CAC Basic Materials (FRBM)

FRBM
🏛️ フランス →
2,960.20
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
2023-12-29 2,805.68 2,818.89 2,805.23 2,809.16 0.0M
2023-12-28 2,815.55 2,825.88 2,803.98 2,805.65 0.0M
2023-12-27 2,819.22 2,830.13 2,812.32 2,815.53 0.0M
2023-12-22 2,806.51 2,830.31 2,806.51 2,819.05 0.0M
2023-12-21 2,821.52 2,826.58 2,799.35 2,806.95 0.0M
2023-12-20 2,822.32 2,834.74 2,812.46 2,821.82 0.0M
2023-12-19 2,811.48 2,836.86 2,806.10 2,822.30 0.0M
2023-12-18 2,783.12 2,822.35 2,770.20 2,811.51 0.0M
2023-12-15 2,769.15 2,808.72 2,769.15 2,783.12 0.0M
2023-12-14 2,793.45 2,825.78 2,749.13 2,768.86 0.0M
2023-12-13 2,781.59 2,814.26 2,781.59 2,792.37 0.0M
2023-12-12 2,750.98 2,786.88 2,749.67 2,781.78 0.0M
2023-12-11 2,723.78 2,750.71 2,721.90 2,750.71 0.0M
2023-12-08 2,704.80 2,731.72 2,700.88 2,723.69 0.0M
2023-12-07 2,699.67 2,715.29 2,699.17 2,707.19 0.0M
2023-12-06 2,706.45 2,715.80 2,680.45 2,699.67 0.0M
2023-12-05 2,684.62 2,707.34 2,679.02 2,706.47 0.0M
2023-12-04 2,697.00 2,700.86 2,672.46 2,684.63 0.0M
2023-12-01 2,691.01 2,711.37 2,684.23 2,697.01 0.0M
2023-11-30 2,676.88 2,703.01 2,675.03 2,688.58 0.0M
2023-11-29 2,677.80 2,691.72 2,675.75 2,680.66 0.0M
2023-11-28 2,669.53 2,682.62 2,666.13 2,677.77 0.0M
2023-11-27 2,669.78 2,682.04 2,661.24 2,670.02 0.0M
2023-11-24 2,655.71 2,673.34 2,652.86 2,670.50 0.0M
2023-11-23 2,652.29 2,661.19 2,649.26 2,655.74 0.0M
2023-11-22 2,634.84 2,655.87 2,634.84 2,652.29 0.0M
2023-11-21 2,627.95 2,637.82 2,622.74 2,632.98 0.0M
2023-11-20 2,622.64 2,631.49 2,614.74 2,628.54 0.0M
2023-11-17 2,598.55 2,628.60 2,598.55 2,622.61 0.0M
2023-11-16 2,599.81 2,612.72 2,595.68 2,598.55 0.0M
2023-11-15 2,594.75 2,610.97 2,589.28 2,600.03 0.0M
2023-11-14 2,551.67 2,605.62 2,551.67 2,594.75 0.0M
2023-11-13 2,537.46 2,553.24 2,537.46 2,551.68 0.0M
2023-11-10 2,543.76 2,543.76 2,515.32 2,537.34 0.0M
2023-11-09 2,512.45 2,556.74 2,503.54 2,543.73 0.0M
2023-11-08 2,502.86 2,521.21 2,482.67 2,512.65 0.0M
2023-11-07 2,528.41 2,533.07 2,504.29 2,508.83 0.0M
2023-11-06 2,527.55 2,539.12 2,518.70 2,528.41 0.0M
2023-11-03 2,546.66 2,553.34 2,522.27 2,527.54 0.0M
2023-11-02 2,497.96 2,563.39 2,497.96 2,546.65 0.0M
2023-11-01 2,489.13 2,502.88 2,473.62 2,496.88 0.0M
2023-10-31 2,447.62 2,492.02 2,447.62 2,488.81 0.0M
2023-10-30 2,460.79 2,466.71 2,445.73 2,448.27 0.0M
2023-10-27 2,444.06 2,486.59 2,444.06 2,460.75 0.0M
2023-10-26 2,417.62 2,446.53 2,394.39 2,442.89 0.0M
2023-10-25 2,389.63 2,422.12 2,377.91 2,418.24 0.0M
2023-10-24 2,382.50 2,394.00 2,368.98 2,389.60 0.0M
2023-10-23 2,374.04 2,380.13 2,352.60 2,376.13 0.0M
2023-10-20 2,429.58 2,429.58 2,371.35 2,374.05 0.0M
2023-10-19 2,450.22 2,450.22 2,429.73 2,442.72 0.0M
2023-10-18 2,494.77 2,494.77 2,442.25 2,450.20 0.0M
2023-10-17 2,503.52 2,504.71 2,469.41 2,495.06 0.0M
2023-10-16 2,510.11 2,523.29 2,497.36 2,511.08 0.0M
2023-10-13 2,542.71 2,542.71 2,506.79 2,509.71 0.0M
2023-10-12 2,559.98 2,583.32 2,540.45 2,542.70 0.0M
2023-10-11 2,547.65 2,573.66 2,536.90 2,559.74 0.0M
2023-10-10 2,494.88 2,552.16 2,494.88 2,547.65 0.0M
2023-10-09 2,492.60 2,509.43 2,465.87 2,494.69 0.0M
2023-10-06 2,473.16 2,497.96 2,468.74 2,493.66 0.0M
2023-10-05 2,477.56 2,494.81 2,470.42 2,472.91 0.0M
2023-10-04 2,478.27 2,498.95 2,462.40 2,479.35 0.0M
2023-10-03 2,509.26 2,509.26 2,467.66 2,482.33 0.0M
2023-10-02 2,549.57 2,564.47 2,495.61 2,509.26 0.0M
2023-09-29 2,552.44 2,574.91 2,546.01 2,549.27 0.0M
2023-09-28 2,522.54 2,552.44 2,513.97 2,552.34 0.0M
2023-09-27 2,517.59 2,532.43 2,512.37 2,522.44 0.0M
2023-09-26 2,534.28 2,534.28 2,503.22 2,517.59 0.0M
2023-09-25 2,548.19 2,548.19 2,510.45 2,534.28 0.0M
2023-09-22 2,552.54 2,559.56 2,531.47 2,548.79 0.0M
2023-09-21 2,589.35 2,589.35 2,540.84 2,552.54 0.0M
2023-09-20 2,606.85 2,606.85 2,548.89 2,589.35 0.0M
2023-09-19 2,605.31 2,615.29 2,598.33 2,606.78 0.0M
2023-09-18 2,653.89 2,653.89 2,598.98 2,605.36 0.0M
2023-09-15 2,622.41 2,666.23 2,622.41 2,658.27 0.0M
2023-09-14 2,590.51 2,622.94 2,582.82 2,622.40 0.0M
2023-09-13 2,612.03 2,612.03 2,572.35 2,590.51 0.0M
2023-09-12 2,642.26 2,652.66 2,610.42 2,612.17 0.0M
2023-09-11 2,623.66 2,654.18 2,623.66 2,642.23 0.0M
2023-09-08 2,627.85 2,639.48 2,591.89 2,623.14 0.0M
2023-09-07 2,640.18 2,647.87 2,619.51 2,627.90 0.0M
2023-09-06 2,627.95 2,650.04 2,610.47 2,640.21 0.0M
2023-09-05 2,655.52 2,655.52 2,621.23 2,627.95 0.0M
2023-09-04 2,670.11 2,683.55 2,648.84 2,655.23 0.0M
2023-09-01 2,648.74 2,681.26 2,648.74 2,670.11 0.0M
2023-08-31 2,639.01 2,668.28 2,638.19 2,648.84 0.0M
2023-08-30 2,638.04 2,648.30 2,626.47 2,636.62 0.0M
2023-08-29 2,622.64 2,638.21 2,620.69 2,636.58 0.0M
2023-08-28 2,585.04 2,626.39 2,585.04 2,622.64 0.0M
2023-08-25 2,585.57 2,606.14 2,579.11 2,584.61 0.0M
2023-08-24 2,582.48 2,622.63 2,580.84 2,585.57 0.0M
2023-08-23 2,578.17 2,592.99 2,575.34 2,581.68 0.0M
2023-08-22 2,554.46 2,594.02 2,554.46 2,577.77 0.0M
2023-08-21 2,558.52 2,581.12 2,551.13 2,554.45 0.0M
2023-08-18 2,572.22 2,572.22 2,537.94 2,558.52 0.0M
2023-08-17 2,587.00 2,593.47 2,570.26 2,573.17 0.0M
2023-08-16 2,584.65 2,600.70 2,576.35 2,587.29 0.0M
2023-08-15 2,606.62 2,611.70 2,568.39 2,584.65 0.0M
2023-08-14 2,595.28 2,614.75 2,590.06 2,606.62 0.0M
2023-08-11 2,616.33 2,616.33 2,590.76 2,595.28 0.0M
2023-08-10 2,586.72 2,627.79 2,586.72 2,616.57 0.0M
2023-08-09 2,567.82 2,604.77 2,567.82 2,586.71 0.0M
2023-08-08 2,580.45 2,580.45 2,549.75 2,566.54 0.0M
2023-08-07 2,574.30 2,586.15 2,559.47 2,581.56 0.0M
2023-08-04 2,562.85 2,578.91 2,543.52 2,577.48 0.0M
2023-08-03 2,596.36 2,596.36 2,543.25 2,562.85 0.0M
2023-08-02 2,624.03 2,624.03 2,580.96 2,596.36 0.0M
2023-08-01 2,652.92 2,652.92 2,620.02 2,624.18 0.0M
2023-07-31 2,652.20 2,660.89 2,636.78 2,653.85 0.0M
2023-07-28 2,620.59 2,655.63 2,612.22 2,652.19 0.0M
2023-07-27 2,585.03 2,626.77 2,585.03 2,621.50 0.0M
2023-07-26 2,606.98 2,612.08 2,570.85 2,587.57 0.0M
2023-07-25 2,602.06 2,619.74 2,593.00 2,615.93 0.0M
2023-07-24 2,593.56 2,605.01 2,584.04 2,602.07 0.0M
2023-07-21 2,595.86 2,600.77 2,584.14 2,594.14 0.0M
2023-07-20 2,563.58 2,599.91 2,554.65 2,595.81 0.0M
2023-07-19 2,578.93 2,591.90 2,560.76 2,563.60 0.0M
2023-07-18 2,569.85 2,581.38 2,559.32 2,579.64 0.0M
2023-07-17 2,591.28 2,591.28 2,558.46 2,569.85 0.0M
2023-07-14 2,594.69 2,603.76 2,590.33 2,591.27 0.0M
2023-07-13 2,577.55 2,607.72 2,575.04 2,594.69 0.0M
2023-07-12 2,526.41 2,580.08 2,526.41 2,577.51 0.0M
2023-07-11 2,512.00 2,538.58 2,512.00 2,525.78 0.0M
2023-07-10 2,502.67 2,526.88 2,489.20 2,512.00 0.0M
2023-07-07 2,485.24 2,512.63 2,479.49 2,502.59 0.0M
2023-07-06 2,564.24 2,564.24 2,477.40 2,485.48 0.0M
2023-07-05 2,608.95 2,608.95 2,556.64 2,564.24 0.0M
2023-07-04 2,625.68 2,625.68 2,605.27 2,610.05 0.0M
2023-07-03 2,617.24 2,630.45 2,610.29 2,625.78 0.0M
2023-06-30 2,600.71 2,636.94 2,600.71 2,615.78 0.0M
2023-06-29 2,583.71 2,604.38 2,582.49 2,600.69 0.0M
2023-06-28 2,563.90 2,589.96 2,563.79 2,583.71 0.0M
2023-06-27 2,556.60 2,577.79 2,534.45 2,564.31 0.0M
2023-06-26 2,535.66 2,562.70 2,526.62 2,555.49 0.0M
2023-06-23 2,554.02 2,554.02 2,512.47 2,534.93 0.0M
2023-06-22 2,564.56 2,564.56 2,525.79 2,554.71 0.0M
2023-06-21 2,571.97 2,571.97 2,554.00 2,569.26 0.0M
2023-06-20 2,589.75 2,589.75 2,552.42 2,571.97 0.0M
2023-06-19 2,673.62 2,673.62 2,584.53 2,589.98 0.0M
2023-06-16 2,604.64 2,673.61 2,602.00 2,673.61 0.0M
2023-06-15 2,608.38 2,608.38 2,582.42 2,604.64 0.0M
2023-06-14 2,590.40 2,629.32 2,587.95 2,608.32 0.0M
2023-06-13 2,566.85 2,596.25 2,566.52 2,590.37 0.0M
2023-06-12 2,552.33 2,567.00 2,551.57 2,566.85 0.0M
2023-06-09 2,559.81 2,563.91 2,546.86 2,552.32 0.0M
2023-06-08 2,553.98 2,574.18 2,548.23 2,559.81 0.0M
2023-06-07 2,557.39 2,562.93 2,541.34 2,554.66 0.0M
2023-06-06 2,557.78 2,571.05 2,546.68 2,557.38 0.0M
2023-06-05 2,571.78 2,583.65 2,551.27 2,557.78 0.0M
2023-06-02 2,519.00 2,576.21 2,519.00 2,571.77 0.0M
2023-06-01 2,488.73 2,523.34 2,488.73 2,518.36 0.0M
2023-05-31 2,540.35 2,540.35 2,478.76 2,488.81 0.0M
2023-05-30 2,557.08 2,564.05 2,538.06 2,541.14 0.0M
2023-05-29 2,554.93 2,562.29 2,549.43 2,556.93 0.0M
2023-05-26 2,529.76 2,556.02 2,527.10 2,554.25 0.0M
2023-05-25 2,542.34 2,549.38 2,524.85 2,528.45 0.0M
2023-05-24 2,577.27 2,577.27 2,527.70 2,542.20 0.0M
2023-05-23 2,604.84 2,608.06 2,576.06 2,577.32 0.0M
2023-05-22 2,613.73 2,619.69 2,599.79 2,605.04 0.0M
2023-05-19 2,597.63 2,627.01 2,597.63 2,614.92 0.0M
2023-05-18 2,579.06 2,606.25 2,579.06 2,597.63 0.0M
2023-05-17 2,571.49 2,571.49 2,571.49 2,571.49 0.0M
2023-05-16 2,577.60 2,578.10 2,548.83 2,553.79 0.0M
2023-05-15 2,614.70 2,614.70 2,573.45 2,578.81 0.0M
2023-05-12 2,600.86 2,621.24 2,600.86 2,614.70 0.0M
2023-05-11 2,607.84 2,630.28 2,582.98 2,600.86 0.0M
2023-05-10 2,634.15 2,637.56 2,601.07 2,607.53 0.0M
2023-05-09 2,628.87 2,633.81 2,612.64 2,633.81 0.0M
2023-05-08 2,619.24 2,641.13 2,611.82 2,629.59 0.0M
2023-05-05 2,584.63 2,616.06 2,584.63 2,616.06 0.0M
2023-05-04 2,622.18 2,624.53 2,571.26 2,584.62 0.0M
2023-05-03 2,611.14 2,632.74 2,611.14 2,621.54 0.0M
2023-05-02 2,641.71 2,650.31 2,608.68 2,610.69 0.0M
2023-04-28 2,619.04 2,641.72 2,601.89 2,641.72 0.0M
2023-04-27 2,606.26 2,625.82 2,590.96 2,618.71 0.0M
2023-04-26 2,622.01 2,628.24 2,587.59 2,606.26 0.0M
2023-04-25 2,635.80 2,635.80 2,614.62 2,624.01 0.0M
2023-04-24 2,639.06 2,644.18 2,629.92 2,635.80 0.0M
2023-04-21 2,658.32 2,658.32 2,633.44 2,640.06 0.0M
2023-04-20 2,656.01 2,658.32 2,638.03 2,658.32 0.0M
2023-04-19 2,662.27 2,662.27 2,642.39 2,655.76 0.0M
2023-04-18 2,655.74 2,675.69 2,655.12 2,662.27 0.0M
2023-04-17 2,625.56 2,657.95 2,625.56 2,655.59 0.0M
2023-04-14 2,627.29 2,638.74 2,620.82 2,625.56 0.0M
2023-04-13 2,619.70 2,640.95 2,618.35 2,627.29 0.0M
2023-04-12 2,622.18 2,647.94 2,612.09 2,621.52 0.0M
2023-04-11 2,581.09 2,627.32 2,581.09 2,622.20 0.0M
2023-04-06 2,555.96 2,584.43 2,555.96 2,581.04 0.0M
2023-04-05 2,561.02 2,566.61 2,540.53 2,553.15 0.0M
2023-04-04 2,576.57 2,597.06 2,563.99 2,563.99 0.0M
2023-04-03 2,599.26 2,599.26 2,571.79 2,576.56 0.0M
2023-03-31 2,577.76 2,607.45 2,576.63 2,599.16 0.0M
2023-03-30 2,546.42 2,589.58 2,546.42 2,577.80 0.0M
2023-03-29 2,517.89 2,550.09 2,517.89 2,546.62 0.0M
2023-03-28 2,504.67 2,530.66 2,504.67 2,517.88 0.0M
2023-03-27 2,494.94 2,522.39 2,484.71 2,504.67 0.0M
2023-03-24 2,529.00 2,529.00 2,458.42 2,493.88 0.0M
2023-03-23 2,529.16 2,529.16 2,529.16 2,529.16 0.0M
2023-03-22 2,517.55 2,542.05 2,503.41 2,529.72 0.0M
2023-03-21 2,494.93 2,537.27 2,494.93 2,517.52 0.0M
2023-03-20 2,458.89 2,504.48 2,417.80 2,494.22 0.0M
2023-03-17 2,489.13 2,531.37 2,439.21 2,451.18 0.0M
2023-03-16 2,451.80 2,494.43 2,435.71 2,489.08 0.0M
2023-03-15 2,552.15 2,552.15 2,447.93 2,451.97 0.0M
2023-03-14 2,514.00 2,560.09 2,496.58 2,554.32 0.0M
2023-03-13 2,579.42 2,579.42 2,499.66 2,509.65 0.0M
2023-03-10 2,579.53 2,579.53 2,579.53 2,579.53 0.0M
2023-03-09 2,617.01 2,621.94 2,592.63 2,617.30 0.0M
2023-03-08 2,615.98 2,618.32 2,592.73 2,617.01 0.0M
2023-03-07 2,622.00 2,641.94 2,612.94 2,615.98 0.0M
2023-03-06 2,652.87 2,657.45 2,621.47 2,621.67 0.0M
2023-03-03 2,621.39 2,659.74 2,621.39 2,653.86 0.0M
2023-03-02 2,607.43 2,623.77 2,592.49 2,621.22 0.0M
2023-03-01 2,608.63 2,631.86 2,603.11 2,607.42 0.0M
2023-02-28 2,612.71 2,612.94 2,590.94 2,607.60 0.0M
2023-02-27 2,559.91 2,618.54 2,559.91 2,612.75 0.0M
2023-02-24 2,578.46 2,596.64 2,549.88 2,557.91 0.0M
2023-02-23 2,590.10 2,605.58 2,574.65 2,576.14 0.0M
2023-02-22 2,609.58 2,609.58 2,567.84 2,590.10 0.0M
2023-02-21 2,635.15 2,637.12 2,601.87 2,618.45 0.0M
2023-02-20 2,596.37 2,642.56 2,596.37 2,635.32 0.0M
2023-02-17 2,586.33 2,603.56 2,570.48 2,596.17 0.0M
2023-02-16 2,557.09 2,604.39 2,557.09 2,596.02 0.0M
2023-02-15 2,528.93 2,563.21 2,525.70 2,556.88 0.0M
2023-02-14 2,516.61 2,555.07 2,516.61 2,529.01 0.0M
2023-02-13 2,492.75 2,521.99 2,491.41 2,516.57 0.0M
2023-02-10 2,541.79 2,541.79 2,483.76 2,492.65 0.0M
2023-02-09 2,547.84 2,564.77 2,538.10 2,541.77 0.0M
2023-02-08 2,525.19 2,572.66 2,525.19 2,547.39 0.0M
2023-02-07 2,515.83 2,539.46 2,507.46 2,524.78 0.0M
2023-02-06 2,560.41 2,560.41 2,505.87 2,515.77 0.0M
2023-02-03 2,566.54 2,566.54 2,531.97 2,560.39 0.0M
2023-02-02 2,545.60 2,575.69 2,545.60 2,566.54 0.0M
2023-02-01 2,537.46 2,558.08 2,535.49 2,545.28 0.0M
2023-01-31 2,564.36 2,566.06 2,516.26 2,537.46 0.0M
2023-01-30 2,579.90 2,580.14 2,553.56 2,564.36 0.0M
2023-01-27 2,560.49 2,582.62 2,560.49 2,579.90 0.0M
2023-01-26 2,537.38 2,564.50 2,536.13 2,560.49 0.0M
2023-01-25 2,519.82 2,537.34 2,512.09 2,537.34 0.0M
2023-01-24 2,506.39 2,519.47 2,503.86 2,518.58 0.0M
2023-01-23 2,515.40 2,519.32 2,497.02 2,506.39 0.0M
2023-01-20 2,500.48 2,521.48 2,500.48 2,515.36 0.0M
2023-01-19 2,515.05 2,518.90 2,482.49 2,500.43 0.0M
2023-01-18 2,523.72 2,532.74 2,502.99 2,524.53 0.0M
2023-01-17 2,508.84 2,540.35 2,503.21 2,524.51 0.0M
2023-01-16 2,488.85 2,514.95 2,487.17 2,509.01 0.0M
2023-01-13 2,487.15 2,510.35 2,482.97 2,488.15 0.0M
2023-01-12 2,480.73 2,498.57 2,474.21 2,487.15 0.0M
2023-01-11 2,443.16 2,490.82 2,443.16 2,479.16 0.0M
2023-01-10 2,462.43 2,462.43 2,437.30 2,442.77 0.0M
2023-01-09 2,439.30 2,475.97 2,439.30 2,462.41 0.0M
2023-01-06 2,386.28 2,439.65 2,379.85 2,439.29 0.0M
2023-01-05 2,376.37 2,398.54 2,359.71 2,386.48 0.0M
2023-01-04 2,328.43 2,381.25 2,328.43 2,376.37 0.0M
2023-01-03 2,332.80 2,357.11 2,321.88 2,328.39 0.0M
2023-01-02 2,279.67 2,332.59 2,279.67 2,332.59 0.0M