CAC Consumer Service (FRCS)

FRCS
🏛️ フランス →
846.96
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
09:00 847.63 850.67 847.63 850.52 0.0K
09:05 850.52 851.42 850.06 851.42 0.0K
09:10 851.16 853.58 851.16 852.91 0.0K
09:15 852.48 854.44 852.40 854.44 0.0K
09:20 854.69 855.09 854.31 855.09 0.0K
09:25 855.19 855.51 854.84 855.08 0.0K
09:30 854.98 854.98 853.55 853.55 0.0K
09:35 853.65 854.06 853.48 853.73 0.0K
09:40 854.05 854.05 853.36 853.71 0.0K
09:45 853.71 854.14 853.52 853.90 0.0K
09:50 853.59 854.70 853.59 854.32 0.0K
09:55 854.26 854.31 854.00 854.00 0.0K
10:00 853.97 854.37 853.83 854.37 0.0K
10:05 854.24 854.50 853.74 854.49 0.0K
10:10 854.45 854.72 854.11 854.72 0.0K
10:15 854.72 855.45 854.72 855.35 0.0K
10:20 855.35 855.75 855.34 855.48 0.0K
10:25 855.53 856.18 855.52 855.83 0.0K
10:30 855.79 855.88 854.37 854.40 0.0K
10:35 854.18 854.46 853.77 854.29 0.0K
10:40 854.33 855.65 854.33 855.65 0.0K
10:45 855.79 856.81 855.55 856.77 0.0K
10:50 856.77 856.82 856.23 856.23 0.0K
10:55 856.23 856.41 856.13 856.13 0.0K
11:00 856.29 856.32 854.52 854.70 0.0K
11:05 854.66 855.84 854.57 855.74 0.0K
11:10 855.74 856.13 855.38 855.55 0.0K
11:15 855.50 855.68 854.97 855.01 0.0K
11:20 855.02 855.41 854.97 855.41 0.0K
11:25 855.41 855.45 854.91 854.91 0.0K
11:30 854.86 854.86 854.64 854.73 0.0K
11:35 854.73 855.16 854.49 854.94 0.0K
11:40 854.94 854.94 854.65 854.83 0.0K
11:45 854.83 855.08 854.13 854.27 0.0K
11:50 854.30 854.66 854.30 854.48 0.0K
11:55 854.36 854.59 854.23 854.56 0.0K
12:00 854.47 854.47 854.05 854.05 0.0K
12:05 854.05 854.05 853.58 853.58 0.0K
12:10 853.63 853.82 853.12 853.12 0.0K
12:15 853.22 853.22 852.56 852.56 0.0K
12:20 852.56 852.56 851.78 851.78 0.0K
12:25 851.78 851.90 851.39 851.80 0.0K
12:30 851.80 851.80 851.22 851.22 0.0K
12:35 851.22 851.22 850.82 850.82 0.0K
12:40 850.82 851.06 850.79 850.98 0.0K
12:45 851.02 851.06 850.71 850.75 0.0K
12:50 850.75 851.30 850.75 851.30 0.0K
12:55 851.30 852.30 851.30 852.30 0.0K
13:00 852.30 852.34 852.07 852.17 0.0K
13:05 852.17 852.36 852.11 852.11 0.0K
13:10 852.11 852.23 852.07 852.12 0.0K
13:15 852.12 852.12 851.44 851.44 0.0K
13:20 851.44 851.79 851.44 851.68 0.0K
13:25 851.68 851.73 851.54 851.62 0.0K
13:30 851.62 852.21 851.37 852.18 0.0K
13:35 852.18 852.30 852.17 852.17 0.0K
13:40 852.26 852.46 852.17 852.37 0.0K
13:45 852.37 853.03 852.37 853.03 0.0K
13:50 853.06 853.58 853.06 853.53 0.0K
13:55 853.49 853.84 853.49 853.79 0.0K
14:00 853.84 853.96 853.59 853.93 0.0K
14:05 853.93 854.17 853.76 854.04 0.0K
14:10 853.92 854.13 853.30 853.30 0.0K
14:15 853.30 853.30 852.73 852.91 0.0K
14:20 852.91 853.46 852.85 853.46 0.0K
14:25 853.47 853.51 853.08 853.14 0.0K
14:30 853.14 853.38 852.98 853.38 0.0K
14:35 853.38 853.70 853.34 853.34 0.0K
14:40 853.33 853.71 853.33 853.59 0.0K
14:45 853.54 853.67 853.25 853.40 0.0K
14:50 853.67 853.67 853.35 853.51 0.0K
14:55 853.51 853.51 852.88 852.94 0.0K
15:00 852.99 852.99 852.54 852.68 0.0K
15:05 852.68 852.94 852.62 852.79 0.0K
15:10 852.69 852.85 852.45 852.54 0.0K
15:15 852.76 852.85 852.54 852.58 0.0K
15:20 852.49 853.03 852.49 852.89 0.0K
15:25 852.86 853.05 852.47 852.47 0.0K
15:30 852.42 852.42 850.05 850.35 0.0K
15:35 850.64 850.96 850.48 850.74 0.0K
15:40 850.84 851.48 850.73 851.21 0.0K
15:45 851.16 851.49 849.72 850.26 0.0K
15:50 850.51 851.38 850.51 851.36 0.0K
15:55 851.41 851.96 851.16 851.51 0.0K
16:00 851.74 851.74 850.51 850.66 0.0K
16:05 850.61 850.61 849.44 849.65 0.0K
16:10 849.56 849.75 849.41 849.65 0.0K
16:15 849.34 849.45 849.20 849.32 0.0K
16:20 849.27 850.00 849.24 849.66 0.0K
16:25 849.66 849.96 849.53 849.87 0.0K
16:30 849.74 849.95 849.70 849.83 0.0K
16:35 849.83 850.29 849.83 850.29 0.0K
16:40 850.24 850.88 850.24 850.84 0.0K
16:45 850.71 851.28 850.71 851.28 0.0K
16:50 851.32 851.32 850.77 850.77 0.0K
16:55 850.77 851.17 850.77 850.91 0.0K
17:00 850.86 851.17 850.86 851.03 0.0K
17:05 851.03 851.30 850.76 850.77 0.0K
17:10 850.77 851.32 850.55 851.02 0.0K
17:15 850.94 851.28 850.94 850.94 0.0K
17:20 850.98 851.07 850.13 850.94 0.0K
17:25 851.20 851.20 850.72 850.72 0.0K
17:30 850.68 850.68 850.68 850.68 0.0K
17:35 850.68 850.68 849.64 850.18 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 848.77 851.80 845.04 846.96 0.0M
2025-09-25 850.07 855.75 848.79 848.79 0.0M
2025-09-24 850.18 854.37 847.39 850.15 0.0M
2025-09-23 847.63 856.82 847.63 850.18 0.0M
2025-09-22 860.69 860.69 847.43 847.43 0.0M
2025-09-19 859.85 867.14 857.81 860.69 0.0M
2025-09-18 863.00 863.42 858.00 859.86 0.0M
2025-09-17 863.61 865.48 861.19 863.52 0.0M
2025-09-16 865.69 874.09 861.72 863.58 0.0M
2025-09-15 871.05 876.38 865.69 865.69 0.0M
2025-09-12 872.99 874.02 868.49 869.71 0.0M
2025-09-11 871.10 877.54 871.04 873.00 0.0M
2025-09-10 882.24 882.24 867.79 871.10 0.0M
2025-09-09 883.90 887.56 875.91 882.23 0.0M
2025-09-08 889.62 889.62 881.24 883.90 0.0M
2025-09-05 890.89 891.60 884.89 889.62 0.0M
2025-09-04 891.94 899.09 890.89 890.89 0.0M
2025-09-03 883.98 892.34 882.72 892.04 0.0M
2025-09-02 872.78 885.61 869.20 884.11 0.0M
2025-09-01 869.55 877.11 869.55 872.89 0.0M
2025-08-29 877.83 880.25 865.97 869.52 0.0M
2025-08-28 878.14 899.79 875.79 877.82 0.0M
2025-08-27 880.47 883.86 876.61 878.16 0.0M
2025-08-26 891.23 891.23 880.51 880.51 0.0M
2025-08-25 901.68 901.68 891.63 891.84 0.0M
2025-08-22 903.29 907.28 901.62 901.68 0.0M
2025-08-21 912.59 912.64 901.79 903.88 0.0M
2025-08-20 891.81 913.18 891.81 912.59 0.0M
2025-08-19 877.59 892.76 877.59 891.81 0.0M
2025-08-18 882.30 884.93 876.35 877.59 0.0M
2025-08-15 875.35 883.78 875.30 882.26 0.0M
2025-08-14 874.43 876.16 871.61 875.38 0.0M
2025-08-13 868.40 874.51 867.89 874.30 0.0M
2025-08-12 868.75 872.62 865.07 868.43 0.0M
2025-08-11 874.50 877.92 868.72 868.72 0.0M
2025-08-08 868.75 880.06 868.75 874.45 0.0M
2025-08-07 864.41 869.61 861.73 868.73 0.0M
2025-08-06 861.24 866.73 859.05 864.41 0.0M
2025-08-05 863.28 868.16 856.27 861.24 0.0M
2025-08-04 859.40 864.17 856.61 863.28 0.0M
2025-08-01 860.25 868.91 858.47 859.40 0.0M
2025-07-31 866.59 867.35 859.43 860.25 0.0M
2025-07-30 838.00 874.47 838.00 866.59 0.0M
2025-07-29 840.66 843.03 834.18 837.92 0.0M
2025-07-28 859.06 864.73 839.40 840.66 0.0M
2025-07-25 849.43 861.55 849.43 859.04 0.0M
2025-07-24 843.17 853.36 843.17 849.41 0.0M
2025-07-23 841.93 846.46 841.57 843.15 0.0M
2025-07-22 836.11 842.72 833.78 841.99 0.0M
2025-07-21 843.74 843.86 834.31 836.11 0.0M
2025-07-18 837.22 844.78 837.22 843.41 0.0M
2025-07-17 834.05 838.70 834.05 837.21 0.0M
2025-07-16 840.07 841.66 832.32 834.03 0.0M
2025-07-15 845.20 845.74 838.78 840.18 0.0M
2025-07-14 845.96 845.96 839.99 844.26 0.0M
2025-07-11 852.82 852.90 845.73 845.96 0.0M
2025-07-10 840.73 854.64 840.73 852.82 0.0M
2025-07-09 838.18 846.83 837.01 840.72 0.0M
2025-07-08 831.74 840.59 830.71 836.21 0.0M
2025-07-07 838.18 838.18 830.15 831.74 0.0M
2025-07-04 837.62 843.74 827.24 838.18 0.0M
2025-07-03 841.69 844.95 836.60 838.19 0.0M
2025-07-02 839.74 845.09 835.37 841.55 0.0M
2025-07-01 820.13 839.53 820.13 839.53 0.0M
2025-06-30 825.16 826.40 817.09 820.60 0.0M
2025-06-27 820.50 831.52 819.95 823.61 0.0M
2025-06-26 828.16 829.72 819.09 820.74 0.0M
2025-06-25 845.60 845.60 827.46 828.16 0.0M
2025-06-24 845.44 856.49 845.44 845.60 0.0M
2025-06-23 847.14 848.38 840.68 845.36 0.0M
2025-06-20 845.13 850.25 844.31 847.01 0.0M
2025-06-19 853.31 853.31 845.14 845.14 0.0M
2025-06-18 853.64 854.35 847.88 853.31 0.0M
2025-06-17 858.31 858.31 849.48 852.53 0.0M
2025-06-16 862.48 865.51 858.22 858.27 0.0M
2025-06-13 865.19 867.05 860.49 862.36 0.0M
2025-06-12 865.16 870.80 863.33 868.39 0.0M
2025-06-11 872.24 873.52 865.19 865.19 0.0M
2025-06-10 873.54 877.94 868.39 872.23 0.0M
2025-06-09 867.36 875.65 867.36 873.53 0.0M
2025-06-06 867.64 871.14 866.60 867.45 0.0M
2025-06-05 880.20 881.61 866.64 867.64 0.0M
2025-06-04 876.55 883.49 874.95 880.17 0.0M
2025-06-03 880.34 881.72 876.04 876.57 0.0M
2025-06-02 882.54 882.54 874.62 877.88 0.0M
2025-05-30 890.13 891.23 879.69 882.54 0.0M
2025-05-29 892.63 897.65 890.13 890.13 0.0M
2025-05-28 897.51 898.20 890.05 892.62 0.0M
2025-05-27 901.92 902.63 896.22 897.52 0.0M
2025-05-26 892.67 901.23 892.67 900.27 0.0M
2025-05-23 903.14 906.58 886.55 892.62 0.0M
2025-05-22 905.57 905.57 898.69 903.11 0.0M
2025-05-21 901.69 907.16 898.99 905.76 0.0M
2025-05-20 892.64 903.77 892.27 901.67 0.0M
2025-05-19 892.17 895.82 889.14 892.81 0.0M
2025-05-16 886.02 894.40 886.02 890.84 0.0M
2025-05-15 879.41 886.01 876.60 886.01 0.0M
2025-05-14 875.80 880.26 872.80 879.41 0.0M
2025-05-13 883.69 886.66 875.61 875.69 0.0M
2025-05-12 892.30 899.93 880.16 883.81 0.0M
2025-05-09 891.34 896.76 889.81 892.30 0.0M
2025-05-08 895.96 900.06 890.49 891.37 0.0M
2025-05-07 895.35 899.34 894.46 895.96 0.0M
2025-05-06 896.58 901.72 893.06 895.36 0.0M
2025-05-05 906.86 906.86 891.57 893.98 0.0M
2025-05-02 896.30 908.21 895.93 906.86 0.0M
2025-04-30 888.69 900.75 888.69 896.30 0.0M
2025-04-29 889.20 894.95 887.44 888.67 0.0M
2025-04-28 889.40 895.27 884.87 888.28 0.0M
2025-04-25 893.72 897.60 886.39 889.39 0.0M
2025-04-24 888.10 896.44 886.49 893.70 0.0M
2025-04-23 879.16 891.98 877.86 888.60 0.0M
2025-04-22 870.83 883.27 870.83 879.16 0.0M
2025-04-17 871.69 875.20 863.05 870.67 0.0M
2025-04-16 863.08 872.14 863.08 871.76 0.0M
2025-04-15 863.02 864.67 855.08 863.08 0.0M
2025-04-14 847.99 862.99 847.99 862.86 0.0M
2025-04-11 843.90 855.57 842.31 847.98 0.0M
2025-04-10 831.94 851.94 831.94 843.25 0.0M
2025-04-09 845.11 845.11 825.09 830.75 0.0M
2025-04-08 823.83 846.16 822.22 845.19 0.0M
2025-04-07 848.79 848.79 813.74 824.70 0.0M
2025-04-04 862.40 877.77 849.31 849.31 0.0M
2025-04-03 853.54 868.93 853.54 862.56 0.0M
2025-04-02 852.17 857.94 849.46 854.88 0.0M
2025-04-01 852.89 858.49 846.26 852.17 0.0M
2025-03-31 858.70 858.70 849.76 851.90 0.0M
2025-03-28 849.29 862.47 840.14 858.69 0.0M
2025-03-27 849.94 855.88 849.94 850.77 0.0M
2025-03-26 851.52 852.91 845.42 850.12 0.0M
2025-03-25 850.68 861.43 850.68 851.55 0.0M
2025-03-24 862.56 866.21 850.56 850.65 0.0M
2025-03-21 864.54 865.16 859.88 862.56 0.0M
2025-03-20 863.03 866.14 861.33 864.54 0.0M
2025-03-19 861.13 864.79 857.71 863.07 0.0M
2025-03-18 863.05 866.04 858.84 861.44 0.0M
2025-03-17 858.50 865.45 856.72 863.04 0.0M
2025-03-14 853.66 865.05 853.66 858.49 0.0M
2025-03-13 864.25 866.93 852.19 853.40 0.0M
2025-03-12 872.24 879.13 864.17 864.17 0.0M
2025-03-11 887.61 895.19 870.61 871.98 0.0M
2025-03-10 877.11 890.45 877.11 887.62 0.0M
2025-03-07 873.11 878.70 864.43 877.12 0.0M
2025-03-06 872.24 875.77 865.54 873.11 0.0M
2025-03-05 878.53 880.45 866.94 871.89 0.0M
2025-03-04 860.19 878.84 857.95 878.51 0.0M
2025-03-03 860.58 864.59 853.08 859.15 0.0M
2025-02-28 851.17 862.47 847.06 860.36 0.0M
2025-02-27 858.10 858.10 844.14 852.06 0.0M
2025-02-26 855.18 865.25 854.36 858.03 0.0M
2025-02-25 858.15 858.15 853.09 855.18 0.0M
2025-02-24 846.95 859.26 846.95 858.15 0.0M
2025-02-21 840.56 847.79 840.56 846.99 0.0M
2025-02-20 847.94 851.79 835.25 840.57 0.0M
2025-02-19 849.74 852.58 845.64 848.05 0.0M
2025-02-18 856.32 857.68 844.51 849.60 0.0M
2025-02-17 847.47 856.32 843.40 856.32 0.0M
2025-02-14 845.83 850.35 842.86 847.40 0.0M
2025-02-13 843.84 854.76 839.15 845.64 0.0M
2025-02-12 841.27 849.91 841.04 843.72 0.0M
2025-02-11 845.79 846.74 839.88 841.30 0.0M
2025-02-10 850.34 853.22 843.76 845.79 0.0M
2025-02-07 858.17 858.97 847.69 850.37 0.0M
2025-02-06 846.29 859.89 846.29 858.15 0.0M
2025-02-05 854.49 855.08 843.96 846.29 0.0M
2025-02-04 864.85 864.85 853.19 854.49 0.0M
2025-02-03 876.67 876.67 862.00 864.82 0.0M
2025-01-31 880.74 881.99 875.15 876.72 0.0M
2025-01-30 870.62 882.75 868.56 880.75 0.0M
2025-01-29 882.97 882.97 869.90 870.60 0.0M
2025-01-28 872.28 884.39 870.48 882.93 0.0M
2025-01-27 859.15 873.08 859.03 873.02 0.0M
2025-01-24 848.88 861.32 848.88 860.88 0.0M
2025-01-23 849.03 853.98 846.98 848.54 0.0M
2025-01-22 856.66 856.66 847.23 849.19 0.0M
2025-01-21 859.10 859.10 852.06 856.67 0.0M
2025-01-20 854.25 861.80 853.91 859.09 0.0M
2025-01-17 846.86 857.17 846.76 854.22 0.0M
2025-01-16 841.72 848.16 841.72 846.84 0.0M
2025-01-15 839.71 846.06 838.77 841.72 0.0M
2025-01-14 843.63 849.99 839.63 839.63 0.0M
2025-01-13 844.76 847.66 840.77 843.65 0.0M
2025-01-10 864.37 864.37 845.29 845.29 0.0M
2025-01-09 857.47 866.30 857.47 864.18 0.0M
2025-01-08 864.41 864.41 851.11 857.56 0.0M
2025-01-07 856.64 865.99 852.59 864.63 0.0M
2025-01-06 848.68 857.63 842.10 856.64 0.0M
2025-01-03 859.80 861.31 847.49 848.73 0.0M
2025-01-02 863.33 864.89 854.19 859.80 0.0M