 13,656.30 13,755.82 13,640.81 13,725.87 0.0M
2022-02-08 13,488.60 13,623.03 13,453.37 13,518.04 0.0M
2022-02-07 13,462.36 13,508.81 13,333.51 13,478.66 0.0M
2022-02-04 13,583.96 13,606.47 13,315.44 13,378.01 0.0M
2022-02-03 13,715.24 13,725.56 13,480.91 13,498.35 0.0M
2022-02-02 13,719.50 13,774.65 13,697.77 13,703.33 0.0M
2022-02-01 13,609.10 13,681.39 13,556.05 13,670.41 0.0M
2022-01-31 13,501.49 13,554.68 13,359.31 13,480.29 0.0M
2022-01-28 13,529.14 13,529.14 13,192.01 13,413.31 0.0M
2022-01-27 13,272.13 13,572.13 13,258.47 13,517.88 0.0M
2022-01-26 13,340.61 13,539.79 13,333.84 13,452.07 0.0M
2022-01-25 13,230.51 13,299.62 13,080.24 13,188.86 0.0M
2022-01-24 13,575.54 13,648.75 13,043.02 13,106.93 0.0M
2022-01-21 13,718.56 13,753.60 13,548.88 13,653.17 0.0M
2022-01-20 13,872.92 13,898.40 13,762.40 13,889.62 0.0M
2022-01-19 13,751.78 13,923.23 13,751.78 13,855.18 0.0M
2022-01-18 13,842.68 13,850.37 13,722.04 13,790.01 0.0M
2022-01-17 13,852.07 13,935.29 13,817.16 13,913.11 0.0M
2022-01-14 13,786.86 13,856.95 13,767.88 13,806.68 0.0M
2022-01-13 13,921.19 13,972.44 13,860.55 13,923.46 0.0M
2022-01-12 13,968.40 13,994.05 13,878.66 13,969.80 0.0M
2022-01-11 13,903.11 13,954.20 13,834.55 13,877.84 0.0M
2022-01-10 13,970.08 13,970.08 13,729.54 13,750.48 0.0M
2022-01-07 13,986.92 14,027.67 13,865.52 13,940.08 0.0M
2022-01-06 14,067.31 14,115.40 13,974.23 13,998.31 0.0M
2022-01-05 14,135.25 14,240.49 14,115.48 14,226.64 0.0M
2022-01-04 14,036.51 14,157.63 14,018.86 14,122.99 0.0M
2022-01-03 13,911.07 14,002.74 13,911.07 13,952.14 0.0M