CAC Basic Materials (FRBM)

FRBM
🏛️ フランス →
2,950.61
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
2021-12-31 2,497.87 2,504.01 2,491.39 2,499.87 0.0M
2021-12-30 2,507.15 2,513.58 2,500.57 2,506.10 0.0M
2021-12-29 2,507.66 2,508.63 2,497.46 2,504.70 0.0M
2021-12-28 2,492.96 2,510.26 2,492.00 2,507.65 0.0M
2021-12-27 2,465.85 2,499.44 2,463.59 2,492.74 0.0M
2021-12-24 2,474.30 2,481.46 2,467.75 2,467.75 0.0M
2021-12-23 2,469.43 2,480.19 2,454.60 2,474.30 0.0M
2021-12-22 2,455.28 2,469.42 2,443.49 2,469.42 0.0M
2021-12-21 2,430.27 2,468.00 2,430.27 2,455.28 0.0M
2021-12-20 2,484.74 2,484.74 2,420.01 2,430.33 0.0M
2021-12-17 2,499.55 2,512.67 2,473.06 2,484.76 0.0M
2021-12-16 2,460.04 2,522.80 2,460.04 2,505.09 0.0M
2021-12-15 2,463.67 2,486.51 2,456.41 2,459.03 0.0M
2021-12-14 2,441.73 2,480.22 2,441.73 2,463.63 0.0M
2021-12-13 2,450.06 2,472.67 2,439.94 2,441.09 0.0M
2021-12-10 2,456.04 2,472.07 2,447.47 2,450.06 0.0M
2021-12-09 2,470.64 2,483.28 2,445.28 2,456.04 0.0M
2021-12-08 2,479.13 2,498.15 2,468.10 2,473.64 0.0M
2021-12-07 2,386.46 2,479.49 2,386.46 2,479.13 0.0M
2021-12-06 2,342.90 2,395.36 2,342.90 2,386.42 0.0M
2021-12-03 2,347.06 2,368.59 2,335.77 2,342.90 0.0M
2021-12-02 2,361.37 2,361.99 2,322.99 2,346.20 0.0M
2021-12-01 2,321.99 2,368.51 2,321.99 2,361.57 0.0M
2021-11-30 2,332.63 2,345.65 2,304.54 2,321.99 0.0M
2021-11-29 2,356.98 2,385.79 2,346.62 2,348.77 0.0M
2021-11-26 2,444.37 2,444.37 2,339.43 2,357.00 0.0M
2021-11-25 2,453.85 2,456.78 2,429.48 2,444.58 0.0M
2021-11-24 2,463.47 2,475.07 2,443.37 2,453.81 0.0M
2021-11-23 2,481.15 2,484.58 2,444.96 2,463.41 0.0M
2021-11-22 2,459.55 2,491.82 2,459.55 2,481.27 0.0M
2021-11-19 2,465.59 2,486.63 2,443.47 2,459.52 0.0M
2021-11-18 2,469.12 2,484.70 2,455.65 2,464.43 0.0M
2021-11-17 2,457.68 2,477.62 2,454.39 2,468.95 0.0M
2021-11-16 2,463.43 2,464.40 2,448.25 2,458.27 0.0M
2021-11-15 2,485.85 2,486.12 2,455.53 2,462.74 0.0M
2021-11-12 2,500.56 2,500.56 2,469.50 2,486.07 0.0M
2021-11-11 2,471.17 2,502.40 2,471.17 2,500.64 0.0M
2021-11-10 2,461.41 2,478.05 2,459.12 2,471.75 0.0M
2021-11-09 2,481.38 2,489.37 2,461.82 2,461.82 0.0M
2021-11-08 2,454.87 2,489.55 2,454.69 2,481.38 0.0M
2021-11-05 2,455.65 2,455.65 2,439.86 2,454.87 0.0M
2021-11-04 2,447.33 2,470.36 2,441.34 2,455.65 0.0M
2021-11-03 2,437.44 2,455.92 2,437.44 2,447.16 0.0M
2021-11-02 2,456.75 2,456.75 2,433.95 2,437.51 0.0M
2021-11-01 2,432.90 2,459.65 2,432.90 2,456.75 0.0M
2021-10-29 2,427.09 2,433.47 2,407.89 2,432.95 0.0M
2021-10-28 2,437.04 2,437.38 2,416.56 2,427.09 0.0M
2021-10-27 2,437.04 2,444.21 2,423.30 2,441.43 0.0M
2021-10-26 2,415.52 2,440.06 2,415.52 2,437.03 0.0M
2021-10-25 2,386.10 2,419.18 2,386.10 2,415.50 0.0M
2021-10-22 2,380.65 2,405.09 2,380.65 2,386.23 0.0M
2021-10-21 2,410.06 2,410.06 2,380.37 2,380.62 0.0M
2021-10-20 2,399.61 2,414.51 2,389.21 2,410.98 0.0M
2021-10-19 2,396.21 2,411.57 2,392.81 2,400.66 0.0M
2021-10-18 2,405.47 2,411.04 2,384.43 2,396.21 0.0M
2021-10-15 2,380.26 2,407.95 2,380.26 2,402.74 0.0M
2021-10-14 2,345.88 2,387.78 2,345.88 2,380.18 0.0M
2021-10-13 2,322.09 2,350.44 2,310.76 2,345.68 0.0M
2021-10-12 2,317.15 2,323.32 2,283.57 2,323.32 0.0M
2021-10-11 2,302.34 2,319.90 2,296.82 2,319.40 0.0M
2021-10-08 2,305.27 2,314.97 2,298.03 2,299.42 0.0M
2021-10-07 2,258.93 2,314.47 2,258.93 2,305.69 0.0M
2021-10-06 2,311.05 2,311.05 2,247.12 2,258.48 0.0M
2021-10-05 2,291.68 2,312.73 2,283.35 2,311.17 0.0M
2021-10-04 2,308.79 2,318.16 2,285.36 2,291.70 0.0M
2021-10-01 2,331.27 2,331.27 2,295.38 2,308.79 0.0M
2021-09-30 2,329.16 2,351.44 2,325.66 2,331.23 0.0M
2021-09-29 2,323.49 2,356.73 2,323.49 2,329.14 0.0M
2021-09-28 2,360.28 2,363.25 2,313.57 2,323.33 0.0M
2021-09-27 2,367.95 2,390.41 2,360.27 2,360.27 0.0M
2021-09-24 2,378.91 2,378.91 2,355.61 2,367.92 0.0M
2021-09-23 2,364.47 2,384.07 2,362.56 2,379.79 0.0M
2021-09-22 2,329.96 2,372.05 2,329.96 2,364.25 0.0M
2021-09-21 2,311.66 2,354.58 2,311.66 2,329.45 0.0M
2021-09-20 2,374.13 2,374.13 2,304.25 2,306.62 0.0M
2021-09-17 2,447.73 2,463.43 2,386.43 2,388.72 0.0M
2021-09-16 2,461.71 2,486.90 2,455.07 2,455.07 0.0M
2021-09-15 2,453.28 2,469.53 2,450.55 2,461.69 0.0M
2021-09-14 2,469.23 2,471.23 2,449.08 2,453.28 0.0M
2021-09-13 2,466.87 2,493.34 2,466.87 2,469.24 0.0M
2021-09-10 2,474.42 2,483.69 2,465.26 2,466.87 0.0M
2021-09-09 2,473.51 2,483.27 2,457.10 2,475.00 0.0M
2021-09-08 2,495.09 2,499.08 2,472.68 2,480.19 0.0M
2021-09-07 2,499.99 2,516.76 2,494.69 2,495.09 0.0M
2021-09-06 2,483.09 2,507.47 2,483.09 2,500.38 0.0M
2021-09-03 2,500.99 2,508.46 2,475.62 2,483.09 0.0M
2021-09-02 2,503.11 2,512.35 2,499.91 2,500.99 0.0M
2021-09-01 2,497.98 2,512.48 2,483.86 2,503.08 0.0M
2021-08-31 2,518.48 2,536.01 2,489.72 2,497.92 0.0M
2021-08-30 2,505.49 2,533.60 2,505.49 2,518.54 0.0M
2021-08-27 2,483.35 2,506.96 2,480.32 2,505.46 0.0M
2021-08-26 2,492.57 2,492.57 2,467.75 2,483.35 0.0M
2021-08-25 2,489.32 2,495.97 2,486.32 2,492.57 0.0M
2021-08-24 2,473.24 2,494.89 2,473.24 2,489.03 0.0M
2021-08-23 2,469.00 2,486.43 2,456.78 2,473.28 0.0M
2021-08-20 2,468.51 2,474.62 2,443.97 2,469.13 0.0M
2021-08-19 2,522.83 2,522.83 2,451.26 2,468.53 0.0M
2021-08-18 2,506.23 2,526.52 2,504.92 2,522.83 0.0M
2021-08-17 2,516.24 2,519.38 2,504.21 2,506.90 0.0M
2021-08-16 2,537.50 2,537.50 2,498.71 2,516.14 0.0M
2021-08-13 2,521.85 2,537.50 2,521.85 2,537.50 0.0M
2021-08-12 2,525.50 2,531.58 2,518.84 2,518.84 0.0M
2021-08-11 2,509.62 2,525.50 2,505.95 2,525.50 0.0M
2021-08-10 2,479.98 2,511.72 2,479.98 2,509.23 0.0M
2021-08-09 2,476.31 2,486.60 2,472.18 2,479.93 0.0M
2021-08-06 2,468.78 2,484.01 2,457.15 2,476.31 0.0M
2021-08-05 2,459.53 2,471.79 2,449.71 2,468.66 0.0M
2021-08-04 2,458.87 2,472.80 2,457.39 2,458.17 0.0M
2021-08-03 2,439.84 2,459.59 2,435.90 2,458.87 0.0M
2021-08-02 2,467.62 2,486.64 2,441.72 2,441.72 0.0M
2021-07-30 2,464.27 2,479.22 2,446.58 2,465.72 0.0M
2021-07-29 2,454.68 2,486.84 2,446.78 2,464.44 0.0M
2021-07-28 2,458.56 2,470.17 2,444.37 2,470.17 0.0M
2021-07-27 2,458.23 2,460.88 2,435.67 2,458.56 0.0M
2021-07-26 2,436.54 2,460.05 2,424.37 2,458.26 0.0M
2021-07-23 2,405.01 2,438.84 2,405.01 2,436.70 0.0M
2021-07-22 2,405.44 2,421.59 2,404.25 2,405.02 0.0M
2021-07-21 2,364.95 2,407.71 2,364.95 2,405.40 0.0M
2021-07-20 2,332.09 2,374.63 2,332.09 2,361.21 0.0M
2021-07-19 2,382.92 2,382.92 2,310.15 2,332.07 0.0M
2021-07-16 2,415.95 2,418.85 2,362.81 2,382.92 0.0M
2021-07-15 2,413.51 2,413.51 2,396.57 2,411.70 0.0M
2021-07-14 2,400.46 2,424.60 2,395.61 2,413.60 0.0M
2021-07-13 2,409.41 2,418.86 2,393.24 2,400.46 0.0M
2021-07-12 2,396.79 2,411.32 2,375.58 2,407.37 0.0M
2021-07-09 2,339.34 2,404.95 2,339.34 2,395.76 0.0M
2021-07-08 2,380.03 2,380.03 2,315.70 2,338.24 0.0M
2021-07-07 2,357.18 2,380.82 2,357.18 2,380.03 0.0M
2021-07-06 2,401.65 2,406.03 2,349.87 2,357.27 0.0M
2021-07-05 2,399.40 2,412.66 2,394.28 2,401.58 0.0M
2021-07-02 2,395.32 2,409.61 2,392.46 2,399.40 0.0M
2021-07-01 2,374.14 2,408.44 2,374.14 2,394.85 0.0M
2021-06-30 2,391.14 2,395.14 2,359.07 2,374.14 0.0M
2021-06-29 2,373.82 2,402.99 2,372.75 2,394.41 0.0M
2021-06-28 2,398.12 2,398.44 2,370.78 2,373.12 0.0M
2021-06-25 2,403.58 2,410.67 2,391.19 2,398.12 0.0M
2021-06-24 2,363.31 2,395.67 2,360.80 2,395.67 0.0M
2021-06-23 2,374.26 2,383.78 2,363.27 2,363.27 0.0M
2021-06-22 2,343.09 2,374.65 2,343.09 2,373.91 0.0M
2021-06-21 2,305.69 2,348.72 2,282.65 2,343.10 0.0M
2021-06-18 2,333.34 2,348.08 2,302.32 2,305.77 0.0M
2021-06-17 2,364.41 2,364.41 2,332.10 2,333.41 0.0M
2021-06-16 2,363.69 2,377.96 2,360.11 2,371.30 0.0M
2021-06-15 2,362.02 2,389.32 2,360.93 2,363.69 0.0M
2021-06-14 2,367.72 2,386.01 2,359.15 2,361.26 0.0M
2021-06-11 2,358.82 2,382.19 2,355.00 2,367.72 0.0M
2021-06-10 2,357.63 2,374.69 2,350.78 2,356.92 0.0M
2021-06-09 2,356.75 2,362.27 2,347.73 2,357.24 0.0M
2021-06-08 2,364.40 2,366.72 2,345.10 2,353.82 0.0M
2021-06-07 2,371.56 2,384.95 2,354.74 2,364.40 0.0M
2021-06-04 2,364.73 2,373.98 2,359.44 2,371.56 0.0M
2021-06-03 2,375.69 2,375.69 2,345.90 2,365.11 0.0M
2021-06-02 2,368.11 2,380.45 2,362.93 2,375.84 0.0M
2021-06-01 2,337.01 2,377.42 2,337.01 2,366.41 0.0M
2021-05-31 2,336.33 2,352.78 2,336.21 2,337.32 0.0M
2021-05-28 2,337.86 2,348.41 2,333.16 2,337.02 0.0M
2021-05-27 2,313.01 2,348.69 2,305.48 2,337.84 0.0M
2021-05-26 2,314.45 2,323.66 2,306.95 2,312.89 0.0M
2021-05-25 2,325.02 2,333.00 2,314.44 2,314.44 0.0M
2021-05-24 2,310.71 2,328.21 2,310.41 2,324.95 0.0M
2021-05-21 2,301.77 2,324.86 2,299.45 2,310.71 0.0M
2021-05-20 2,286.19 2,305.67 2,276.94 2,301.79 0.0M
2021-05-19 2,331.72 2,331.72 2,259.59 2,286.19 0.0M
2021-05-18 2,353.01 2,370.56 2,328.85 2,333.11 0.0M
2021-05-17 2,363.21 2,363.21 2,334.89 2,349.22 0.0M
2021-05-14 2,362.29 2,372.44 2,350.80 2,366.18 0.0M
2021-05-13 2,369.87 2,370.03 2,308.01 2,362.27 0.0M
2021-05-12 2,376.32 2,384.37 2,349.30 2,370.40 0.0M
2021-05-11 2,411.85 2,411.85 2,351.69 2,376.52 0.0M
2021-05-10 2,392.58 2,421.20 2,392.58 2,412.65 0.0M
2021-05-07 2,381.82 2,399.38 2,375.14 2,391.55 0.0M
2021-05-06 2,339.40 2,377.18 2,339.40 2,377.17 0.0M
2021-05-05 2,284.40 2,339.39 2,284.40 2,339.39 0.0M
2021-05-04 2,294.66 2,314.50 2,274.18 2,284.28 0.0M
2021-05-03 2,277.04 2,294.60 2,271.85 2,294.60 0.0M
2021-04-30 2,310.52 2,315.66 2,276.77 2,276.77 0.0M
2021-04-29 2,318.69 2,333.60 2,304.19 2,310.51 0.0M
2021-04-28 2,326.26 2,330.89 2,310.55 2,318.38 0.0M
2021-04-27 2,329.82 2,335.24 2,308.52 2,326.28 0.0M
2021-04-26 2,303.08 2,337.30 2,303.08 2,329.82 0.0M
2021-04-23 2,285.61 2,303.94 2,275.81 2,303.94 0.0M
2021-04-22 2,275.83 2,297.81 2,275.83 2,285.73 0.0M
2021-04-21 2,256.66 2,281.95 2,255.36 2,275.07 0.0M
2021-04-20 2,296.70 2,297.39 2,252.72 2,256.70 0.0M
2021-04-19 2,310.53 2,321.19 2,295.54 2,296.69 0.0M
2021-04-16 2,281.42 2,312.06 2,281.42 2,310.71 0.0M
2021-04-15 2,286.85 2,292.39 2,274.14 2,281.16 0.0M
2021-04-14 2,287.23 2,288.87 2,265.74 2,286.85 0.0M
2021-04-13 2,279.59 2,294.33 2,277.58 2,288.48 0.0M
2021-04-12 2,285.33 2,295.38 2,278.98 2,279.24 0.0M
2021-04-09 2,276.12 2,290.10 2,269.82 2,285.12 0.0M
2021-04-08 2,273.58 2,293.02 2,267.61 2,276.12 0.0M
2021-04-07 2,286.07 2,291.91 2,267.63 2,273.24 0.0M
2021-04-06 2,268.41 2,302.77 2,268.41 2,286.36 0.0M
2021-04-01 2,266.76 2,285.43 2,266.76 2,268.32 0.0M
2021-03-31 2,266.90 2,283.29 2,266.56 2,266.56 0.0M
2021-03-30 2,246.12 2,270.54 2,242.95 2,263.99 0.0M
2021-03-29 2,230.20 2,255.74 2,225.61 2,246.12 0.0M
2021-03-26 2,188.07 2,230.20 2,188.07 2,230.20 0.0M
2021-03-25 2,193.02 2,203.09 2,159.17 2,188.07 0.0M
2021-03-24 2,188.87 2,195.47 2,164.35 2,193.02 0.0M
2021-03-23 2,195.57 2,202.84 2,178.72 2,188.89 0.0M
2021-03-22 2,195.32 2,205.45 2,180.64 2,196.06 0.0M
2021-03-19 2,212.71 2,223.85 2,192.53 2,195.08 0.0M
2021-03-18 2,179.31 2,213.97 2,179.31 2,213.34 0.0M
2021-03-17 2,180.18 2,182.71 2,160.18 2,179.10 0.0M
2021-03-16 2,161.11 2,181.38 2,152.89 2,180.12 0.0M
2021-03-15 2,164.42 2,179.07 2,149.67 2,160.56 0.0M
2021-03-12 2,148.49 2,162.34 2,145.27 2,160.12 0.0M
2021-03-11 2,136.56 2,153.58 2,131.15 2,148.83 0.0M
2021-03-10 2,110.56 2,137.40 2,107.49 2,136.54 0.0M
2021-03-09 2,115.77 2,125.48 2,101.91 2,110.53 0.0M
2021-03-08 2,056.31 2,119.89 2,056.31 2,115.77 0.0M
2021-03-05 2,059.51 2,079.25 2,039.19 2,054.67 0.0M
2021-03-04 2,068.18 2,070.87 2,041.83 2,059.62 0.0M
2021-03-03 2,069.68 2,101.89 2,058.05 2,070.33 0.0M
2021-03-02 2,057.03 2,073.61 2,049.17 2,069.38 0.0M
2021-03-01 2,006.84 2,057.63 2,006.84 2,057.13 0.0M
2021-02-26 2,043.30 2,043.30 1,999.65 2,006.84 0.0M
2021-02-25 2,060.69 2,077.50 2,043.13 2,043.14 0.0M
2021-02-24 2,046.10 2,076.92 2,046.10 2,060.25 0.0M
2021-02-23 2,061.62 2,070.29 2,026.82 2,046.08 0.0M
2021-02-22 2,068.47 2,070.57 2,053.72 2,061.28 0.0M
2021-02-19 2,052.21 2,074.52 2,048.04 2,068.60 0.0M
2021-02-18 2,070.15 2,078.77 2,047.99 2,052.27 0.0M
2021-02-17 2,067.17 2,084.13 2,067.17 2,070.15 0.0M
2021-02-16 2,072.88 2,082.78 2,063.81 2,067.17 0.0M
2021-02-15 2,057.67 2,078.02 2,057.67 2,072.12 0.0M
2021-02-12 2,060.38 2,060.38 2,034.98 2,057.09 0.0M
2021-02-11 2,068.24 2,088.74 2,053.38 2,060.34 0.0M
2021-02-10 2,084.88 2,099.16 2,059.10 2,068.24 0.0M
2021-02-09 2,083.89 2,089.25 2,075.26 2,084.88 0.0M
2021-02-08 2,067.59 2,095.44 2,066.97 2,083.67 0.0M
2021-02-05 2,056.63 2,067.59 2,048.76 2,062.44 0.0M
2021-02-04 2,052.87 2,066.13 2,048.74 2,056.65 0.0M
2021-02-03 2,048.27 2,066.93 2,048.27 2,052.84 0.0M
2021-02-02 2,056.24 2,081.19 2,044.11 2,048.27 0.0M
2021-02-01 2,035.92 2,073.74 2,035.92 2,056.47 0.0M
2021-01-29 2,063.41 2,065.02 2,020.02 2,035.64 0.0M
2021-01-28 2,039.48 2,071.49 2,000.31 2,063.42 0.0M
2021-01-27 2,052.60 2,065.84 2,001.13 2,039.48 0.0M
2021-01-26 2,013.82 2,068.01 2,011.74 2,052.55 0.0M
2021-01-25 2,045.46 2,064.59 2,003.98 2,012.43 0.0M
2021-01-22 2,054.49 2,054.49 2,026.62 2,045.61 0.0M
2021-01-21 2,054.36 2,073.67 2,054.36 2,054.80 0.0M
2021-01-20 2,056.90 2,071.21 2,050.62 2,054.33 0.0M
2021-01-19 2,085.86 2,097.60 2,056.89 2,056.89 0.0M
2021-01-18 2,063.91 2,087.53 2,056.69 2,085.88 0.0M
2021-01-15 2,098.42 2,098.42 2,052.52 2,067.63 0.0M
2021-01-14 2,098.16 2,101.82 2,091.21 2,098.45 0.0M
2021-01-13 2,099.82 2,111.85 2,092.89 2,098.22 0.0M
2021-01-12 2,117.05 2,125.80 2,098.22 2,100.00 0.0M
2021-01-11 2,121.32 2,121.32 2,090.63 2,111.89 0.0M
2021-01-08 2,130.71 2,143.32 2,110.60 2,121.81 0.0M
2021-01-07 2,104.86 2,133.97 2,104.86 2,130.50 0.0M
2021-01-06 2,088.14 2,107.31 2,074.61 2,104.64 0.0M
2021-01-05 2,082.48 2,092.16 2,063.26 2,080.03 0.0M
2021-01-04 2,048.63 2,111.46 2,048.63 2,091.51 0.0M