CAC 40 Equal Weight NR (CACEN)

CACEN
🏛️ フランス →
4,044.26
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 3,706.72 3,714.60 3,694.56 3,699.81 0.0M
2023-12-28 3,727.47 3,728.46 3,697.93 3,702.20 0.0M
2023-12-27 3,720.60 3,732.91 3,711.17 3,718.38 0.0M
2023-12-22 3,716.51 3,726.05 3,709.24 3,714.36 0.0M
2023-12-21 3,708.76 3,720.41 3,700.58 3,720.41 0.0M
2023-12-20 3,726.80 3,733.52 3,707.03 3,725.06 0.0M
2023-12-19 3,704.84 3,717.39 3,704.18 3,715.40 0.0M
2023-12-18 3,704.07 3,717.91 3,699.04 3,706.58 0.0M
2023-12-15 3,727.73 3,743.72 3,717.92 3,724.71 0.0M
2023-12-14 3,715.63 3,737.90 3,697.87 3,712.14 0.0M
2023-12-13 3,682.50 3,694.26 3,659.83 3,660.87 0.0M
2023-12-12 3,693.42 3,700.73 3,679.95 3,679.95 0.0M
2023-12-11 3,679.29 3,691.36 3,674.33 3,686.39 0.0M
2023-12-08 3,644.29 3,685.26 3,643.31 3,676.69 0.0M
2023-12-07 3,638.48 3,649.52 3,632.11 3,642.16 0.0M
2023-12-06 3,622.88 3,655.97 3,617.48 3,646.15 0.0M
2023-12-05 3,582.14 3,614.31 3,582.14 3,611.18 0.0M
2023-12-04 3,593.09 3,606.47 3,584.46 3,590.52 0.0M
2023-12-01 3,584.05 3,595.10 3,575.72 3,593.39 0.0M
2023-11-30 3,554.88 3,575.40 3,546.35 3,568.26 0.0M
2023-11-29 3,526.73 3,561.23 3,526.73 3,552.25 0.0M
2023-11-28 3,517.83 3,528.03 3,508.62 3,527.72 0.0M
2023-11-27 3,536.79 3,548.55 3,530.25 3,530.30 0.0M
2023-11-24 3,527.22 3,542.25 3,523.29 3,538.82 0.0M
2023-11-23 3,525.54 3,531.81 3,521.42 3,527.62 0.0M
2023-11-22 3,512.91 3,531.69 3,512.91 3,523.82 0.0M
2023-11-21 3,516.36 3,522.66 3,501.59 3,503.70 0.0M
2023-11-20 3,519.40 3,530.24 3,510.57 3,517.31 0.0M
2023-11-17 3,494.13 3,525.08 3,494.13 3,515.45 0.0M
2023-11-16 3,496.50 3,508.20 3,483.39 3,483.39 0.0M
2023-11-15 3,499.53 3,518.23 3,492.82 3,499.07 0.0M
2023-11-14 3,430.23 3,495.33 3,422.00 3,487.49 0.0M
2023-11-13 3,415.73 3,431.81 3,409.09 3,422.51 0.0M
2023-11-10 3,418.42 3,419.96 3,384.08 3,402.47 0.0M
2023-11-09 3,408.39 3,439.63 3,401.49 3,436.78 0.0M
2023-11-08 3,367.23 3,421.03 3,366.94 3,404.51 0.0M
2023-11-07 3,371.37 3,397.27 3,371.37 3,386.59 0.0M
2023-11-06 3,433.36 3,434.13 3,398.20 3,398.89 0.0M
2023-11-03 3,414.65 3,442.21 3,408.19 3,422.34 0.0M
2023-11-02 3,363.61 3,417.66 3,360.08 3,399.33 0.0M
2023-11-01 3,324.83 3,344.16 3,307.18 3,334.32 0.0M
2023-10-31 3,284.49 3,317.47 3,281.83 3,311.97 0.0M
2023-10-30 3,279.96 3,289.56 3,270.82 3,274.64 0.0M
2023-10-27 3,283.06 3,288.69 3,258.49 3,265.82 0.0M
2023-10-26 3,243.18 3,282.77 3,238.23 3,274.57 0.0M
2023-10-25 3,308.58 3,318.45 3,256.42 3,278.68 0.0M
2023-10-24 3,311.84 3,330.47 3,296.13 3,321.48 0.0M
2023-10-23 3,297.10 3,309.86 3,270.50 3,307.25 0.0M
2023-10-20 3,313.35 3,323.43 3,293.98 3,294.87 0.0M
2023-10-19 3,352.11 3,361.04 3,334.51 3,348.53 0.0M
2023-10-18 3,408.95 3,417.58 3,372.14 3,377.45 0.0M
2023-10-17 3,410.43 3,430.74 3,384.71 3,413.72 0.0M
2023-10-16 3,409.23 3,424.26 3,381.72 3,413.02 0.0M
2023-10-13 3,450.08 3,455.68 3,396.98 3,400.55 0.0M
2023-10-12 3,487.88 3,494.13 3,456.10 3,458.60 0.0M
2023-10-11 3,445.76 3,480.30 3,443.11 3,468.09 0.0M
2023-10-10 3,432.06 3,474.38 3,432.06 3,466.29 0.0M
2023-10-09 3,404.00 3,415.33 3,378.37 3,399.74 0.0M
2023-10-06 3,393.58 3,418.39 3,374.40 3,416.23 0.0M
2023-10-05 3,420.67 3,421.51 3,374.66 3,382.07 0.0M
2023-10-04 3,387.06 3,435.92 3,383.10 3,412.09 0.0M
2023-10-03 3,438.56 3,458.49 3,407.56 3,410.96 0.0M
2023-10-02 3,519.59 3,533.15 3,446.62 3,460.78 0.0M
2023-09-29 3,504.15 3,535.17 3,499.45 3,506.64 0.0M
2023-09-28 3,470.65 3,488.85 3,451.39 3,488.85 0.0M
2023-09-27 3,474.31 3,492.23 3,466.25 3,474.83 0.0M
2023-09-26 3,483.98 3,488.97 3,457.59 3,478.29 0.0M
2023-09-25 3,519.36 3,536.74 3,486.01 3,505.07 0.0M
2023-09-22 3,527.55 3,542.95 3,513.07 3,533.90 0.0M
2023-09-21 3,576.28 3,582.59 3,550.46 3,559.40 0.0M
2023-09-20 3,588.20 3,623.11 3,584.77 3,613.04 0.0M
2023-09-19 3,558.92 3,590.74 3,558.85 3,581.06 0.0M
2023-09-18 3,611.19 3,611.19 3,560.10 3,571.80 0.0M
2023-09-15 3,633.61 3,651.35 3,619.87 3,625.02 0.0M
2023-09-14 3,563.90 3,608.22 3,546.09 3,602.71 0.0M
2023-09-13 3,562.77 3,577.72 3,541.33 3,563.59 0.0M
2023-09-12 3,594.26 3,596.94 3,570.64 3,577.08 0.0M
2023-09-11 3,583.99 3,604.14 3,575.36 3,584.39 0.0M
2023-09-08 3,560.39 3,567.22 3,520.62 3,564.93 0.0M
2023-09-07 3,540.89 3,574.15 3,540.89 3,549.62 0.0M
2023-09-06 3,555.11 3,569.68 3,544.54 3,559.83 0.0M
2023-09-05 3,569.84 3,586.03 3,540.95 3,572.43 0.0M
2023-09-04 3,614.82 3,628.75 3,584.70 3,589.44 0.0M
2023-09-01 3,610.88 3,624.03 3,596.46 3,598.32 0.0M
2023-08-31 3,628.31 3,644.31 3,615.58 3,615.58 0.0M
2023-08-30 3,634.56 3,641.43 3,607.30 3,623.07 0.0M
2023-08-29 3,618.97 3,630.57 3,605.47 3,625.69 0.0M
2023-08-28 3,589.81 3,612.45 3,580.10 3,606.17 0.0M
2023-08-25 3,547.63 3,587.44 3,546.12 3,559.31 0.0M
2023-08-24 3,603.24 3,618.37 3,555.59 3,556.57 0.0M
2023-08-23 3,576.30 3,591.51 3,562.23 3,572.63 0.0M
2023-08-22 3,556.57 3,588.49 3,553.99 3,563.52 0.0M
2023-08-21 3,528.11 3,565.90 3,527.49 3,538.89 0.0M
2023-08-18 3,526.68 3,531.80 3,499.34 3,528.75 0.0M
2023-08-17 3,558.56 3,571.59 3,539.80 3,542.64 0.0M
2023-08-16 3,573.86 3,598.99 3,571.28 3,579.92 0.0M
2023-08-15 3,630.94 3,630.94 3,575.02 3,587.52 0.0M
2023-08-14 3,613.24 3,637.83 3,609.52 3,626.56 0.0M
2023-08-11 3,646.60 3,656.29 3,614.01 3,620.01 0.0M
2023-08-10 3,648.75 3,683.64 3,647.07 3,666.23 0.0M
2023-08-09 3,648.68 3,661.29 3,626.29 3,626.61 0.0M
2023-08-08 3,612.48 3,639.00 3,589.78 3,610.78 0.0M
2023-08-07 3,626.42 3,647.06 3,614.27 3,638.36 0.0M
2023-08-04 3,630.82 3,645.15 3,609.95 3,640.47 0.0M
2023-08-03 3,619.52 3,628.73 3,597.27 3,620.30 0.0M
2023-08-02 3,642.64 3,667.94 3,627.02 3,646.54 0.0M
2023-08-01 3,712.85 3,723.82 3,687.71 3,690.93 0.0M
2023-07-31 3,726.76 3,741.85 3,715.08 3,727.94 0.0M
2023-07-28 3,714.26 3,738.98 3,705.47 3,730.15 0.0M
2023-07-27 3,687.53 3,739.26 3,676.32 3,725.39 0.0M
2023-07-26 3,679.96 3,681.65 3,632.68 3,667.32 0.0M
2023-07-25 3,702.50 3,702.50 3,681.42 3,688.31 0.0M
2023-07-24 3,675.99 3,697.15 3,674.20 3,693.47 0.0M
2023-07-21 3,680.48 3,694.23 3,676.18 3,688.49 0.0M
2023-07-20 3,652.73 3,686.93 3,652.73 3,682.23 0.0M
2023-07-19 3,667.92 3,681.12 3,660.00 3,661.58 0.0M
2023-07-18 3,623.98 3,648.54 3,623.98 3,644.86 0.0M
2023-07-17 3,634.38 3,648.38 3,621.18 3,629.05 0.0M
2023-07-14 3,655.15 3,673.39 3,654.46 3,655.03 0.0M
2023-07-13 3,642.93 3,677.28 3,637.71 3,660.76 0.0M
2023-07-12 3,588.23 3,643.67 3,583.31 3,635.58 0.0M
2023-07-11 3,552.18 3,585.15 3,544.27 3,576.14 0.0M
2023-07-10 3,512.89 3,548.61 3,509.18 3,536.88 0.0M
2023-07-07 3,512.50 3,539.79 3,492.38 3,528.60 0.0M
2023-07-06 3,581.03 3,581.03 3,497.39 3,508.33 0.0M
2023-07-05 3,620.17 3,630.37 3,605.19 3,614.88 0.0M
2023-07-04 3,648.09 3,651.45 3,639.09 3,641.07 0.0M
2023-07-03 3,657.98 3,668.36 3,646.95 3,646.95 0.0M
2023-06-30 3,621.27 3,657.53 3,620.68 3,646.25 0.0M
2023-06-29 3,593.67 3,618.63 3,592.15 3,605.39 0.0M
2023-06-28 3,569.26 3,591.09 3,566.82 3,587.07 0.0M
2023-06-27 3,545.77 3,553.83 3,517.58 3,549.09 0.0M
2023-06-26 3,525.64 3,537.59 3,484.26 3,529.47 0.0M
2023-06-23 3,521.74 3,538.08 3,507.92 3,522.65 0.0M
2023-06-22 3,537.25 3,542.68 3,515.08 3,540.77 0.0M
2023-06-21 3,577.45 3,590.07 3,566.08 3,571.35 0.0M
2023-06-20 3,594.13 3,599.90 3,577.45 3,585.98 0.0M
2023-06-19 3,625.21 3,627.30 3,597.18 3,603.33 0.0M
2023-06-16 3,611.62 3,646.39 3,604.72 3,639.89 0.0M
2023-06-15 3,609.43 3,614.76 3,577.03 3,603.25 0.0M
2023-06-14 3,602.11 3,639.62 3,600.21 3,622.96 0.0M
2023-06-13 3,599.82 3,606.23 3,577.91 3,601.74 0.0M
2023-06-12 3,579.28 3,595.94 3,574.23 3,579.67 0.0M
2023-06-09 3,573.29 3,577.47 3,551.69 3,559.32 0.0M
2023-06-08 3,554.91 3,578.65 3,550.69 3,568.30 0.0M
2023-06-07 3,553.70 3,569.31 3,537.74 3,560.30 0.0M
2023-06-06 3,539.18 3,562.04 3,531.86 3,558.56 0.0M
2023-06-05 3,585.42 3,585.42 3,541.25 3,546.47 0.0M
2023-06-02 3,531.02 3,576.10 3,531.02 3,572.81 0.0M
2023-06-01 3,510.73 3,524.88 3,491.30 3,511.84 0.0M
2023-05-31 3,503.79 3,528.77 3,481.96 3,487.85 0.0M
2023-05-30 3,565.26 3,575.26 3,529.64 3,535.72 0.0M
2023-05-29 3,589.41 3,590.85 3,558.65 3,565.01 0.0M
2023-05-26 3,550.80 3,579.79 3,521.79 3,570.10 0.0M
2023-05-25 3,563.86 3,563.86 3,522.46 3,538.41 0.0M
2023-05-24 3,588.92 3,589.07 3,540.76 3,556.21 0.0M
2023-05-23 3,642.87 3,642.87 3,622.17 3,622.55 0.0M
2023-05-22 3,639.59 3,654.55 3,637.35 3,652.68 0.0M
2023-05-19 3,636.24 3,658.64 3,631.83 3,643.95 0.0M
2023-05-18 3,621.49 3,637.57 3,614.68 3,625.08 0.0M
2023-05-17 3,599.68 3,599.68 3,599.68 3,599.68 0.0M
2023-05-16 3,599.53 3,614.69 3,589.70 3,597.86 0.0M
2023-05-15 3,619.85 3,624.72 3,599.74 3,610.34 0.0M
2023-05-12 3,598.75 3,616.14 3,594.03 3,598.87 0.0M
2023-05-11 3,591.02 3,605.99 3,561.24 3,580.82 0.0M
2023-05-10 3,599.91 3,606.15 3,571.55 3,581.01 0.0M
2023-05-09 3,599.16 3,603.81 3,571.52 3,591.66 0.0M
2023-05-08 3,596.59 3,610.11 3,589.62 3,603.61 0.0M
2023-05-05 3,565.62 3,594.67 3,553.42 3,592.57 0.0M
2023-05-04 3,578.99 3,578.99 3,527.66 3,543.78 0.0M
2023-05-03 3,601.01 3,610.52 3,587.61 3,590.29 0.0M
2023-05-02 3,631.11 3,645.23 3,583.54 3,589.49 0.0M
2023-04-28 3,624.23 3,631.93 3,584.43 3,631.93 0.0M
2023-04-27 3,593.85 3,621.90 3,587.30 3,613.03 0.0M
2023-04-26 3,610.23 3,620.35 3,574.85 3,601.48 0.0M
2023-04-25 3,622.51 3,624.83 3,604.14 3,621.65 0.0M
2023-04-24 3,634.01 3,646.82 3,633.33 3,636.87 0.0M
2023-04-21 3,637.66 3,641.55 3,617.00 3,640.22 0.0M
2023-04-20 3,657.22 3,657.22 3,620.66 3,632.42 0.0M
2023-04-19 3,660.34 3,666.60 3,645.92 3,662.16 0.0M
2023-04-18 3,645.22 3,674.67 3,642.38 3,660.06 0.0M
2023-04-17 3,647.79 3,663.43 3,632.55 3,635.98 0.0M
2023-04-14 3,627.96 3,651.35 3,623.47 3,640.28 0.0M
2023-04-13 3,622.49 3,631.10 3,612.56 3,623.03 0.0M
2023-04-12 3,605.33 3,642.87 3,600.55 3,607.80 0.0M
2023-04-11 3,601.95 3,610.67 3,596.47 3,600.37 0.0M
2023-04-06 3,559.08 3,576.44 3,555.23 3,571.08 0.0M
2023-04-05 3,581.52 3,584.65 3,543.31 3,551.51 0.0M
2023-04-04 3,605.27 3,620.51 3,581.35 3,581.35 0.0M
2023-04-03 3,593.63 3,600.65 3,583.20 3,588.38 0.0M
2023-03-31 3,575.35 3,599.54 3,564.53 3,589.80 0.0M
2023-03-30 3,544.62 3,577.98 3,544.62 3,569.87 0.0M
2023-03-29 3,496.97 3,528.63 3,486.34 3,521.27 0.0M
2023-03-28 3,507.14 3,509.96 3,458.44 3,469.95 0.0M
2023-03-27 3,483.62 3,491.77 3,453.52 3,473.77 0.0M
2023-03-24 3,493.30 3,493.43 3,408.99 3,438.35 0.0M
2023-03-23 3,511.92 3,511.92 3,511.92 3,511.92 0.0M
2023-03-22 3,523.96 3,536.20 3,507.54 3,520.26 0.0M
2023-03-21 3,500.75 3,539.45 3,497.99 3,521.76 0.0M
2023-03-20 3,414.77 3,482.51 3,352.20 3,462.18 0.0M
2023-03-17 3,510.62 3,524.32 3,414.54 3,428.48 0.0M
2023-03-16 3,477.06 3,496.25 3,407.68 3,480.06 0.0M
2023-03-15 3,552.27 3,552.27 3,411.61 3,425.01 0.0M
2023-03-14 3,513.27 3,573.45 3,491.00 3,560.99 0.0M
2023-03-13 3,605.19 3,605.19 3,486.49 3,507.89 0.0M
2023-03-10 3,613.59 3,613.59 3,613.59 3,613.59 0.0M
2023-03-09 3,671.80 3,675.97 3,649.48 3,666.92 0.0M
2023-03-08 3,663.16 3,683.56 3,663.16 3,675.57 0.0M
2023-03-07 3,691.44 3,712.72 3,680.24 3,681.69 0.0M
2023-03-06 3,709.33 3,713.48 3,689.56 3,702.76 0.0M
2023-03-03 3,670.19 3,700.64 3,668.76 3,693.78 0.0M
2023-03-02 3,605.73 3,654.54 3,601.39 3,653.30 0.0M
2023-03-01 3,658.08 3,681.09 3,630.44 3,638.00 0.0M
2023-02-28 3,648.71 3,685.29 3,643.51 3,662.03 0.0M
2023-02-27 3,646.51 3,682.47 3,646.51 3,666.62 0.0M
2023-02-24 3,686.36 3,689.08 3,620.26 3,623.39 0.0M
2023-02-23 3,662.16 3,685.66 3,662.11 3,663.93 0.0M
2023-02-22 3,649.95 3,655.94 3,619.63 3,651.46 0.0M
2023-02-21 3,675.06 3,685.47 3,632.04 3,662.90 0.0M
2023-02-20 3,695.39 3,698.59 3,672.83 3,678.94 0.0M
2023-02-17 3,666.21 3,695.50 3,647.07 3,686.04 0.0M
2023-02-16 3,681.05 3,706.31 3,671.62 3,694.22 0.0M
2023-02-15 3,606.65 3,662.06 3,604.96 3,656.23 0.0M
2023-02-14 3,605.14 3,632.89 3,597.49 3,605.58 0.0M
2023-02-13 3,573.92 3,600.26 3,568.90 3,595.97 0.0M
2023-02-10 3,593.28 3,601.94 3,541.04 3,567.66 0.0M
2023-02-09 3,608.94 3,632.01 3,606.90 3,607.64 0.0M
2023-02-08 3,605.04 3,614.48 3,577.15 3,577.74 0.0M
2023-02-07 3,593.05 3,596.63 3,571.59 3,580.84 0.0M
2023-02-06 3,613.18 3,616.86 3,576.37 3,592.07 0.0M
2023-02-03 3,602.24 3,639.42 3,592.70 3,639.42 0.0M
2023-02-02 3,569.44 3,626.95 3,562.92 3,616.89 0.0M
2023-02-01 3,533.89 3,550.45 3,530.02 3,541.33 0.0M
2023-01-31 3,521.91 3,528.69 3,498.08 3,526.77 0.0M
2023-01-30 3,518.58 3,536.58 3,503.22 3,524.47 0.0M
2023-01-27 3,521.76 3,534.66 3,510.61 3,532.21 0.0M
2023-01-26 3,511.04 3,524.53 3,503.22 3,517.59 0.0M
2023-01-25 3,493.07 3,498.95 3,461.93 3,482.75 0.0M
2023-01-24 3,486.46 3,492.63 3,470.36 3,489.70 0.0M
2023-01-23 3,464.56 3,479.97 3,456.92 3,474.36 0.0M
2023-01-20 3,446.88 3,453.31 3,435.00 3,447.97 0.0M
2023-01-19 3,475.06 3,481.89 3,427.37 3,429.40 0.0M
2023-01-18 3,495.68 3,514.89 3,494.29 3,494.29 0.0M
2023-01-17 3,481.11 3,505.55 3,467.49 3,491.71 0.0M
2023-01-16 3,470.52 3,486.72 3,459.77 3,482.43 0.0M
2023-01-13 3,453.99 3,468.85 3,445.24 3,463.95 0.0M
2023-01-12 3,426.81 3,467.95 3,426.81 3,453.40 0.0M
2023-01-11 3,396.38 3,426.10 3,396.38 3,415.70 0.0M
2023-01-10 3,406.54 3,408.44 3,389.67 3,397.37 0.0M
2023-01-09 3,395.41 3,430.00 3,387.73 3,417.36 0.0M
2023-01-06 3,353.44 3,393.13 3,341.40 3,390.71 0.0M
2023-01-05 3,338.65 3,363.06 3,334.28 3,349.51 0.0M
2023-01-04 3,287.15 3,352.89 3,287.08 3,350.59 0.0M
2023-01-03 3,244.49 3,299.60 3,244.49 3,269.25 0.0M
2023-01-02 3,215.15 3,252.95 3,213.69 3,250.48 0.0M