CAC 40 Equal Weight GR (CACEG)

CACEG
🏛️ フランス →
4,622.61
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 3,924.92 3,933.13 3,919.87 3,930.03 0.0M
2021-12-30 3,929.21 3,945.48 3,924.47 3,937.06 0.0M
2021-12-29 3,940.20 3,949.32 3,915.26 3,929.86 0.0M
2021-12-28 3,919.82 3,945.23 3,919.82 3,938.18 0.0M
2021-12-27 3,881.04 3,922.01 3,878.23 3,917.71 0.0M
2021-12-24 3,886.12 3,900.84 3,886.12 3,890.42 0.0M
2021-12-23 3,878.35 3,901.28 3,873.34 3,892.71 0.0M
2021-12-22 3,827.60 3,864.32 3,819.97 3,864.32 0.0M
2021-12-21 3,792.30 3,822.53 3,779.59 3,821.25 0.0M
2021-12-20 3,727.14 3,760.35 3,700.14 3,758.98 0.0M
2021-12-17 3,817.43 3,833.88 3,777.21 3,801.96 0.0M
2021-12-16 3,860.11 3,860.11 3,827.31 3,831.10 0.0M
2021-12-15 3,798.91 3,809.14 3,783.14 3,790.19 0.0M
2021-12-14 3,820.63 3,828.48 3,781.73 3,783.69 0.0M
2021-12-13 3,840.97 3,852.82 3,800.27 3,802.35 0.0M
2021-12-10 3,818.38 3,851.92 3,818.38 3,830.00 0.0M
2021-12-09 3,852.79 3,857.79 3,831.82 3,843.19 0.0M
2021-12-08 3,868.17 3,893.07 3,844.63 3,846.14 0.0M
2021-12-07 3,816.96 3,871.64 3,816.96 3,869.41 0.0M
2021-12-06 3,750.74 3,791.40 3,730.96 3,779.78 0.0M
2021-12-03 3,768.90 3,774.79 3,703.10 3,720.07 0.0M
2021-12-02 3,734.48 3,762.85 3,713.48 3,737.24 0.0M
2021-12-01 3,737.54 3,799.53 3,731.35 3,787.65 0.0M
2021-11-30 3,687.02 3,744.07 3,676.82 3,707.69 0.0M
2021-11-29 3,767.35 3,777.77 3,730.61 3,740.18 0.0M
2021-11-26 3,766.48 3,790.25 3,715.49 3,724.19 0.0M
2021-11-25 3,895.45 3,903.00 3,885.13 3,902.86 0.0M
2021-11-24 3,894.87 3,912.30 3,853.12 3,884.14 0.0M
2021-11-23 3,903.44 3,925.40 3,873.09 3,891.53 0.0M
2021-11-22 3,931.75 3,940.64 3,911.26 3,922.80 0.0M
2021-11-19 3,960.70 3,964.69 3,898.63 3,918.59 0.0M
2021-11-18 3,949.23 3,967.82 3,943.26 3,947.25 0.0M
2021-11-17 3,953.60 3,965.14 3,951.64 3,951.84 0.0M
2021-11-16 3,953.17 3,964.76 3,946.69 3,955.69 0.0M
2021-11-15 3,923.41 3,953.35 3,923.41 3,945.42 0.0M
2021-11-12 3,918.00 3,928.91 3,911.17 3,927.44 0.0M
2021-11-11 3,916.90 3,930.11 3,907.58 3,916.00 0.0M
2021-11-10 3,909.37 3,921.54 3,899.86 3,916.96 0.0M
2021-11-09 3,896.64 3,924.33 3,893.93 3,905.99 0.0M
2021-11-08 3,907.83 3,918.84 3,904.16 3,907.53 0.0M
2021-11-05 3,881.78 3,921.96 3,881.78 3,909.43 0.0M
2021-11-04 3,882.84 3,887.54 3,872.99 3,883.41 0.0M
2021-11-03 3,846.41 3,867.13 3,844.57 3,866.36 0.0M
2021-11-02 3,825.31 3,852.19 3,824.53 3,849.67 0.0M
2021-11-01 3,818.97 3,847.80 3,816.31 3,833.02 0.0M
2021-10-29 3,777.32 3,799.73 3,763.73 3,799.22 0.0M
2021-10-28 3,773.39 3,791.11 3,765.82 3,791.11 0.0M
2021-10-27 3,776.04 3,790.22 3,765.60 3,775.34 0.0M
2021-10-26 3,768.79 3,797.52 3,761.43 3,792.29 0.0M
2021-10-25 3,779.85 3,779.85 3,761.07 3,764.83 0.0M
2021-10-22 3,762.05 3,790.48 3,762.05 3,771.73 0.0M
2021-10-21 3,742.90 3,759.38 3,736.17 3,750.76 0.0M
2021-10-20 3,740.77 3,770.21 3,740.77 3,765.69 0.0M
2021-10-19 3,762.44 3,762.60 3,746.15 3,755.04 0.0M
2021-10-18 3,760.06 3,762.66 3,732.19 3,749.46 0.0M
2021-10-15 3,761.87 3,785.57 3,757.13 3,776.51 0.0M
2021-10-14 3,733.30 3,752.48 3,719.55 3,745.97 0.0M
2021-10-13 3,680.50 3,706.95 3,664.16 3,702.73 0.0M
2021-10-12 3,657.29 3,687.77 3,654.24 3,687.02 0.0M
2021-10-11 3,690.47 3,705.59 3,678.63 3,701.04 0.0M
2021-10-08 3,716.08 3,722.60 3,697.96 3,698.80 0.0M
2021-10-07 3,691.10 3,725.43 3,682.13 3,713.26 0.0M
2021-10-06 3,663.02 3,664.58 3,609.46 3,649.69 0.0M
2021-10-05 3,648.69 3,699.53 3,648.69 3,699.53 0.0M
2021-10-04 3,656.02 3,682.89 3,636.97 3,646.47 0.0M
2021-10-01 3,631.80 3,684.48 3,623.23 3,671.55 0.0M
2021-09-30 3,743.55 3,747.28 3,681.58 3,690.08 0.0M
2021-09-29 3,709.57 3,728.72 3,703.39 3,713.46 0.0M
2021-09-28 3,758.88 3,765.22 3,681.81 3,688.41 0.0M
2021-09-27 3,771.27 3,782.53 3,763.30 3,764.74 0.0M
2021-09-24 3,758.93 3,761.04 3,741.28 3,746.81 0.0M
2021-09-23 3,766.96 3,780.01 3,752.65 3,772.13 0.0M
2021-09-22 3,718.38 3,738.13 3,708.61 3,735.22 0.0M
2021-09-21 3,680.08 3,701.01 3,675.84 3,686.84 0.0M
2021-09-20 3,644.18 3,649.99 3,600.12 3,640.04 0.0M
2021-09-17 3,766.84 3,771.99 3,698.11 3,704.85 0.0M
2021-09-16 3,736.71 3,761.96 3,734.92 3,740.99 0.0M
2021-09-15 3,752.48 3,755.32 3,714.74 3,719.51 0.0M
2021-09-14 3,755.59 3,766.24 3,730.75 3,750.30 0.0M
2021-09-13 3,755.61 3,778.24 3,752.65 3,756.14 0.0M
2021-09-10 3,764.59 3,769.95 3,738.30 3,744.66 0.0M
2021-09-09 3,733.45 3,774.16 3,725.64 3,759.60 0.0M
2021-09-08 3,768.58 3,782.35 3,737.69 3,759.18 0.0M
2021-09-07 3,793.26 3,802.41 3,787.49 3,790.64 0.0M
2021-09-06 3,787.36 3,809.32 3,785.87 3,801.68 0.0M
2021-09-03 3,817.01 3,817.40 3,767.14 3,779.50 0.0M
2021-09-02 3,818.85 3,826.36 3,814.83 3,818.67 0.0M
2021-09-01 3,816.20 3,838.11 3,811.35 3,822.23 0.0M
2021-08-31 3,797.69 3,811.83 3,774.71 3,789.69 0.0M
2021-08-30 3,797.02 3,798.11 3,786.58 3,794.08 0.0M
2021-08-27 3,776.04 3,793.38 3,769.95 3,793.06 0.0M
2021-08-26 3,771.90 3,791.04 3,761.35 3,780.54 0.0M
2021-08-25 3,786.89 3,791.90 3,782.54 3,788.41 0.0M
2021-08-24 3,796.31 3,798.32 3,759.30 3,778.79 0.0M
2021-08-23 3,790.80 3,791.22 3,765.43 3,777.43 0.0M
2021-08-20 3,742.99 3,755.22 3,721.72 3,753.25 0.0M
2021-08-19 3,767.33 3,771.61 3,716.72 3,747.90 0.0M
2021-08-18 3,824.48 3,828.49 3,806.23 3,818.98 0.0M
2021-08-17 3,821.17 3,826.84 3,809.35 3,821.39 0.0M
2021-08-16 3,834.79 3,845.68 3,824.76 3,837.68 0.0M
2021-08-13 3,850.42 3,865.49 3,850.42 3,860.52 0.0M
2021-08-12 3,840.70 3,855.84 3,835.22 3,847.57 0.0M
2021-08-11 3,830.84 3,845.96 3,818.84 3,839.38 0.0M
2021-08-10 3,817.87 3,827.63 3,815.59 3,822.34 0.0M
2021-08-09 3,819.84 3,826.33 3,813.46 3,816.81 0.0M
2021-08-06 3,788.34 3,829.47 3,781.84 3,820.58 0.0M
2021-08-05 3,777.35 3,796.16 3,775.92 3,794.03 0.0M
2021-08-04 3,765.76 3,778.74 3,761.68 3,772.90 0.0M
2021-08-03 3,735.27 3,766.24 3,735.27 3,748.49 0.0M
2021-08-02 3,723.16 3,740.36 3,712.17 3,729.47 0.0M
2021-07-30 3,705.13 3,721.84 3,689.07 3,695.73 0.0M
2021-07-29 3,709.39 3,729.06 3,708.53 3,715.83 0.0M
2021-07-28 3,665.30 3,689.16 3,656.92 3,689.16 0.0M
2021-07-27 3,669.42 3,672.58 3,641.93 3,652.50 0.0M
2021-07-26 3,651.38 3,688.86 3,645.34 3,684.40 0.0M
2021-07-23 3,651.13 3,677.39 3,648.18 3,672.72 0.0M
2021-07-22 3,637.74 3,656.69 3,627.88 3,628.38 0.0M
2021-07-21 3,563.57 3,619.61 3,563.56 3,616.01 0.0M
2021-07-20 3,534.36 3,563.20 3,519.52 3,543.92 0.0M
2021-07-19 3,578.34 3,581.72 3,489.31 3,516.84 0.0M
2021-07-16 3,643.39 3,646.12 3,594.50 3,614.69 0.0M
2021-07-15 3,652.69 3,652.91 3,613.02 3,626.46 0.0M
2021-07-14 3,653.25 3,671.75 3,651.26 3,663.04 0.0M
2021-07-13 3,671.67 3,675.26 3,653.20 3,664.07 0.0M
2021-07-12 3,673.54 3,673.90 3,632.63 3,670.50 0.0M
2021-07-09 3,625.42 3,679.00 3,619.70 3,674.09 0.0M
2021-07-08 3,645.91 3,647.97 3,576.45 3,605.51 0.0M
2021-07-07 3,678.43 3,691.53 3,656.20 3,674.23 0.0M
2021-07-06 3,693.49 3,697.85 3,655.48 3,667.17 0.0M
2021-07-05 3,688.58 3,712.54 3,673.47 3,706.47 0.0M
2021-07-02 3,698.53 3,705.96 3,686.61 3,692.80 0.0M
2021-07-01 3,674.75 3,700.66 3,654.10 3,686.94 0.0M
2021-06-30 3,674.73 3,683.85 3,628.41 3,650.01 0.0M
2021-06-29 3,674.14 3,695.12 3,671.83 3,678.00 0.0M
2021-06-28 3,700.09 3,714.05 3,667.55 3,668.19 0.0M
2021-06-25 3,715.10 3,715.10 3,696.95 3,707.26 0.0M
2021-06-24 3,677.33 3,712.51 3,673.80 3,708.73 0.0M
2021-06-23 3,692.43 3,694.15 3,661.39 3,661.39 0.0M
2021-06-22 3,688.40 3,691.01 3,670.45 3,685.00 0.0M
2021-06-21 3,638.82 3,684.90 3,628.09 3,681.89 0.0M
2021-06-18 3,715.18 3,726.72 3,655.87 3,665.35 0.0M
2021-06-17 3,708.65 3,726.69 3,706.88 3,722.38 0.0M
2021-06-16 3,731.29 3,732.14 3,708.90 3,720.20 0.0M
2021-06-15 3,732.73 3,735.14 3,720.09 3,721.12 0.0M
2021-06-14 3,726.14 3,741.13 3,710.55 3,717.23 0.0M
2021-06-11 3,682.28 3,716.10 3,682.06 3,712.56 0.0M
2021-06-10 3,694.82 3,695.64 3,668.88 3,680.25 0.0M
2021-06-09 3,687.27 3,692.94 3,675.21 3,689.05 0.0M
2021-06-08 3,682.00 3,700.38 3,679.95 3,686.65 0.0M
2021-06-07 3,661.90 3,693.08 3,650.84 3,681.42 0.0M
2021-06-04 3,659.85 3,663.97 3,651.13 3,662.44 0.0M
2021-06-03 3,664.10 3,664.34 3,637.86 3,658.16 0.0M
2021-06-02 3,652.12 3,666.96 3,645.40 3,662.99 0.0M
2021-06-01 3,642.32 3,669.11 3,642.32 3,651.70 0.0M
2021-05-31 3,643.37 3,651.43 3,627.15 3,628.21 0.0M
2021-05-28 3,631.30 3,652.34 3,628.78 3,643.61 0.0M
2021-05-27 3,583.50 3,634.58 3,583.50 3,618.35 0.0M
2021-05-26 3,600.48 3,604.76 3,580.35 3,590.94 0.0M
2021-05-25 3,607.26 3,613.32 3,592.00 3,592.00 0.0M
2021-05-24 3,592.06 3,600.66 3,585.49 3,599.40 0.0M
2021-05-21 3,570.12 3,593.07 3,567.73 3,580.76 0.0M
2021-05-20 3,542.92 3,558.94 3,520.19 3,558.94 0.0M
2021-05-19 3,542.03 3,551.27 3,481.81 3,521.80 0.0M
2021-05-18 3,602.92 3,607.37 3,569.91 3,577.06 0.0M
2021-05-17 3,594.50 3,603.73 3,568.82 3,576.01 0.0M
2021-05-14 3,555.75 3,584.20 3,533.46 3,584.02 0.0M
2021-05-13 3,497.52 3,539.42 3,453.61 3,531.17 0.0M
2021-05-12 3,531.62 3,543.53 3,509.54 3,531.45 0.0M
2021-05-11 3,562.10 3,567.53 3,510.51 3,534.97 0.0M
2021-05-10 3,604.55 3,606.32 3,591.19 3,604.71 0.0M
2021-05-07 3,592.03 3,592.54 3,569.07 3,589.44 0.0M
2021-05-06 3,558.27 3,574.65 3,542.12 3,568.31 0.0M
2021-05-05 3,523.66 3,548.51 3,518.16 3,548.51 0.0M
2021-05-04 3,531.27 3,551.79 3,489.06 3,496.19 0.0M
2021-05-03 3,511.85 3,528.40 3,495.59 3,523.83 0.0M
2021-04-30 3,528.17 3,531.08 3,502.78 3,505.16 0.0M
2021-04-29 3,546.53 3,551.70 3,510.42 3,521.74 0.0M
2021-04-28 3,526.80 3,540.88 3,523.33 3,531.95 0.0M
2021-04-27 3,515.85 3,521.77 3,505.72 3,520.00 0.0M
2021-04-26 3,500.80 3,523.38 3,490.67 3,516.71 0.0M
2021-04-23 3,491.18 3,506.46 3,481.83 3,501.68 0.0M
2021-04-22 3,473.62 3,499.11 3,470.70 3,495.60 0.0M
2021-04-21 3,455.03 3,466.73 3,435.89 3,460.32 0.0M
2021-04-20 3,507.44 3,508.74 3,434.18 3,444.33 0.0M
2021-04-19 3,513.08 3,527.69 3,510.99 3,513.17 0.0M
2021-04-16 3,479.02 3,515.01 3,478.49 3,506.91 0.0M
2021-04-15 3,476.20 3,485.80 3,475.92 3,476.74 0.0M
2021-04-14 3,471.94 3,474.44 3,462.37 3,468.66 0.0M
2021-04-13 3,456.89 3,472.63 3,448.43 3,463.41 0.0M
2021-04-12 3,450.23 3,466.04 3,443.02 3,450.37 0.0M
2021-04-09 3,453.37 3,457.68 3,446.88 3,451.16 0.0M
2021-04-08 3,455.15 3,462.52 3,440.38 3,448.99 0.0M
2021-04-07 3,442.59 3,458.51 3,436.34 3,441.03 0.0M
2021-04-06 3,458.33 3,462.13 3,437.11 3,437.54 0.0M
2021-04-01 3,413.67 3,427.78 3,391.33 3,423.72 0.0M
2021-03-31 3,415.48 3,429.07 3,406.45 3,406.45 0.0M
2021-03-30 3,394.29 3,421.15 3,391.64 3,415.34 0.0M
2021-03-29 3,373.98 3,387.47 3,364.54 3,377.80 0.0M
2021-03-26 3,358.66 3,371.78 3,349.91 3,367.23 0.0M
2021-03-25 3,316.84 3,338.80 3,302.10 3,338.80 0.0M
2021-03-24 3,302.91 3,335.27 3,296.48 3,333.42 0.0M
2021-03-23 3,329.77 3,339.31 3,313.94 3,327.71 0.0M
2021-03-22 3,337.54 3,353.15 3,327.63 3,343.95 0.0M
2021-03-19 3,373.64 3,390.75 3,351.45 3,360.07 0.0M
2021-03-18 3,403.57 3,410.76 3,388.89 3,397.47 0.0M
2021-03-17 3,389.23 3,394.47 3,380.78 3,388.30 0.0M
2021-03-16 3,395.77 3,400.53 3,385.43 3,391.28 0.0M
2021-03-15 3,401.34 3,413.93 3,374.54 3,382.65 0.0M
2021-03-12 3,375.05 3,386.59 3,367.60 3,386.59 0.0M
2021-03-11 3,364.57 3,378.39 3,361.40 3,377.43 0.0M
2021-03-10 3,324.51 3,360.38 3,322.85 3,357.43 0.0M
2021-03-09 3,318.53 3,337.76 3,314.67 3,331.05 0.0M
2021-03-08 3,264.70 3,326.11 3,255.97 3,318.60 0.0M
2021-03-05 3,245.85 3,270.40 3,224.91 3,241.52 0.0M
2021-03-04 3,252.21 3,276.49 3,247.35 3,268.79 0.0M
2021-03-03 3,276.03 3,295.03 3,249.20 3,274.28 0.0M
2021-03-02 3,241.03 3,270.85 3,241.03 3,255.33 0.0M
2021-03-01 3,243.45 3,257.59 3,239.35 3,249.30 0.0M
2021-02-26 3,202.71 3,234.26 3,192.43 3,204.08 0.0M
2021-02-25 3,262.54 3,268.93 3,244.12 3,244.12 0.0M
2021-02-24 3,221.22 3,249.29 3,220.46 3,245.02 0.0M
2021-02-23 3,230.95 3,245.31 3,193.47 3,228.81 0.0M
2021-02-22 3,211.18 3,229.28 3,187.94 3,225.30 0.0M
2021-02-19 3,209.90 3,240.16 3,208.72 3,233.05 0.0M
2021-02-18 3,230.36 3,241.11 3,201.42 3,207.58 0.0M
2021-02-17 3,236.49 3,249.61 3,225.23 3,232.47 0.0M
2021-02-16 3,253.28 3,254.61 3,238.41 3,247.21 0.0M
2021-02-15 3,220.90 3,256.70 3,213.34 3,246.87 0.0M
2021-02-12 3,175.19 3,200.86 3,159.73 3,199.23 0.0M
2021-02-11 3,202.99 3,207.28 3,179.29 3,186.66 0.0M
2021-02-10 3,206.68 3,211.49 3,178.87 3,188.73 0.0M
2021-02-09 3,196.03 3,196.11 3,177.33 3,191.51 0.0M
2021-02-08 3,190.65 3,211.52 3,183.94 3,192.52 0.0M
2021-02-05 3,165.11 3,191.57 3,160.69 3,176.04 0.0M
2021-02-04 3,132.74 3,156.12 3,128.48 3,150.73 0.0M
2021-02-03 3,155.23 3,166.37 3,119.57 3,124.35 0.0M
2021-02-02 3,098.44 3,130.10 3,096.87 3,122.54 0.0M
2021-02-01 3,057.65 3,078.68 3,048.18 3,069.69 0.0M
2021-01-29 3,030.30 3,066.70 3,020.76 3,034.97 0.0M
2021-01-28 3,016.05 3,090.60 2,996.81 3,081.67 0.0M
2021-01-27 3,074.39 3,092.44 3,014.54 3,049.39 0.0M
2021-01-26 3,052.14 3,097.65 3,047.22 3,078.58 0.0M
2021-01-25 3,121.33 3,124.54 3,036.98 3,051.13 0.0M
2021-01-22 3,123.72 3,123.72 3,084.84 3,106.42 0.0M
2021-01-21 3,179.88 3,186.20 3,137.80 3,138.66 0.0M
2021-01-20 3,157.65 3,172.41 3,148.76 3,161.71 0.0M
2021-01-19 3,175.78 3,183.49 3,142.00 3,144.42 0.0M
2021-01-18 3,133.00 3,159.83 3,133.00 3,157.37 0.0M
2021-01-15 3,175.58 3,183.58 3,126.26 3,154.20 0.0M
2021-01-14 3,182.80 3,205.84 3,176.57 3,197.94 0.0M
2021-01-13 3,167.91 3,198.88 3,165.00 3,184.94 0.0M
2021-01-12 3,171.09 3,179.55 3,159.21 3,171.26 0.0M
2021-01-11 3,177.62 3,190.82 3,145.13 3,163.43 0.0M
2021-01-08 3,203.47 3,208.65 3,180.32 3,192.86 0.0M
2021-01-07 3,175.17 3,188.12 3,164.09 3,177.22 0.0M
2021-01-06 3,141.36 3,176.31 3,117.93 3,162.74 0.0M
2021-01-05 3,114.98 3,141.44 3,105.14 3,121.74 0.0M
2021-01-04 3,136.51 3,167.16 3,119.85 3,130.74 0.0M