CAC Health Care (FRHC)

🏛️ フランス →
2,126.24
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 1,932.10 1,944.40 1,932.10 1,938.88 0.0M
2023-12-28 1,931.03 1,940.82 1,927.33 1,932.10 0.0M
2023-12-27 1,934.65 1,942.11 1,926.74 1,931.03 0.0M
2023-12-22 1,927.03 1,936.17 1,925.67 1,934.65 0.0M
2023-12-21 1,932.92 1,932.92 1,916.18 1,927.03 0.0M
2023-12-20 1,930.23 1,936.94 1,926.90 1,932.92 0.0M
2023-12-19 1,917.85 1,936.18 1,917.85 1,930.24 0.0M
2023-12-18 1,913.57 1,923.58 1,908.18 1,917.76 0.0M
2023-12-15 1,912.68 1,916.26 1,906.04 1,913.75 0.0M
2023-12-14 1,897.33 1,937.74 1,897.33 1,912.53 0.0M
2023-12-13 1,884.53 1,904.78 1,884.53 1,897.33 0.0M
2023-12-12 1,884.38 1,892.51 1,877.32 1,884.44 0.0M
2023-12-11 1,864.70 1,888.89 1,864.57 1,884.38 0.0M
2023-12-08 1,852.93 1,868.34 1,852.06 1,864.70 0.0M
2023-12-07 1,858.84 1,868.62 1,832.07 1,848.75 0.0M
2023-12-06 1,851.27 1,860.50 1,840.21 1,858.96 0.0M
2023-12-05 1,852.25 1,853.06 1,837.80 1,851.24 0.0M
2023-12-04 1,846.28 1,855.87 1,839.32 1,852.25 0.0M
2023-12-01 1,834.70 1,851.54 1,834.70 1,846.47 0.0M
2023-11-30 1,836.03 1,839.53 1,825.23 1,834.71 0.0M
2023-11-29 1,835.89 1,848.86 1,833.48 1,836.06 0.0M
2023-11-28 1,847.03 1,847.03 1,829.03 1,835.90 0.0M
2023-11-27 1,851.48 1,873.73 1,847.03 1,847.03 0.0M
2023-11-24 1,849.01 1,852.78 1,844.24 1,851.47 0.0M
2023-11-23 1,837.16 1,850.30 1,836.45 1,849.01 0.0M
2023-11-22 1,832.23 1,841.36 1,831.60 1,837.16 0.0M
2023-11-21 1,831.79 1,833.03 1,822.14 1,832.23 0.0M
2023-11-20 1,848.87 1,849.16 1,828.28 1,831.79 0.0M
2023-11-17 1,830.24 1,855.73 1,830.24 1,848.87 0.0M
2023-11-16 1,821.23 1,835.23 1,817.58 1,830.23 0.0M
2023-11-15 1,836.31 1,845.49 1,818.01 1,823.37 0.0M
2023-11-14 1,815.53 1,840.54 1,812.68 1,836.31 0.0M
2023-11-13 1,807.35 1,827.83 1,805.25 1,815.53 0.0M
2023-11-10 1,828.24 1,829.09 1,802.29 1,807.35 0.0M
2023-11-09 1,819.25 1,835.25 1,812.50 1,828.24 0.0M
2023-11-08 1,798.18 1,829.37 1,792.40 1,819.60 0.0M
2023-11-07 1,802.03 1,808.05 1,782.07 1,798.18 0.0M
2023-11-06 1,816.62 1,820.84 1,804.71 1,804.84 0.0M
2023-11-03 1,831.03 1,836.03 1,813.94 1,816.61 0.0M
2023-11-02 1,808.17 1,853.58 1,808.17 1,831.03 0.0M
2023-11-01 1,790.27 1,816.59 1,789.41 1,808.17 0.0M
2023-10-31 1,754.58 1,793.15 1,754.58 1,790.08 0.0M
2023-10-30 1,729.42 1,758.68 1,729.42 1,754.59 0.0M
2023-10-27 1,896.45 1,904.52 1,721.08 1,729.42 0.0M
2023-10-26 1,918.31 1,918.31 1,892.41 1,896.45 0.0M
2023-10-25 1,905.61 1,922.55 1,895.68 1,918.30 0.0M
2023-10-24 1,886.93 1,906.91 1,879.61 1,905.61 0.0M
2023-10-23 1,884.47 1,891.97 1,863.31 1,886.93 0.0M
2023-10-20 1,896.43 1,896.43 1,876.04 1,884.47 0.0M
2023-10-19 1,927.01 1,927.01 1,890.01 1,896.39 0.0M
2023-10-18 1,952.56 1,952.65 1,922.89 1,927.02 0.0M
2023-10-17 1,963.21 1,963.54 1,937.88 1,952.56 0.0M
2023-10-16 1,953.07 1,967.52 1,943.48 1,963.16 0.0M
2023-10-13 1,997.58 1,997.58 1,950.15 1,953.07 0.0M
2023-10-12 1,994.98 2,008.19 1,990.94 1,997.59 0.0M
2023-10-11 1,990.77 2,003.33 1,986.07 1,993.89 0.0M
2023-10-10 1,976.88 1,993.58 1,971.38 1,990.77 0.0M
2023-10-09 1,983.00 1,990.27 1,971.80 1,976.87 0.0M
2023-10-06 1,982.34 1,991.54 1,967.44 1,983.08 0.0M
2023-10-05 1,972.29 1,987.44 1,968.79 1,982.34 0.0M
2023-10-04 1,966.40 1,985.72 1,954.79 1,972.29 0.0M
2023-10-03 1,976.77 1,985.00 1,957.69 1,966.43 0.0M
2023-10-02 1,981.73 1,989.02 1,956.95 1,976.78 0.0M
2023-09-29 1,962.15 1,995.29 1,960.88 1,981.73 0.0M
2023-09-28 1,968.31 1,973.05 1,956.09 1,962.12 0.0M
2023-09-27 1,985.10 1,988.29 1,964.56 1,968.38 0.0M
2023-09-26 1,994.47 1,994.47 1,978.41 1,985.10 0.0M
2023-09-25 2,002.25 2,003.54 1,980.84 1,994.45 0.0M
2023-09-22 2,012.88 2,012.88 1,982.12 2,002.22 0.0M
2023-09-21 2,055.60 2,055.60 2,012.12 2,012.88 0.0M
2023-09-20 2,020.09 2,058.55 2,020.09 2,055.61 0.0M
2023-09-19 2,029.91 2,032.91 2,012.50 2,020.09 0.0M
2023-09-18 2,055.94 2,055.94 2,026.48 2,029.90 0.0M
2023-09-15 2,054.74 2,086.78 2,051.88 2,055.99 0.0M
2023-09-14 2,032.97 2,057.41 2,027.77 2,054.75 0.0M
2023-09-13 2,033.52 2,037.69 2,018.93 2,032.97 0.0M
2023-09-12 2,043.62 2,052.22 2,033.52 2,033.52 0.0M
2023-09-11 2,027.84 2,052.34 2,027.84 2,043.61 0.0M
2023-09-08 2,024.95 2,030.61 2,005.69 2,027.84 0.0M
2023-09-07 2,001.95 2,027.66 1,992.77 2,024.95 0.0M
2023-09-06 2,015.94 2,015.94 1,988.12 2,001.95 0.0M
2023-09-05 2,017.61 2,033.70 2,011.27 2,015.94 0.0M
2023-09-04 2,019.19 2,038.03 2,013.29 2,017.61 0.0M
2023-09-01 2,020.13 2,030.25 2,004.51 2,019.19 0.0M
2023-08-31 2,026.02 2,038.82 2,020.12 2,020.12 0.0M
2023-08-30 2,035.82 2,036.79 2,018.10 2,025.99 0.0M
2023-08-29 2,027.01 2,043.84 2,026.41 2,035.82 0.0M
2023-08-28 2,013.04 2,032.31 2,011.14 2,027.00 0.0M
2023-08-25 2,004.89 2,019.69 1,998.64 2,008.83 0.0M
2023-08-24 2,017.05 2,037.81 2,001.98 2,004.89 0.0M
2023-08-23 2,021.97 2,030.86 2,006.99 2,017.05 0.0M
2023-08-22 2,000.38 2,030.69 2,000.38 2,021.97 0.0M
2023-08-21 1,990.89 2,017.01 1,990.71 1,999.96 0.0M
2023-08-18 1,996.46 1,999.21 1,973.50 1,990.89 0.0M
2023-08-17 1,996.43 2,010.91 1,993.55 1,996.46 0.0M
2023-08-16 2,007.97 2,010.20 1,991.93 1,996.43 0.0M
2023-08-15 2,020.97 2,023.09 1,999.09 2,007.97 0.0M
2023-08-14 2,013.16 2,025.72 2,011.09 2,020.97 0.0M
2023-08-11 2,033.35 2,033.35 2,006.05 2,013.15 0.0M
2023-08-10 2,010.15 2,041.97 2,010.15 2,036.96 0.0M
2023-08-09 1,991.99 2,016.55 1,991.99 2,010.15 0.0M
2023-08-08 1,986.34 1,999.87 1,982.98 1,991.61 0.0M
2023-08-07 1,982.83 1,988.42 1,973.93 1,985.87 0.0M
2023-08-04 1,966.79 1,984.43 1,960.98 1,982.83 0.0M
2023-08-03 1,994.12 1,994.12 1,958.08 1,966.80 0.0M
2023-08-02 2,025.22 2,025.22 1,983.30 1,994.11 0.0M
2023-08-01 2,058.17 2,065.35 2,025.21 2,025.21 0.0M
2023-07-31 2,030.34 2,070.08 2,030.34 2,058.20 0.0M
2023-07-28 2,044.72 2,044.72 2,005.51 2,030.35 0.0M
2023-07-27 2,006.92 2,052.26 2,006.92 2,044.73 0.0M
2023-07-26 2,026.83 2,030.57 1,972.20 2,006.92 0.0M
2023-07-25 2,027.30 2,029.72 2,009.54 2,026.83 0.0M
2023-07-24 2,041.25 2,041.32 2,016.38 2,030.76 0.0M
2023-07-21 2,005.50 2,041.25 2,005.50 2,041.25 0.0M
2023-07-20 1,975.43 2,009.11 1,974.24 2,005.61 0.0M
2023-07-19 1,974.46 1,993.83 1,974.46 1,979.31 0.0M
2023-07-18 1,949.60 1,977.94 1,939.49 1,974.41 0.0M
2023-07-17 1,951.52 1,962.14 1,946.29 1,949.64 0.0M
2023-07-14 1,942.42 1,964.36 1,942.42 1,951.52 0.0M
2023-07-13 1,943.27 1,959.54 1,942.45 1,942.45 0.0M
2023-07-12 1,933.11 1,943.72 1,920.53 1,943.30 0.0M
2023-07-11 1,929.04 1,938.59 1,923.24 1,933.29 0.0M
2023-07-10 1,923.45 1,944.89 1,914.54 1,929.04 0.0M
2023-07-07 1,928.13 1,944.75 1,915.08 1,923.46 0.0M
2023-07-06 1,980.41 1,980.41 1,924.79 1,928.13 0.0M
2023-07-05 1,966.92 1,981.95 1,964.38 1,980.90 0.0M
2023-07-04 1,971.79 1,981.44 1,962.97 1,966.92 0.0M
2023-07-03 1,981.08 1,990.19 1,971.79 1,971.79 0.0M
2023-06-30 1,956.75 1,987.66 1,955.23 1,981.05 0.0M
2023-06-29 1,981.02 1,991.58 1,949.83 1,956.73 0.0M
2023-06-28 1,946.90 1,986.07 1,946.90 1,981.11 0.0M
2023-06-27 1,954.74 1,961.23 1,938.86 1,946.90 0.0M
2023-06-26 1,963.96 1,967.07 1,947.64 1,950.05 0.0M
2023-06-23 1,965.93 1,979.22 1,959.82 1,963.36 0.0M
2023-06-22 1,963.94 1,966.51 1,936.74 1,965.95 0.0M
2023-06-21 1,970.11 1,974.24 1,955.49 1,963.94 0.0M
2023-06-20 1,947.97 1,972.04 1,947.97 1,970.11 0.0M
2023-06-19 1,997.57 1,997.57 1,945.73 1,947.97 0.0M
2023-06-16 1,957.79 2,002.99 1,957.79 1,997.53 0.0M
2023-06-15 1,956.83 1,961.69 1,946.57 1,957.79 0.0M
2023-06-14 1,953.27 1,965.63 1,944.42 1,956.81 0.0M
2023-06-13 1,957.17 1,962.99 1,947.72 1,953.25 0.0M
2023-06-12 1,962.43 1,977.67 1,953.30 1,957.18 0.0M
2023-06-09 1,968.44 1,972.41 1,954.36 1,962.43 0.0M
2023-06-08 1,967.57 1,969.86 1,955.46 1,968.44 0.0M
2023-06-07 1,985.01 1,985.29 1,964.99 1,967.57 0.0M
2023-06-06 1,964.69 1,987.67 1,960.49 1,985.00 0.0M
2023-06-05 1,977.02 1,982.30 1,961.70 1,964.73 0.0M
2023-06-02 1,943.92 1,978.38 1,936.24 1,977.02 0.0M
2023-06-01 1,948.84 1,967.09 1,934.77 1,943.92 0.0M
2023-05-31 1,969.10 1,980.77 1,944.68 1,948.84 0.0M
2023-05-30 2,016.55 2,018.30 1,963.99 1,969.12 0.0M
2023-05-29 2,023.85 2,027.76 2,013.69 2,016.55 0.0M
2023-05-26 2,006.44 2,027.94 1,996.84 2,023.85 0.0M
2023-05-25 2,032.79 2,032.79 2,003.45 2,006.44 0.0M
2023-05-24 2,046.87 2,046.87 2,022.70 2,032.80 0.0M
2023-05-23 2,050.42 2,057.28 2,040.36 2,046.87 0.0M
2023-05-22 2,073.70 2,073.70 2,043.20 2,050.44 0.0M
2023-05-19 2,062.97 2,081.85 2,062.97 2,073.71 0.0M
2023-05-18 2,047.37 2,071.37 2,047.37 2,062.94 0.0M
2023-05-17 2,047.37 2,047.37 2,047.37 2,047.37 0.0M
2023-05-16 2,054.42 2,066.61 2,053.11 2,066.61 0.0M
2023-05-15 2,056.30 2,073.46 2,055.74 2,057.98 0.0M
2023-05-12 2,051.45 2,066.59 2,051.45 2,056.30 0.0M
2023-05-11 2,044.95 2,065.96 2,044.54 2,051.02 0.0M
2023-05-10 2,059.54 2,059.54 2,038.45 2,044.95 0.0M
2023-05-09 2,072.34 2,073.61 2,051.48 2,059.54 0.0M
2023-05-08 2,083.29 2,084.74 2,068.12 2,072.34 0.0M
2023-05-05 2,051.00 2,083.29 2,050.80 2,083.29 0.0M
2023-05-04 2,037.47 2,058.09 2,028.25 2,051.00 0.0M
2023-05-03 2,008.91 2,037.47 2,008.91 2,037.47 0.0M
2023-05-02 2,036.31 2,036.31 1,981.87 2,008.91 0.0M
2023-04-28 2,053.64 2,056.42 2,022.53 2,036.30 0.0M
2023-04-27 2,062.75 2,083.89 2,044.64 2,053.64 0.0M
2023-04-26 2,091.29 2,092.76 2,058.03 2,062.38 0.0M
2023-04-25 2,090.50 2,102.94 2,081.02 2,091.30 0.0M
2023-04-24 2,090.98 2,097.20 2,082.36 2,090.50 0.0M
2023-04-21 2,040.87 2,092.15 2,025.27 2,091.05 0.0M
2023-04-20 2,062.85 2,062.85 2,037.24 2,040.89 0.0M
2023-04-19 2,051.38 2,063.53 2,041.86 2,062.85 0.0M
2023-04-18 2,061.07 2,069.60 2,047.02 2,051.37 0.0M
2023-04-17 2,071.83 2,073.86 2,060.16 2,061.06 0.0M
2023-04-14 2,066.32 2,084.35 2,063.01 2,071.87 0.0M
2023-04-13 2,052.23 2,068.85 2,052.23 2,066.31 0.0M
2023-04-12 2,039.17 2,065.88 2,034.16 2,052.23 0.0M
2023-04-11 2,046.65 2,052.53 2,033.55 2,039.17 0.0M
2023-04-06 2,029.74 2,053.71 2,028.22 2,046.63 0.0M
2023-04-05 1,990.21 2,030.15 1,987.81 2,029.70 0.0M
2023-04-04 1,991.26 2,003.90 1,988.43 1,990.21 0.0M
2023-04-03 2,013.67 2,013.95 1,990.89 1,991.24 0.0M
2023-03-31 2,017.12 2,019.41 2,002.57 2,013.65 0.0M
2023-03-30 2,015.40 2,034.43 2,009.13 2,017.13 0.0M
2023-03-29 1,999.11 2,018.10 1,996.70 2,015.39 0.0M
2023-03-28 2,005.48 2,017.55 1,994.56 1,999.11 0.0M
2023-03-27 1,986.16 2,022.01 1,986.16 2,005.47 0.0M
2023-03-24 1,977.00 1,986.17 1,963.57 1,986.17 0.0M
2023-03-23 1,977.01 1,977.01 1,977.01 1,977.01 0.0M
2023-03-22 1,924.30 1,939.22 1,917.47 1,933.97 0.0M
2023-03-21 1,912.77 1,936.84 1,912.77 1,927.76 0.0M
2023-03-20 1,909.22 1,928.39 1,896.45 1,912.77 0.0M
2023-03-17 1,920.73 1,930.68 1,899.04 1,909.22 0.0M
2023-03-16 1,893.85 1,926.86 1,892.68 1,920.71 0.0M
2023-03-15 1,906.00 1,913.42 1,873.49 1,893.41 0.0M
2023-03-14 1,890.80 1,910.31 1,887.74 1,905.99 0.0M
2023-03-13 1,915.31 1,915.31 1,877.48 1,890.83 0.0M
2023-03-10 1,915.31 1,915.31 1,915.31 1,915.31 0.0M
2023-03-09 1,918.73 1,935.99 1,914.57 1,930.63 0.0M
2023-03-08 1,934.93 1,934.93 1,910.08 1,918.73 0.0M
2023-03-07 1,936.93 1,959.62 1,934.01 1,934.93 0.0M
2023-03-06 1,932.19 1,941.35 1,931.96 1,936.90 0.0M
2023-03-03 1,925.89 1,936.84 1,925.89 1,932.19 0.0M
2023-03-02 1,904.19 1,925.03 1,890.23 1,924.21 0.0M
2023-03-01 1,932.02 1,932.36 1,902.73 1,907.01 0.0M
2023-02-28 1,962.17 1,962.17 1,931.33 1,932.01 0.0M
2023-02-27 1,954.87 1,973.85 1,954.82 1,962.17 0.0M
2023-02-24 1,972.38 1,998.72 1,954.84 1,954.84 0.0M
2023-02-23 1,996.83 1,997.43 1,966.96 1,971.80 0.0M
2023-02-22 2,002.07 2,007.96 1,983.40 1,996.83 0.0M
2023-02-21 1,997.96 2,005.81 1,980.35 2,002.07 0.0M
2023-02-20 1,990.83 2,001.47 1,988.71 1,997.95 0.0M
2023-02-17 1,986.61 1,994.50 1,970.24 1,990.83 0.0M
2023-02-16 1,991.90 2,002.15 1,981.15 1,986.96 0.0M
2023-02-15 1,979.42 1,993.82 1,976.35 1,991.90 0.0M
2023-02-14 1,979.51 1,999.36 1,978.76 1,979.43 0.0M
2023-02-13 1,973.68 1,981.15 1,971.53 1,979.47 0.0M
2023-02-10 1,993.67 1,993.82 1,965.73 1,973.68 0.0M
2023-02-09 1,994.09 2,011.04 1,992.42 1,993.68 0.0M
2023-02-08 1,979.00 2,010.85 1,979.00 1,990.44 0.0M
2023-02-07 1,970.07 1,979.00 1,957.16 1,979.00 0.0M
2023-02-06 1,981.51 1,981.51 1,960.07 1,969.80 0.0M
2023-02-03 1,964.03 1,982.61 1,926.56 1,981.51 0.0M
2023-02-02 1,950.85 1,970.23 1,949.15 1,964.06 0.0M
2023-02-01 1,955.33 1,968.53 1,946.90 1,950.85 0.0M
2023-01-31 1,960.01 1,967.29 1,941.70 1,955.31 0.0M
2023-01-30 1,955.13 1,968.05 1,945.22 1,957.68 0.0M
2023-01-27 1,964.97 1,965.65 1,943.49 1,955.13 0.0M
2023-01-26 1,958.64 1,983.70 1,958.64 1,964.92 0.0M
2023-01-25 1,955.81 1,960.30 1,940.12 1,958.63 0.0M
2023-01-24 1,981.27 1,984.38 1,943.30 1,955.81 0.0M
2023-01-23 1,986.27 1,988.26 1,969.33 1,981.27 0.0M
2023-01-20 1,980.82 1,995.74 1,979.84 1,986.27 0.0M
2023-01-19 2,010.81 2,014.06 1,978.18 1,980.82 0.0M
2023-01-18 2,019.78 2,023.30 2,007.78 2,010.81 0.0M
2023-01-17 2,010.66 2,023.59 2,001.05 2,019.78 0.0M
2023-01-16 1,999.98 2,016.24 1,999.98 2,010.68 0.0M
2023-01-13 1,976.25 2,005.95 1,976.25 1,999.98 0.0M
2023-01-12 1,979.88 1,996.96 1,965.25 1,976.17 0.0M
2023-01-11 1,969.57 1,988.87 1,967.42 1,980.57 0.0M
2023-01-10 1,984.39 1,984.39 1,959.21 1,969.57 0.0M
2023-01-09 1,980.98 1,984.54 1,959.48 1,984.39 0.0M
2023-01-06 1,972.79 1,980.98 1,960.51 1,980.98 0.0M
2023-01-05 1,997.26 1,997.26 1,968.67 1,972.80 0.0M
2023-01-04 1,979.63 2,008.48 1,979.63 1,997.26 0.0M
2023-01-03 1,973.66 1,993.78 1,957.86 1,979.52 0.0M
2023-01-02 1,954.83 1,981.61 1,954.83 1,973.68 0.0M