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
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 1,020.62 1,024.14 1,018.78 1,020.81 0.0M
2023-12-28 1,023.41 1,025.50 1,019.80 1,020.61 0.0M
2023-12-27 1,021.58 1,025.63 1,018.52 1,023.41 0.0M
2023-12-22 1,019.94 1,024.79 1,017.03 1,021.57 0.0M
2023-12-21 1,021.81 1,022.54 1,015.34 1,019.94 0.0M
2023-12-20 1,020.20 1,026.47 1,017.07 1,022.79 0.0M
2023-12-19 1,021.30 1,023.95 1,018.32 1,019.48 0.0M
2023-12-18 1,021.27 1,021.27 1,014.32 1,019.74 0.0M
2023-12-15 1,019.41 1,027.15 1,014.47 1,021.10 0.0M
2023-12-14 1,005.49 1,025.47 1,005.49 1,019.47 0.0M
2023-12-13 1,012.77 1,012.77 1,004.22 1,005.47 0.0M
2023-12-12 1,017.63 1,018.31 1,012.85 1,012.85 0.0M
2023-12-11 1,021.32 1,021.32 1,013.47 1,017.39 0.0M
2023-12-08 1,016.46 1,023.83 1,013.68 1,021.32 0.0M
2023-12-07 1,015.89 1,022.24 1,015.80 1,016.39 0.0M
2023-12-06 1,019.26 1,021.31 1,014.41 1,015.88 0.0M
2023-12-05 1,017.69 1,020.65 1,013.12 1,019.74 0.0M
2023-12-04 1,015.54 1,019.34 1,010.52 1,017.67 0.0M
2023-12-01 1,022.33 1,024.55 1,010.94 1,015.62 0.0M
2023-11-30 1,014.34 1,023.25 1,009.51 1,020.49 0.0M
2023-11-29 1,020.30 1,024.29 1,012.00 1,014.34 0.0M
2023-11-28 1,032.51 1,032.51 1,012.62 1,020.31 0.0M
2023-11-27 1,037.12 1,039.18 1,032.85 1,032.85 0.0M
2023-11-24 1,041.83 1,041.83 1,031.81 1,037.12 0.0M
2023-11-23 1,042.08 1,045.28 1,039.26 1,041.81 0.0M
2023-11-22 1,031.33 1,044.01 1,031.32 1,042.05 0.0M
2023-11-21 1,025.68 1,030.97 1,025.64 1,030.97 0.0M
2023-11-20 1,032.23 1,037.71 1,025.70 1,025.70 0.0M
2023-11-17 1,026.60 1,037.88 1,026.60 1,032.24 0.0M
2023-11-16 1,034.00 1,034.70 1,026.60 1,026.60 0.0M
2023-11-15 1,041.22 1,050.88 1,032.91 1,034.00 0.0M
2023-11-14 1,025.51 1,042.14 1,025.30 1,041.23 0.0M
2023-11-13 1,020.50 1,026.01 1,017.80 1,025.50 0.0M
2023-11-10 1,045.44 1,045.49 1,017.75 1,020.54 0.0M
2023-11-09 1,038.63 1,050.68 1,036.09 1,046.57 0.0M
2023-11-08 1,036.20 1,041.60 1,030.86 1,038.66 0.0M
2023-11-07 1,039.04 1,042.08 1,035.91 1,036.17 0.0M
2023-11-06 1,044.73 1,044.87 1,037.13 1,039.33 0.0M
2023-11-03 1,038.73 1,050.84 1,038.73 1,044.77 0.0M
2023-11-02 1,026.19 1,044.62 1,026.19 1,038.40 0.0M
2023-11-01 1,013.62 1,028.89 1,013.62 1,026.16 0.0M
2023-10-31 1,007.03 1,018.88 1,007.03 1,013.61 0.0M
2023-10-30 998.60 1,011.20 998.60 1,007.03 0.0M
2023-10-27 1,018.61 1,018.61 994.84 998.61 0.0M
2023-10-26 1,013.25 1,026.21 1,013.25 1,018.36 0.0M
2023-10-25 1,008.91 1,013.32 1,002.70 1,010.65 0.0M
2023-10-24 998.76 1,010.14 998.76 1,008.90 0.0M
2023-10-23 995.18 1,001.35 991.00 998.76 0.0M
2023-10-20 997.88 1,001.92 989.69 995.18 0.0M
2023-10-19 981.22 1,006.17 976.84 997.88 0.0M
2023-10-18 984.01 989.01 979.68 981.22 0.0M
2023-10-17 980.85 986.89 979.79 983.98 0.0M
2023-10-16 973.83 983.11 972.48 981.23 0.0M
2023-10-13 981.89 982.92 972.01 973.84 0.0M
2023-10-12 986.40 991.39 981.48 981.88 0.0M
2023-10-11 983.47 989.66 970.94 986.47 0.0M
2023-10-10 969.99 986.99 969.99 983.44 0.0M
2023-10-09 962.40 970.38 954.26 966.88 0.0M
2023-10-06 969.24 969.24 954.93 962.59 0.0M
2023-10-05 965.40 974.34 965.40 969.27 0.0M
2023-10-04 965.15 974.61 960.96 965.28 0.0M
2023-10-03 961.14 966.05 959.30 965.55 0.0M
2023-10-02 969.26 977.69 959.24 961.22 0.0M
2023-09-29 964.36 977.16 964.36 969.58 0.0M
2023-09-28 968.64 968.64 957.43 964.36 0.0M
2023-09-27 978.30 982.05 967.26 968.64 0.0M
2023-09-26 981.81 981.81 973.05 978.30 0.0M
2023-09-25 998.26 999.52 979.17 981.80 0.0M
2023-09-22 1,005.95 1,005.95 994.24 998.25 0.0M
2023-09-21 1,019.20 1,019.20 1,003.92 1,005.62 0.0M
2023-09-20 1,015.09 1,023.07 1,015.09 1,019.20 0.0M
2023-09-19 1,017.35 1,019.75 1,012.42 1,014.92 0.0M
2023-09-18 1,024.90 1,026.17 1,015.41 1,017.52 0.0M
2023-09-15 1,024.09 1,033.49 1,022.43 1,025.60 0.0M
2023-09-14 1,023.96 1,024.09 1,010.77 1,024.09 0.0M
2023-09-13 1,027.01 1,029.53 1,021.44 1,023.96 0.0M
2023-09-12 1,037.42 1,038.96 1,025.99 1,026.41 0.0M
2023-09-11 1,033.56 1,042.44 1,032.80 1,036.02 0.0M
2023-09-08 1,028.09 1,035.94 1,025.03 1,033.57 0.0M
2023-09-07 1,030.83 1,033.79 1,025.09 1,027.96 0.0M
2023-09-06 1,040.84 1,040.84 1,028.46 1,030.83 0.0M
2023-09-05 1,051.74 1,051.74 1,039.95 1,040.89 0.0M
2023-09-04 1,057.37 1,063.46 1,049.38 1,051.74 0.0M
2023-09-01 1,058.79 1,062.41 1,053.22 1,057.12 0.0M
2023-08-31 1,093.37 1,093.37 1,059.68 1,059.68 0.0M
2023-08-30 1,095.36 1,102.30 1,090.82 1,093.31 0.0M
2023-08-29 1,099.25 1,105.65 1,094.87 1,095.34 0.0M
2023-08-28 1,093.11 1,102.77 1,093.11 1,099.22 0.0M
2023-08-25 1,087.29 1,098.92 1,086.48 1,093.17 0.0M
2023-08-24 1,084.07 1,098.27 1,084.07 1,087.31 0.0M
2023-08-23 1,080.79 1,089.90 1,080.79 1,084.07 0.0M
2023-08-22 1,087.28 1,092.62 1,080.84 1,080.84 0.0M
2023-08-21 1,086.83 1,097.28 1,084.88 1,087.16 0.0M
2023-08-18 1,088.62 1,088.62 1,081.01 1,086.83 0.0M
2023-08-17 1,099.48 1,099.48 1,087.03 1,088.83 0.0M
2023-08-16 1,100.13 1,101.41 1,094.41 1,099.47 0.0M
2023-08-15 1,114.57 1,114.70 1,097.35 1,100.34 0.0M
2023-08-14 1,107.51 1,114.57 1,107.51 1,114.57 0.0M
2023-08-11 1,123.52 1,123.56 1,107.20 1,107.52 0.0M
2023-08-10 1,108.71 1,126.95 1,108.71 1,123.51 0.0M
2023-08-09 1,105.53 1,114.60 1,105.53 1,108.71 0.0M
2023-08-08 1,102.96 1,108.84 1,099.78 1,105.70 0.0M
2023-08-07 1,103.41 1,104.43 1,097.09 1,103.08 0.0M
2023-08-04 1,106.17 1,108.34 1,094.05 1,103.41 0.0M
2023-08-03 1,115.80 1,115.80 1,100.86 1,106.09 0.0M
2023-08-02 1,121.51 1,121.51 1,109.81 1,116.34 0.0M
2023-08-01 1,124.91 1,131.62 1,119.57 1,122.65 0.0M
2023-07-31 1,137.05 1,137.05 1,124.65 1,124.92 0.0M
2023-07-28 1,137.34 1,140.04 1,133.66 1,137.06 0.0M
2023-07-27 1,123.36 1,145.12 1,123.36 1,137.69 0.0M
2023-07-26 1,127.84 1,127.84 1,113.46 1,123.36 0.0M
2023-07-25 1,122.78 1,140.12 1,122.78 1,127.81 0.0M
2023-07-24 1,125.56 1,125.95 1,116.56 1,122.79 0.0M
2023-07-21 1,116.00 1,128.85 1,116.00 1,125.75 0.0M
2023-07-20 1,110.95 1,117.55 1,104.10 1,116.00 0.0M
2023-07-19 1,107.28 1,116.82 1,107.28 1,110.83 0.0M
2023-07-18 1,105.61 1,107.09 1,101.23 1,107.09 0.0M
2023-07-17 1,116.71 1,116.71 1,104.36 1,105.96 0.0M
2023-07-14 1,112.87 1,119.10 1,112.87 1,116.73 0.0M
2023-07-13 1,106.75 1,118.88 1,106.75 1,112.82 0.0M
2023-07-12 1,099.67 1,108.59 1,096.79 1,106.63 0.0M
2023-07-11 1,095.19 1,103.66 1,092.78 1,099.67 0.0M
2023-07-10 1,093.86 1,102.45 1,088.18 1,094.84 0.0M
2023-07-07 1,099.84 1,102.18 1,090.69 1,094.92 0.0M
2023-07-06 1,113.76 1,113.76 1,095.96 1,099.75 0.0M
2023-07-05 1,123.31 1,123.31 1,110.04 1,113.76 0.0M
2023-07-04 1,122.23 1,132.19 1,121.34 1,123.34 0.0M
2023-07-03 1,122.09 1,130.70 1,120.19 1,121.96 0.0M
2023-06-30 1,110.00 1,125.45 1,109.65 1,122.09 0.0M
2023-06-29 1,108.77 1,111.85 1,103.73 1,110.00 0.0M
2023-06-28 1,100.79 1,112.21 1,100.79 1,108.73 0.0M
2023-06-27 1,100.68 1,104.82 1,090.88 1,100.74 0.0M
2023-06-26 1,102.55 1,103.08 1,094.81 1,100.64 0.0M
2023-06-23 1,103.74 1,106.67 1,097.20 1,102.17 0.0M
2023-06-22 1,104.52 1,105.27 1,096.10 1,103.73 0.0M
2023-06-21 1,103.68 1,107.73 1,099.43 1,104.33 0.0M
2023-06-20 1,107.89 1,112.82 1,102.83 1,103.68 0.0M
2023-06-19 1,118.09 1,118.09 1,105.16 1,107.89 0.0M
2023-06-16 1,111.98 1,123.08 1,111.31 1,118.11 0.0M
2023-06-15 1,110.63 1,114.11 1,106.69 1,111.98 0.0M
2023-06-14 1,101.93 1,115.47 1,101.93 1,110.63 0.0M
2023-06-13 1,099.69 1,105.15 1,092.39 1,101.93 0.0M
2023-06-12 1,094.01 1,107.22 1,094.01 1,099.69 0.0M
2023-06-09 1,101.97 1,102.35 1,090.40 1,093.67 0.0M
2023-06-08 1,106.50 1,107.26 1,100.71 1,101.74 0.0M
2023-06-07 1,114.76 1,115.20 1,105.82 1,106.87 0.0M
2023-06-06 1,113.57 1,118.41 1,108.60 1,114.76 0.0M
2023-06-05 1,125.81 1,130.00 1,112.38 1,113.57 0.0M
2023-06-02 1,111.61 1,127.11 1,111.61 1,126.21 0.0M
2023-06-01 1,117.78 1,127.70 1,110.73 1,111.58 0.0M
2023-05-31 1,128.50 1,128.50 1,113.25 1,117.73 0.0M
2023-05-30 1,157.68 1,158.81 1,124.70 1,128.67 0.0M
2023-05-29 1,155.35 1,159.03 1,155.35 1,157.68 0.0M
2023-05-26 1,152.33 1,157.85 1,148.27 1,154.81 0.0M
2023-05-25 1,159.45 1,159.70 1,147.08 1,151.96 0.0M
2023-05-24 1,170.39 1,170.39 1,152.21 1,159.24 0.0M
2023-05-23 1,173.60 1,176.73 1,170.14 1,170.37 0.0M
2023-05-22 1,172.43 1,179.19 1,171.58 1,173.90 0.0M
2023-05-19 1,167.60 1,178.10 1,166.68 1,172.43 0.0M
2023-05-18 1,169.91 1,174.65 1,165.27 1,167.60 0.0M
2023-05-17 1,169.86 1,169.86 1,169.86 1,169.86 0.0M
2023-05-16 1,184.15 1,188.31 1,177.82 1,181.74 0.0M
2023-05-15 1,183.33 1,191.40 1,183.03 1,184.22 0.0M
2023-05-12 1,186.86 1,193.33 1,179.50 1,183.25 0.0M
2023-05-11 1,173.51 1,188.04 1,173.51 1,186.70 0.0M
2023-05-10 1,181.32 1,182.94 1,169.98 1,173.27 0.0M
2023-05-09 1,199.41 1,199.41 1,178.45 1,181.31 0.0M
2023-05-08 1,192.19 1,199.53 1,191.82 1,199.39 0.0M
2023-05-05 1,189.85 1,196.48 1,185.28 1,192.19 0.0M
2023-05-04 1,186.33 1,189.86 1,178.41 1,189.80 0.0M
2023-05-03 1,183.61 1,196.68 1,183.61 1,186.31 0.0M
2023-05-02 1,178.05 1,188.16 1,178.05 1,183.61 0.0M
2023-04-28 1,196.98 1,196.98 1,167.61 1,178.03 0.0M
2023-04-27 1,204.19 1,207.45 1,186.44 1,196.91 0.0M
2023-04-26 1,205.88 1,209.84 1,200.59 1,204.27 0.0M
2023-04-25 1,201.98 1,207.06 1,196.68 1,205.88 0.0M
2023-04-24 1,195.16 1,202.64 1,195.16 1,201.95 0.0M
2023-04-21 1,187.33 1,195.16 1,184.60 1,195.16 0.0M
2023-04-20 1,184.95 1,187.33 1,177.41 1,187.33 0.0M
2023-04-19 1,179.31 1,186.68 1,178.56 1,184.92 0.0M
2023-04-18 1,188.73 1,189.77 1,177.13 1,179.31 0.0M
2023-04-17 1,175.43 1,190.31 1,175.43 1,188.73 0.0M
2023-04-14 1,171.57 1,178.06 1,170.82 1,175.22 0.0M
2023-04-13 1,175.26 1,176.33 1,165.08 1,171.56 0.0M
2023-04-12 1,171.39 1,176.00 1,166.40 1,175.27 0.0M
2023-04-11 1,171.25 1,175.01 1,167.67 1,171.39 0.0M
2023-04-06 1,174.96 1,176.33 1,170.07 1,171.24 0.0M
2023-04-05 1,170.39 1,179.05 1,169.77 1,174.94 0.0M
2023-04-04 1,167.86 1,176.55 1,166.33 1,170.15 0.0M
2023-04-03 1,163.05 1,168.08 1,160.33 1,167.87 0.0M
2023-03-31 1,150.20 1,168.47 1,149.95 1,163.05 0.0M
2023-03-30 1,150.10 1,156.69 1,149.47 1,149.96 0.0M
2023-03-29 1,140.29 1,153.02 1,140.29 1,150.11 0.0M
2023-03-28 1,144.40 1,148.79 1,136.74 1,140.25 0.0M
2023-03-27 1,146.31 1,148.53 1,139.75 1,144.42 0.0M
2023-03-24 1,146.44 1,149.87 1,136.10 1,146.25 0.0M
2023-03-23 1,146.41 1,146.41 1,146.41 1,146.41 0.0M
2023-03-22 1,130.50 1,148.31 1,130.50 1,148.30 0.0M
2023-03-21 1,121.38 1,132.87 1,121.38 1,130.51 0.0M
2023-03-20 1,111.36 1,121.53 1,104.67 1,121.38 0.0M
2023-03-17 1,130.27 1,134.56 1,111.28 1,111.28 0.0M
2023-03-16 1,116.67 1,134.83 1,113.66 1,130.27 0.0M
2023-03-15 1,124.78 1,126.42 1,100.22 1,113.35 0.0M
2023-03-14 1,113.64 1,126.67 1,110.81 1,124.76 0.0M
2023-03-13 1,129.30 1,129.30 1,103.38 1,113.65 0.0M
2023-03-10 1,129.53 1,129.53 1,129.53 1,129.53 0.0M
2023-03-09 1,126.92 1,137.01 1,124.68 1,132.97 0.0M
2023-03-08 1,125.45 1,130.99 1,122.84 1,126.92 0.0M
2023-03-07 1,122.56 1,132.80 1,119.60 1,125.79 0.0M
2023-03-06 1,129.12 1,132.08 1,122.31 1,122.56 0.0M
2023-03-03 1,127.29 1,132.33 1,126.37 1,128.95 0.0M
2023-03-02 1,108.33 1,127.29 1,100.90 1,127.26 0.0M
2023-03-01 1,117.04 1,126.93 1,106.96 1,108.33 0.0M
2023-02-28 1,124.92 1,124.92 1,115.16 1,117.04 0.0M
2023-02-27 1,118.99 1,133.25 1,118.99 1,124.93 0.0M
2023-02-24 1,128.77 1,133.27 1,118.96 1,118.96 0.0M
2023-02-23 1,130.03 1,134.81 1,126.73 1,128.46 0.0M
2023-02-22 1,113.94 1,133.99 1,108.33 1,129.79 0.0M
2023-02-21 1,110.52 1,117.31 1,107.36 1,113.94 0.0M
2023-02-20 1,102.34 1,111.94 1,101.13 1,110.50 0.0M
2023-02-17 1,101.32 1,105.31 1,087.23 1,102.32 0.0M
2023-02-16 1,083.38 1,116.02 1,083.38 1,101.32 0.0M
2023-02-15 1,062.47 1,085.01 1,062.32 1,082.14 0.0M
2023-02-14 1,064.60 1,071.70 1,062.36 1,062.47 0.0M
2023-02-13 1,056.02 1,066.57 1,056.02 1,064.56 0.0M
2023-02-10 1,065.38 1,066.36 1,050.62 1,056.01 0.0M
2023-02-09 1,065.27 1,072.08 1,064.73 1,065.32 0.0M
2023-02-08 1,069.14 1,075.78 1,065.03 1,065.22 0.0M
2023-02-07 1,085.47 1,085.47 1,065.34 1,068.67 0.0M
2023-02-06 1,094.02 1,094.02 1,080.71 1,085.46 0.0M
2023-02-03 1,084.20 1,094.10 1,082.33 1,094.10 0.0M
2023-02-02 1,081.21 1,091.70 1,075.46 1,084.19 0.0M
2023-02-01 1,078.35 1,090.47 1,076.40 1,081.23 0.0M
2023-01-31 1,066.31 1,079.23 1,066.31 1,078.38 0.0M
2023-01-30 1,056.95 1,069.24 1,055.85 1,066.25 0.0M
2023-01-27 1,064.58 1,070.95 1,049.49 1,056.95 0.0M
2023-01-26 1,081.58 1,083.04 1,063.09 1,064.66 0.0M
2023-01-25 1,086.29 1,089.93 1,078.45 1,081.58 0.0M
2023-01-24 1,090.65 1,093.67 1,083.79 1,085.67 0.0M
2023-01-23 1,080.23 1,091.47 1,080.23 1,090.64 0.0M
2023-01-20 1,079.19 1,081.41 1,072.66 1,080.23 0.0M
2023-01-19 1,077.33 1,084.40 1,073.30 1,078.01 0.0M
2023-01-18 1,094.62 1,095.75 1,077.01 1,077.39 0.0M
2023-01-17 1,089.36 1,095.97 1,085.05 1,094.79 0.0M
2023-01-16 1,076.70 1,090.99 1,076.70 1,089.36 0.0M
2023-01-13 1,069.27 1,078.62 1,064.78 1,076.73 0.0M
2023-01-12 1,068.06 1,080.28 1,062.11 1,069.54 0.0M
2023-01-11 1,056.52 1,075.99 1,055.18 1,068.06 0.0M
2023-01-10 1,053.31 1,058.98 1,050.21 1,056.52 0.0M
2023-01-09 1,046.91 1,057.07 1,040.36 1,053.30 0.0M
2023-01-06 1,044.72 1,047.41 1,033.60 1,046.91 0.0M
2023-01-05 1,053.21 1,053.21 1,043.21 1,044.80 0.0M
2023-01-04 1,043.50 1,058.50 1,043.50 1,053.24 0.0M
2023-01-03 1,040.75 1,054.21 1,037.03 1,043.17 0.0M
2023-01-02 1,034.82 1,044.91 1,034.82 1,040.62 0.0M