CAC 40 ESG (CESGP)

CESGP
🏛️ フランス →
2,504.51
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 2,235.97 2,239.58 2,231.87 2,237.01 0.0M
2021-12-30 2,239.13 2,245.70 2,236.23 2,241.82 0.0M
2021-12-29 2,241.69 2,247.69 2,230.40 2,237.85 0.0M
2021-12-28 2,231.34 2,244.39 2,231.03 2,242.17 0.0M
2021-12-27 2,208.88 2,233.35 2,206.61 2,230.28 0.0M
2021-12-24 2,214.07 2,221.33 2,213.80 2,213.80 0.0M
2021-12-23 2,206.53 2,223.04 2,202.03 2,218.69 0.0M
2021-12-22 2,178.43 2,200.24 2,172.72 2,200.24 0.0M
2021-12-21 2,164.25 2,174.79 2,149.21 2,174.12 0.0M
2021-12-20 2,118.87 2,144.78 2,105.72 2,143.71 0.0M
2021-12-17 2,178.32 2,186.89 2,149.12 2,162.50 0.0M
2021-12-16 2,202.19 2,202.19 2,178.95 2,183.94 0.0M
2021-12-15 2,164.21 2,171.39 2,158.54 2,164.72 0.0M
2021-12-14 2,182.19 2,186.89 2,154.37 2,155.37 0.0M
2021-12-13 2,190.43 2,197.28 2,165.77 2,171.36 0.0M
2021-12-10 2,177.04 2,197.87 2,177.04 2,187.01 0.0M
2021-12-09 2,202.97 2,206.06 2,185.81 2,192.26 0.0M
2021-12-08 2,212.51 2,224.62 2,195.79 2,195.79 0.0M
2021-12-07 2,174.36 2,212.70 2,174.01 2,211.97 0.0M
2021-12-06 2,135.59 2,159.47 2,123.66 2,152.98 0.0M
2021-12-03 2,152.55 2,155.95 2,110.44 2,121.85 0.0M
2021-12-02 2,134.35 2,149.26 2,123.46 2,133.37 0.0M
2021-12-01 2,123.28 2,166.19 2,116.46 2,160.63 0.0M
2021-11-30 2,093.67 2,126.71 2,085.14 2,107.70 0.0M
2021-11-29 2,138.51 2,141.46 2,116.54 2,121.64 0.0M
2021-11-26 2,138.30 2,150.60 2,107.58 2,112.14 0.0M
2021-11-25 2,218.09 2,221.94 2,211.81 2,220.98 0.0M
2021-11-24 2,213.54 2,223.16 2,192.20 2,210.42 0.0M
2021-11-23 2,216.19 2,231.59 2,198.06 2,212.04 0.0M
2021-11-22 2,236.36 2,239.36 2,222.88 2,228.89 0.0M
2021-11-19 2,248.70 2,251.93 2,215.32 2,231.02 0.0M
2021-11-18 2,249.40 2,256.34 2,240.00 2,240.48 0.0M
2021-11-17 2,243.65 2,250.99 2,243.32 2,247.85 0.0M
2021-11-16 2,243.15 2,247.90 2,238.80 2,244.80 0.0M
2021-11-15 2,226.00 2,241.32 2,224.40 2,238.24 0.0M
2021-11-12 2,215.72 2,227.70 2,214.90 2,226.43 0.0M
2021-11-11 2,212.02 2,221.44 2,207.34 2,214.70 0.0M
2021-11-10 2,210.23 2,214.03 2,201.51 2,212.25 0.0M
2021-11-09 2,202.28 2,220.58 2,199.76 2,209.35 0.0M
2021-11-08 2,208.82 2,216.69 2,205.59 2,209.70 0.0M
2021-11-05 2,187.46 2,215.81 2,187.46 2,208.55 0.0M
2021-11-04 2,186.71 2,191.49 2,178.95 2,187.59 0.0M
2021-11-03 2,165.92 2,178.64 2,165.66 2,176.48 0.0M
2021-11-02 2,156.09 2,169.31 2,153.92 2,167.37 0.0M
2021-11-01 2,150.72 2,163.37 2,147.27 2,157.39 0.0M
2021-10-29 2,121.50 2,137.78 2,111.15 2,137.78 0.0M
2021-10-28 2,114.85 2,132.55 2,114.85 2,132.55 0.0M
2021-10-27 2,113.78 2,118.35 2,107.32 2,115.84 0.0M
2021-10-26 2,097.53 2,116.91 2,093.66 2,113.84 0.0M
2021-10-25 2,107.84 2,107.84 2,092.07 2,094.57 0.0M
2021-10-22 2,095.97 2,111.25 2,094.36 2,102.19 0.0M
2021-10-21 2,078.75 2,087.49 2,074.12 2,083.10 0.0M
2021-10-20 2,066.17 2,089.91 2,066.17 2,087.38 0.0M
2021-10-19 2,083.77 2,083.91 2,070.80 2,075.87 0.0M
2021-10-18 2,089.72 2,089.72 2,068.08 2,078.05 0.0M
2021-10-15 2,097.32 2,106.00 2,093.40 2,099.43 0.0M
2021-10-14 2,077.41 2,091.13 2,068.01 2,088.40 0.0M
2021-10-13 2,043.86 2,064.21 2,034.95 2,061.87 0.0M
2021-10-12 2,029.61 2,047.87 2,028.53 2,047.87 0.0M
2021-10-11 2,045.25 2,054.61 2,037.75 2,053.65 0.0M
2021-10-08 2,065.93 2,068.14 2,051.75 2,051.78 0.0M
2021-10-07 2,052.30 2,070.91 2,049.16 2,064.55 0.0M
2021-10-06 2,034.71 2,034.89 2,006.10 2,028.35 0.0M
2021-10-05 2,030.26 2,055.18 2,030.10 2,055.10 0.0M
2021-10-04 2,030.64 2,047.70 2,021.03 2,027.37 0.0M
2021-10-01 2,010.31 2,047.31 2,006.45 2,042.15 0.0M
2021-09-30 2,073.71 2,075.04 2,037.77 2,040.57 0.0M
2021-09-29 2,052.78 2,063.05 2,047.88 2,055.46 0.0M
2021-09-28 2,076.78 2,078.65 2,030.80 2,035.66 0.0M
2021-09-27 2,092.71 2,094.41 2,082.13 2,083.90 0.0M
2021-09-24 2,088.30 2,089.41 2,074.20 2,078.21 0.0M
2021-09-23 2,093.41 2,102.82 2,086.14 2,096.46 0.0M
2021-09-22 2,067.58 2,077.20 2,062.51 2,076.37 0.0M
2021-09-21 2,039.31 2,055.66 2,039.31 2,049.45 0.0M
2021-09-20 2,018.57 2,025.16 1,997.72 2,019.60 0.0M
2021-09-17 2,090.04 2,096.19 2,051.03 2,055.55 0.0M
2021-09-16 2,074.24 2,084.48 2,071.79 2,072.50 0.0M
2021-09-15 2,090.72 2,092.05 2,062.42 2,064.22 0.0M
2021-09-14 2,096.64 2,097.84 2,079.81 2,091.36 0.0M
2021-09-13 2,101.55 2,111.13 2,096.24 2,097.57 0.0M
2021-09-10 2,107.36 2,110.10 2,089.77 2,093.83 0.0M
2021-09-09 2,083.92 2,108.73 2,078.47 2,101.08 0.0M
2021-09-08 2,104.90 2,110.62 2,085.99 2,097.71 0.0M
2021-09-07 2,118.97 2,123.34 2,115.83 2,117.58 0.0M
2021-09-06 2,114.33 2,126.83 2,112.81 2,123.39 0.0M
2021-09-03 2,130.11 2,130.11 2,102.14 2,110.47 0.0M
2021-09-02 2,129.97 2,137.17 2,127.82 2,131.66 0.0M
2021-09-01 2,125.43 2,139.22 2,123.78 2,131.80 0.0M
2021-08-31 2,111.31 2,116.94 2,098.09 2,107.44 0.0M
2021-08-30 2,109.25 2,111.85 2,104.17 2,109.35 0.0M
2021-08-27 2,102.37 2,107.33 2,097.74 2,106.84 0.0M
2021-08-26 2,097.59 2,106.57 2,090.09 2,104.41 0.0M
2021-08-25 2,109.90 2,109.90 2,103.51 2,105.97 0.0M
2021-08-24 2,120.48 2,120.51 2,095.18 2,104.65 0.0M
2021-08-23 2,120.67 2,120.67 2,105.82 2,110.38 0.0M
2021-08-20 2,092.36 2,101.71 2,082.58 2,099.14 0.0M
2021-08-19 2,107.90 2,109.50 2,077.68 2,094.57 0.0M
2021-08-18 2,148.40 2,149.97 2,133.77 2,136.81 0.0M
2021-08-17 2,145.53 2,148.20 2,137.40 2,146.13 0.0M
2021-08-16 2,155.71 2,161.31 2,146.93 2,153.38 0.0M
2021-08-13 2,164.93 2,173.70 2,164.74 2,168.78 0.0M
2021-08-12 2,156.90 2,166.20 2,153.85 2,162.81 0.0M
2021-08-11 2,149.92 2,158.20 2,144.24 2,155.23 0.0M
2021-08-10 2,142.28 2,146.68 2,140.11 2,143.19 0.0M
2021-08-09 2,141.42 2,145.39 2,139.25 2,140.69 0.0M
2021-08-06 2,124.26 2,144.66 2,120.71 2,139.46 0.0M
2021-08-05 2,117.61 2,127.49 2,117.32 2,126.17 0.0M
2021-08-04 2,114.38 2,120.59 2,110.63 2,114.95 0.0M
2021-08-03 2,100.90 2,115.65 2,099.54 2,107.21 0.0M
2021-08-02 2,090.32 2,100.15 2,086.58 2,095.46 0.0M
2021-07-30 2,075.31 2,087.77 2,071.72 2,076.45 0.0M
2021-07-29 2,085.60 2,091.80 2,083.69 2,083.98 0.0M
2021-07-28 2,062.38 2,077.63 2,058.38 2,077.63 0.0M
2021-07-27 2,068.96 2,070.03 2,050.62 2,057.71 0.0M
2021-07-26 2,063.19 2,077.47 2,057.95 2,075.41 0.0M
2021-07-23 2,058.49 2,077.04 2,055.34 2,075.33 0.0M
2021-07-22 2,052.39 2,061.28 2,046.05 2,047.90 0.0M
2021-07-21 2,018.99 2,044.92 2,018.99 2,042.55 0.0M
2021-07-20 2,003.12 2,022.15 1,998.07 2,008.98 0.0M
2021-07-19 2,023.63 2,025.26 1,979.96 1,993.71 0.0M
2021-07-16 2,057.08 2,059.19 2,028.67 2,040.87 0.0M
2021-07-15 2,063.01 2,066.04 2,041.24 2,047.18 0.0M
2021-07-14 2,061.72 2,068.69 2,059.85 2,068.28 0.0M
2021-07-13 2,070.37 2,072.71 2,062.94 2,069.46 0.0M
2021-07-12 2,060.77 2,072.08 2,047.49 2,069.97 0.0M
2021-07-09 2,033.17 2,062.77 2,030.77 2,060.90 0.0M
2021-07-08 2,048.32 2,049.59 2,006.48 2,020.50 0.0M
2021-07-07 2,062.31 2,069.01 2,053.45 2,064.15 0.0M
2021-07-06 2,069.35 2,072.29 2,049.76 2,057.29 0.0M
2021-07-05 2,067.64 2,077.56 2,058.40 2,074.09 0.0M
2021-07-02 2,076.84 2,079.45 2,066.47 2,069.78 0.0M
2021-07-01 2,068.63 2,081.62 2,053.50 2,071.48 0.0M
2021-06-30 2,074.61 2,078.73 2,045.74 2,055.99 0.0M
2021-06-29 2,077.60 2,086.69 2,076.69 2,076.69 0.0M
2021-06-28 2,088.98 2,095.76 2,074.89 2,075.51 0.0M
2021-06-25 2,095.62 2,096.68 2,085.66 2,091.84 0.0M
2021-06-24 2,077.57 2,095.71 2,076.06 2,093.17 0.0M
2021-06-23 2,090.31 2,090.93 2,067.35 2,067.35 0.0M
2021-06-22 2,088.39 2,092.03 2,079.78 2,088.85 0.0M
2021-06-21 2,064.30 2,087.77 2,061.41 2,086.62 0.0M
2021-06-18 2,106.18 2,115.72 2,074.31 2,077.15 0.0M
2021-06-17 2,099.98 2,110.97 2,098.15 2,109.52 0.0M
2021-06-16 2,104.56 2,106.71 2,098.83 2,104.18 0.0M
2021-06-15 2,100.74 2,106.73 2,098.25 2,100.18 0.0M
2021-06-14 2,096.24 2,104.64 2,086.25 2,091.64 0.0M
2021-06-11 2,076.24 2,090.53 2,075.45 2,088.73 0.0M
2021-06-10 2,083.49 2,083.49 2,070.17 2,075.05 0.0M
2021-06-09 2,079.81 2,083.21 2,071.62 2,080.53 0.0M
2021-06-08 2,075.65 2,085.11 2,074.36 2,077.03 0.0M
2021-06-07 2,064.34 2,080.39 2,058.47 2,075.86 0.0M
2021-06-04 2,063.86 2,065.90 2,059.13 2,065.30 0.0M
2021-06-03 2,064.80 2,065.84 2,050.57 2,061.74 0.0M
2021-06-02 2,061.26 2,069.12 2,057.56 2,067.47 0.0M
2021-06-01 2,057.55 2,072.69 2,055.22 2,061.49 0.0M
2021-05-31 2,062.42 2,066.40 2,049.39 2,050.99 0.0M
2021-05-28 2,052.44 2,066.18 2,051.15 2,063.57 0.0M
2021-05-27 2,032.99 2,058.48 2,032.99 2,047.77 0.0M
2021-05-26 2,045.65 2,048.42 2,034.32 2,039.37 0.0M
2021-05-25 2,047.19 2,050.06 2,041.80 2,041.80 0.0M
2021-05-24 2,041.65 2,045.28 2,037.26 2,044.89 0.0M
2021-05-21 2,032.16 2,043.97 2,029.24 2,038.42 0.0M
2021-05-20 2,012.52 2,027.56 2,004.01 2,027.56 0.0M
2021-05-19 2,009.93 2,016.29 1,979.46 2,002.00 0.0M
2021-05-18 2,043.50 2,044.92 2,023.44 2,027.00 0.0M
2021-05-17 2,039.06 2,043.34 2,026.89 2,031.42 0.0M
2021-05-14 2,023.44 2,036.02 2,012.03 2,035.67 0.0M
2021-05-13 1,986.92 2,012.27 1,965.28 2,008.17 0.0M
2021-05-12 2,000.24 2,010.31 1,992.25 2,003.68 0.0M
2021-05-11 2,018.41 2,020.89 1,989.25 2,002.12 0.0M
2021-05-10 2,037.19 2,039.75 2,030.81 2,039.07 0.0M
2021-05-07 2,036.43 2,036.81 2,024.44 2,036.73 0.0M
2021-05-06 2,026.06 2,035.27 2,017.80 2,029.26 0.0M
2021-05-05 2,007.70 2,022.21 2,005.08 2,022.21 0.0M
2021-05-04 2,020.57 2,031.08 1,994.98 1,999.38 0.0M
2021-05-03 2,010.51 2,018.78 1,999.65 2,017.39 0.0M
2021-04-30 2,016.40 2,018.89 2,005.52 2,005.52 0.0M
2021-04-29 2,023.88 2,026.17 2,008.84 2,013.96 0.0M
2021-04-28 2,010.08 2,020.26 2,007.75 2,014.52 0.0M
2021-04-27 2,002.50 2,006.86 1,998.14 2,003.70 0.0M
2021-04-26 1,996.07 2,006.88 1,991.84 2,002.72 0.0M
2021-04-23 1,996.00 2,003.87 1,987.48 1,996.52 0.0M
2021-04-22 1,988.09 2,002.17 1,986.84 1,998.49 0.0M
2021-04-21 1,974.71 1,987.45 1,972.91 1,982.76 0.0M
2021-04-20 2,002.95 2,003.70 1,966.73 1,970.56 0.0M
2021-04-19 2,005.97 2,015.19 2,005.97 2,008.93 0.0M
2021-04-16 1,983.64 2,007.28 1,982.99 2,002.68 0.0M
2021-04-15 1,981.71 1,988.36 1,979.63 1,985.46 0.0M
2021-04-14 1,983.88 1,984.58 1,976.17 1,978.12 0.0M
2021-04-13 1,970.04 1,977.99 1,964.64 1,975.47 0.0M
2021-04-12 1,967.21 1,974.32 1,963.65 1,967.38 0.0M
2021-04-09 1,969.17 1,972.54 1,963.78 1,967.74 0.0M
2021-04-08 1,962.34 1,968.00 1,961.32 1,967.62 0.0M
2021-04-07 1,953.94 1,962.26 1,950.68 1,955.18 0.0M
2021-04-06 1,957.99 1,959.48 1,949.42 1,952.78 0.0M
2021-04-01 1,933.96 1,942.39 1,927.85 1,941.49 0.0M
2021-03-31 1,934.62 1,940.32 1,927.77 1,930.05 0.0M
2021-03-30 1,922.27 1,938.12 1,921.12 1,935.07 0.0M
2021-03-29 1,905.20 1,917.18 1,903.34 1,912.58 0.0M
2021-03-26 1,904.65 1,911.75 1,898.26 1,904.49 0.0M
2021-03-25 1,881.55 1,897.20 1,877.30 1,897.20 0.0M
2021-03-24 1,881.87 1,891.96 1,878.03 1,890.73 0.0M
2021-03-23 1,894.86 1,901.28 1,887.61 1,895.08 0.0M
2021-03-22 1,898.14 1,906.95 1,893.08 1,902.48 0.0M