CAC 40 Equal Weight GR (CACEG)

CACEG
🏛️ フランス →
4,637.14
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 4,167.19 4,176.05 4,153.51 4,159.42 0.0M
2023-12-28 4,190.52 4,191.63 4,157.31 4,162.10 0.0M
2023-12-27 4,182.79 4,196.63 4,172.19 4,180.30 0.0M
2023-12-22 4,178.20 4,188.92 4,170.02 4,175.78 0.0M
2023-12-21 4,169.49 4,182.58 4,160.29 4,182.58 0.0M
2023-12-20 4,189.77 4,197.32 4,167.54 4,187.80 0.0M
2023-12-19 4,165.08 4,179.19 4,164.34 4,176.95 0.0M
2023-12-18 4,164.22 4,179.77 4,158.55 4,167.03 0.0M
2023-12-15 4,190.80 4,208.79 4,179.78 4,187.41 0.0M
2023-12-14 4,177.21 4,202.24 4,157.25 4,173.28 0.0M
2023-12-13 4,139.96 4,153.18 4,114.48 4,115.65 0.0M
2023-12-12 4,152.24 4,160.46 4,137.09 4,137.09 0.0M
2023-12-11 4,136.35 4,149.92 4,130.77 4,144.34 0.0M
2023-12-08 4,096.99 4,143.04 4,095.88 4,133.41 0.0M
2023-12-07 4,090.46 4,102.87 4,083.30 4,094.59 0.0M
2023-12-06 4,072.92 4,110.11 4,066.84 4,099.08 0.0M
2023-12-05 4,027.12 4,063.28 4,027.12 4,059.77 0.0M
2023-12-04 4,039.27 4,054.32 4,029.58 4,036.39 0.0M
2023-12-01 4,028.25 4,040.66 4,018.88 4,038.74 0.0M
2023-11-30 3,995.46 4,018.52 3,985.87 4,010.50 0.0M
2023-11-29 3,963.82 4,002.59 3,963.82 3,992.50 0.0M
2023-11-28 3,953.81 3,965.28 3,943.46 3,964.93 0.0M
2023-11-27 3,975.12 3,988.35 3,967.78 3,967.83 0.0M
2023-11-24 3,964.37 3,981.26 3,959.96 3,977.41 0.0M
2023-11-23 3,962.10 3,969.15 3,957.47 3,964.43 0.0M
2023-11-22 3,947.90 3,969.01 3,947.90 3,960.16 0.0M
2023-11-21 3,951.78 3,958.86 3,935.18 3,937.55 0.0M
2023-11-20 3,955.19 3,967.38 3,945.28 3,952.85 0.0M
2023-11-17 3,926.79 3,961.58 3,926.79 3,950.76 0.0M
2023-11-16 3,929.46 3,942.61 3,914.72 3,914.72 0.0M
2023-11-15 3,932.86 3,953.88 3,925.32 3,932.35 0.0M
2023-11-14 3,854.99 3,928.14 3,845.74 3,919.33 0.0M
2023-11-13 3,838.44 3,856.52 3,830.99 3,846.06 0.0M
2023-11-10 3,841.34 3,843.06 3,802.74 3,823.42 0.0M
2023-11-09 3,830.07 3,865.16 3,822.31 3,861.97 0.0M
2023-11-08 3,783.82 3,844.27 3,783.48 3,825.71 0.0M
2023-11-07 3,788.47 3,817.57 3,788.47 3,805.57 0.0M
2023-11-06 3,858.12 3,858.99 3,818.62 3,819.39 0.0M
2023-11-03 3,837.10 3,868.07 3,829.84 3,845.75 0.0M
2023-11-02 3,779.74 3,840.48 3,775.78 3,819.88 0.0M
2023-11-01 3,736.17 3,757.88 3,716.34 3,746.83 0.0M
2023-10-31 3,690.83 3,727.89 3,687.85 3,721.72 0.0M
2023-10-30 3,685.74 3,696.54 3,675.47 3,679.77 0.0M
2023-10-27 3,689.23 3,695.55 3,661.62 3,669.85 0.0M
2023-10-26 3,644.42 3,688.91 3,638.85 3,679.69 0.0M
2023-10-25 3,717.90 3,729.00 3,659.30 3,684.31 0.0M
2023-10-24 3,721.57 3,742.51 3,703.91 3,732.40 0.0M
2023-10-23 3,705.01 3,719.34 3,675.12 3,716.41 0.0M
2023-10-20 3,723.26 3,734.59 3,701.50 3,702.50 0.0M
2023-10-19 3,766.82 3,776.86 3,747.05 3,762.80 0.0M
2023-10-18 3,830.70 3,840.39 3,789.33 3,795.29 0.0M
2023-10-17 3,832.36 3,855.18 3,803.46 3,836.05 0.0M
2023-10-16 3,831.01 3,847.89 3,800.10 3,835.27 0.0M
2023-10-13 3,876.92 3,883.21 3,817.24 3,821.26 0.0M
2023-10-12 3,919.39 3,926.41 3,883.68 3,886.49 0.0M
2023-10-11 3,872.06 3,910.88 3,869.08 3,897.15 0.0M
2023-10-10 3,856.66 3,904.22 3,856.66 3,895.13 0.0M
2023-10-09 3,825.13 3,837.87 3,796.33 3,820.34 0.0M
2023-10-06 3,813.42 3,841.31 3,791.88 3,838.87 0.0M
2023-10-05 3,843.86 3,844.81 3,792.16 3,800.49 0.0M
2023-10-04 3,806.09 3,861.00 3,801.64 3,834.22 0.0M
2023-10-03 3,863.96 3,886.36 3,829.13 3,832.95 0.0M
2023-10-02 3,955.02 3,970.26 3,873.02 3,888.94 0.0M
2023-09-29 3,937.67 3,972.53 3,932.39 3,940.47 0.0M
2023-09-28 3,900.03 3,920.48 3,878.39 3,920.48 0.0M
2023-09-27 3,904.14 3,924.28 3,895.09 3,904.72 0.0M
2023-09-26 3,915.01 3,920.61 3,885.36 3,908.61 0.0M
2023-09-25 3,954.76 3,974.30 3,917.28 3,938.70 0.0M
2023-09-22 3,963.97 3,981.28 3,947.69 3,971.10 0.0M
2023-09-21 4,018.72 4,025.81 3,989.71 3,999.76 0.0M
2023-09-20 4,032.13 4,071.35 4,028.27 4,060.04 0.0M
2023-09-19 3,998.92 4,034.68 3,998.84 4,023.79 0.0M
2023-09-18 4,057.65 4,057.65 4,000.24 4,013.39 0.0M
2023-09-15 4,082.82 4,102.76 4,067.39 4,073.17 0.0M
2023-09-14 4,004.49 4,054.30 3,984.48 4,048.10 0.0M
2023-09-13 4,003.22 4,020.03 3,979.13 4,004.15 0.0M
2023-09-12 4,038.61 4,041.62 4,012.07 4,019.31 0.0M
2023-09-11 4,027.07 4,049.71 4,017.38 4,027.52 0.0M
2023-09-08 4,000.55 4,008.23 3,955.87 4,005.65 0.0M
2023-09-07 3,978.64 4,016.01 3,978.64 3,988.45 0.0M
2023-09-06 3,994.62 4,010.99 3,982.74 3,999.92 0.0M
2023-09-05 4,011.17 4,029.36 3,978.70 4,014.08 0.0M
2023-09-04 4,061.71 4,077.36 4,027.87 4,033.20 0.0M
2023-09-01 4,057.28 4,072.06 4,041.08 4,043.17 0.0M
2023-08-31 4,076.87 4,094.85 4,062.56 4,062.56 0.0M
2023-08-30 4,083.89 4,091.61 4,053.25 4,070.98 0.0M
2023-08-29 4,066.38 4,079.41 4,051.21 4,073.92 0.0M
2023-08-28 4,033.61 4,059.05 4,022.70 4,051.99 0.0M
2023-08-25 3,986.22 4,030.94 3,984.52 3,999.34 0.0M
2023-08-24 4,048.69 4,065.70 3,995.16 3,996.26 0.0M
2023-08-23 4,018.43 4,035.51 4,002.62 4,014.30 0.0M
2023-08-22 3,996.26 4,032.12 3,993.36 4,004.07 0.0M
2023-08-21 3,964.27 4,006.74 3,963.58 3,976.39 0.0M
2023-08-18 3,962.67 3,968.43 3,931.95 3,965.00 0.0M
2023-08-17 3,998.50 4,013.13 3,977.41 3,980.60 0.0M
2023-08-16 4,015.69 4,043.93 4,012.79 4,022.50 0.0M
2023-08-15 4,079.82 4,079.82 4,016.99 4,031.03 0.0M
2023-08-14 4,059.93 4,087.57 4,055.76 4,074.90 0.0M
2023-08-11 4,097.42 4,108.31 4,060.80 4,067.54 0.0M
2023-08-10 4,099.84 4,139.04 4,097.94 4,119.48 0.0M
2023-08-09 4,099.76 4,113.92 4,074.60 4,074.96 0.0M
2023-08-08 4,059.08 4,088.88 4,033.57 4,057.17 0.0M
2023-08-07 4,074.75 4,097.94 4,061.09 4,088.16 0.0M
2023-08-04 4,079.68 4,095.79 4,056.23 4,090.54 0.0M
2023-08-03 4,066.99 4,077.34 4,041.99 4,067.87 0.0M
2023-08-02 4,092.97 4,121.40 4,075.42 4,097.35 0.0M
2023-08-01 4,171.86 4,184.18 4,143.61 4,147.23 0.0M
2023-07-31 4,187.49 4,204.44 4,174.36 4,188.81 0.0M
2023-07-28 4,173.44 4,201.22 4,163.57 4,191.30 0.0M
2023-07-27 4,143.40 4,201.54 4,130.82 4,185.95 0.0M
2023-07-26 4,134.90 4,136.80 4,081.78 4,120.70 0.0M
2023-07-25 4,160.23 4,160.23 4,136.55 4,144.28 0.0M
2023-07-24 4,130.45 4,154.21 4,128.44 4,150.08 0.0M
2023-07-21 4,135.49 4,150.94 4,130.65 4,144.49 0.0M
2023-07-20 4,104.31 4,142.73 4,104.31 4,137.46 0.0M
2023-07-19 4,121.38 4,136.21 4,112.47 4,114.25 0.0M
2023-07-18 4,072.00 4,099.60 4,072.00 4,095.46 0.0M
2023-07-17 4,083.68 4,099.42 4,068.86 4,077.70 0.0M
2023-07-14 4,106.80 4,127.29 4,106.02 4,106.66 0.0M
2023-07-13 4,093.06 4,131.66 4,087.20 4,113.09 0.0M
2023-07-12 4,031.61 4,093.89 4,026.08 4,084.81 0.0M
2023-07-11 3,991.11 4,028.15 3,982.21 4,018.03 0.0M
2023-07-10 3,946.95 3,987.09 3,942.79 3,973.92 0.0M
2023-07-07 3,946.52 3,977.18 3,923.92 3,964.61 0.0M
2023-07-06 4,023.52 4,023.52 3,929.54 3,941.83 0.0M
2023-07-05 4,067.50 4,078.95 4,050.66 4,061.55 0.0M
2023-07-04 4,098.60 4,102.38 4,088.49 4,090.72 0.0M
2023-07-03 4,109.29 4,120.95 4,096.89 4,096.89 0.0M
2023-06-30 4,067.06 4,107.78 4,066.41 4,095.12 0.0M
2023-06-29 4,036.07 4,064.10 4,034.36 4,049.23 0.0M
2023-06-28 4,008.65 4,033.17 4,005.91 4,028.65 0.0M
2023-06-27 3,982.26 3,991.32 3,950.60 3,986.00 0.0M
2023-06-26 3,959.67 3,973.09 3,913.19 3,963.96 0.0M
2023-06-23 3,955.26 3,973.61 3,939.74 3,956.28 0.0M
2023-06-22 3,972.68 3,978.78 3,947.78 3,976.64 0.0M
2023-06-21 4,017.83 4,032.00 4,005.06 4,010.97 0.0M
2023-06-20 4,036.22 4,042.70 4,017.48 4,027.06 0.0M
2023-06-19 4,071.12 4,073.46 4,039.64 4,046.55 0.0M
2023-06-16 4,055.86 4,094.90 4,048.10 4,087.61 0.0M
2023-06-15 4,053.40 4,059.39 4,017.01 4,046.45 0.0M
2023-06-14 4,045.18 4,087.30 4,043.05 4,068.60 0.0M
2023-06-13 4,042.61 4,049.81 4,018.00 4,044.76 0.0M
2023-06-12 4,019.53 4,038.24 4,013.87 4,019.98 0.0M
2023-06-09 4,011.86 4,016.55 3,987.61 3,996.18 0.0M
2023-06-08 3,991.23 4,017.88 3,986.49 4,006.26 0.0M
2023-06-07 3,989.87 4,007.39 3,971.94 3,997.27 0.0M
2023-06-06 3,973.57 3,999.23 3,965.36 3,995.32 0.0M
2023-06-05 4,024.68 4,024.68 3,975.12 3,980.97 0.0M
2023-06-02 3,962.69 4,013.27 3,962.69 4,009.58 0.0M
2023-06-01 3,939.36 3,955.24 3,917.56 3,940.61 0.0M
2023-05-31 3,931.58 3,959.61 3,907.08 3,913.69 0.0M
2023-05-30 4,000.50 4,011.70 3,960.59 3,967.40 0.0M
2023-05-29 4,021.59 4,023.20 3,987.13 3,994.25 0.0M
2023-05-26 3,978.19 4,010.67 3,945.70 3,999.81 0.0M
2023-05-25 3,992.82 3,992.82 3,946.45 3,964.31 0.0M
2023-05-24 4,020.90 4,021.07 3,966.95 3,984.26 0.0M
2023-05-23 4,081.34 4,081.34 4,058.15 4,058.58 0.0M
2023-05-22 4,077.25 4,094.00 4,074.74 4,091.91 0.0M
2023-05-19 4,071.18 4,096.26 4,066.24 4,079.81 0.0M
2023-05-18 4,054.67 4,072.67 4,047.04 4,058.69 0.0M
2023-05-17 4,030.24 4,030.24 4,030.24 4,030.24 0.0M
2023-05-16 4,028.80 4,045.76 4,017.79 4,026.92 0.0M
2023-05-15 4,051.54 4,056.99 4,029.03 4,040.89 0.0M
2023-05-12 4,027.42 4,046.89 4,022.14 4,027.56 0.0M
2023-05-11 4,018.78 4,035.53 3,985.45 4,007.36 0.0M
2023-05-10 4,028.73 4,035.71 3,996.99 4,007.57 0.0M
2023-05-09 4,027.88 4,033.08 3,996.97 4,019.49 0.0M
2023-05-08 4,022.54 4,037.66 4,014.76 4,030.40 0.0M
2023-05-05 3,986.38 4,018.86 3,972.74 4,016.52 0.0M
2023-05-04 4,001.33 4,001.33 3,943.94 3,961.97 0.0M
2023-05-03 4,025.95 4,036.57 4,010.97 4,013.96 0.0M
2023-05-02 4,058.16 4,073.95 4,005.00 4,011.65 0.0M
2023-04-28 4,050.06 4,058.67 4,005.61 4,058.67 0.0M
2023-04-27 4,013.65 4,044.97 4,006.33 4,035.07 0.0M
2023-04-26 4,031.94 4,043.24 3,992.43 4,022.17 0.0M
2023-04-25 4,045.26 4,047.84 4,024.76 4,044.30 0.0M
2023-04-24 4,056.16 4,070.45 4,055.41 4,059.35 0.0M
2023-04-21 4,059.02 4,063.36 4,035.97 4,061.88 0.0M
2023-04-20 4,080.41 4,080.41 4,039.62 4,052.75 0.0M
2023-04-19 4,083.89 4,090.88 4,067.81 4,085.93 0.0M
2023-04-18 4,067.03 4,099.88 4,063.86 4,083.58 0.0M
2023-04-17 4,069.89 4,087.34 4,052.89 4,056.72 0.0M
2023-04-14 4,047.77 4,073.86 4,042.76 4,061.52 0.0M
2023-04-13 4,041.67 4,051.27 4,030.58 4,042.27 0.0M
2023-04-12 4,022.52 4,064.41 4,017.18 4,025.27 0.0M
2023-04-11 4,018.76 4,028.48 4,012.63 4,016.99 0.0M
2023-04-06 3,970.92 3,990.29 3,966.63 3,984.31 0.0M
2023-04-05 3,995.95 3,999.44 3,953.33 3,962.48 0.0M
2023-04-04 4,022.45 4,039.46 3,995.77 3,995.77 0.0M
2023-04-03 4,009.47 4,017.30 3,997.83 4,003.62 0.0M
2023-03-31 3,989.07 4,016.06 3,977.01 4,005.20 0.0M
2023-03-30 3,954.79 3,992.01 3,954.79 3,982.96 0.0M
2023-03-29 3,901.62 3,936.94 3,889.76 3,928.74 0.0M
2023-03-28 3,912.97 3,916.12 3,858.64 3,871.48 0.0M
2023-03-27 3,886.72 3,895.82 3,853.15 3,875.74 0.0M
2023-03-24 3,897.53 3,897.67 3,803.46 3,836.22 0.0M
2023-03-23 3,918.30 3,918.30 3,918.30 3,918.30 0.0M
2023-03-22 3,931.73 3,945.39 3,913.42 3,927.61 0.0M
2023-03-21 3,905.53 3,948.72 3,902.46 3,928.98 0.0M
2023-03-20 3,809.62 3,885.18 3,739.81 3,862.50 0.0M
2023-03-17 3,916.53 3,931.81 3,809.35 3,824.89 0.0M
2023-03-16 3,879.09 3,900.50 3,801.69 3,882.43 0.0M
2023-03-15 3,963.00 3,963.00 3,806.08 3,821.02 0.0M
2023-03-14 3,919.49 3,986.62 3,894.64 3,972.73 0.0M
2023-03-13 4,022.04 4,022.04 3,889.61 3,913.48 0.0M
2023-03-10 4,031.41 4,031.41 4,031.41 4,031.41 0.0M
2023-03-09 4,096.34 4,101.00 4,071.44 4,090.91 0.0M
2023-03-08 4,086.70 4,109.46 4,086.70 4,100.56 0.0M
2023-03-07 4,118.26 4,142.00 4,105.76 4,107.38 0.0M
2023-03-06 4,138.22 4,142.84 4,116.16 4,130.89 0.0M
2023-03-03 4,094.55 4,128.52 4,092.96 4,120.87 0.0M
2023-03-02 4,022.63 4,077.09 4,017.79 4,075.71 0.0M
2023-03-01 4,081.04 4,106.71 4,050.20 4,058.64 0.0M
2023-02-28 4,070.59 4,111.40 4,064.78 4,085.44 0.0M
2023-02-27 4,068.13 4,108.25 4,068.13 4,090.57 0.0M
2023-02-24 4,112.59 4,115.62 4,038.85 4,042.34 0.0M
2023-02-23 4,085.60 4,111.81 4,085.54 4,087.57 0.0M
2023-02-22 4,071.97 4,078.65 4,038.15 4,073.65 0.0M
2023-02-21 4,099.98 4,111.60 4,051.99 4,086.42 0.0M
2023-02-20 4,122.66 4,126.23 4,097.50 4,104.31 0.0M
2023-02-17 4,090.06 4,122.73 4,068.71 4,112.18 0.0M
2023-02-16 4,106.62 4,134.79 4,096.10 4,121.31 0.0M
2023-02-15 4,023.61 4,085.43 4,021.73 4,078.93 0.0M
2023-02-14 4,021.93 4,052.89 4,013.40 4,022.42 0.0M
2023-02-13 3,987.10 4,016.49 3,981.49 4,011.70 0.0M
2023-02-10 4,008.70 4,018.36 3,950.41 3,980.11 0.0M
2023-02-09 4,026.17 4,051.91 4,023.89 4,024.71 0.0M
2023-02-08 4,021.82 4,032.34 3,990.70 3,991.36 0.0M
2023-02-07 4,008.44 4,012.44 3,984.50 3,994.82 0.0M
2023-02-06 4,030.90 4,035.00 3,989.83 4,007.35 0.0M
2023-02-03 4,018.70 4,060.17 4,008.05 4,060.17 0.0M
2023-02-02 3,982.10 4,046.26 3,974.82 4,035.04 0.0M
2023-02-01 3,942.44 3,960.91 3,938.12 3,950.74 0.0M
2023-01-31 3,929.07 3,936.64 3,902.49 3,934.50 0.0M
2023-01-30 3,925.36 3,945.44 3,908.22 3,931.93 0.0M
2023-01-27 3,928.91 3,943.30 3,916.47 3,940.57 0.0M
2023-01-26 3,916.95 3,932.00 3,908.23 3,924.26 0.0M
2023-01-25 3,896.91 3,903.46 3,862.16 3,885.39 0.0M
2023-01-24 3,889.53 3,896.41 3,871.56 3,893.15 0.0M
2023-01-23 3,865.10 3,882.29 3,856.58 3,876.02 0.0M
2023-01-20 3,845.37 3,852.54 3,832.11 3,846.59 0.0M
2023-01-19 3,876.80 3,884.43 3,823.60 3,825.87 0.0M
2023-01-18 3,899.82 3,921.25 3,898.26 3,898.26 0.0M
2023-01-17 3,883.56 3,910.82 3,868.36 3,895.39 0.0M
2023-01-16 3,871.74 3,889.81 3,859.75 3,885.03 0.0M
2023-01-13 3,853.10 3,869.68 3,843.35 3,864.21 0.0M
2023-01-12 3,822.79 3,868.67 3,822.79 3,852.45 0.0M
2023-01-11 3,788.84 3,821.99 3,788.84 3,810.39 0.0M
2023-01-10 3,800.17 3,802.29 3,781.35 3,789.94 0.0M
2023-01-09 3,787.76 3,826.35 3,779.19 3,812.24 0.0M
2023-01-06 3,740.94 3,785.22 3,727.51 3,782.51 0.0M
2023-01-05 3,724.44 3,751.67 3,719.56 3,736.55 0.0M
2023-01-04 3,666.99 3,740.32 3,666.90 3,737.76 0.0M
2023-01-03 3,619.40 3,680.87 3,619.40 3,647.02 0.0M
2023-01-02 3,586.67 3,628.83 3,585.04 3,626.08 0.0M