CAC Industrials (FRIN)

FRIN
🏛️ フランス →
3,751.28
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
2022-12-30 2,392.69 2,392.69 2,366.05 2,366.05 0.0M
2022-12-29 2,376.26 2,392.69 2,361.88 2,392.69 0.0M
2022-12-28 2,391.01 2,395.37 2,375.66 2,376.20 0.0M
2022-12-27 2,376.97 2,403.03 2,376.97 2,391.01 0.0M
2022-12-23 2,372.48 2,382.26 2,365.76 2,376.90 0.0M
2022-12-22 2,397.77 2,408.52 2,369.56 2,372.48 0.0M
2022-12-21 2,358.00 2,398.02 2,358.00 2,397.77 0.0M
2022-12-20 2,363.82 2,364.23 2,328.45 2,357.70 0.0M
2022-12-19 2,349.05 2,371.18 2,349.05 2,363.85 0.0M
2022-12-16 2,372.72 2,372.96 2,332.27 2,349.05 0.0M
2022-12-15 2,431.62 2,431.62 2,369.03 2,372.70 0.0M
2022-12-14 2,442.57 2,442.57 2,415.28 2,431.62 0.0M
2022-12-13 2,422.31 2,462.94 2,409.01 2,442.57 0.0M
2022-12-12 2,430.05 2,441.04 2,417.09 2,422.32 0.0M
2022-12-09 2,410.98 2,430.22 2,401.61 2,430.09 0.0M
2022-12-08 2,404.85 2,419.51 2,402.96 2,410.93 0.0M
2022-12-07 2,419.04 2,419.04 2,394.64 2,404.85 0.0M
2022-12-06 2,430.66 2,430.66 2,408.98 2,419.34 0.0M
2022-12-05 2,445.75 2,446.88 2,423.59 2,430.66 0.0M
2022-12-02 2,440.16 2,453.31 2,428.91 2,445.75 0.0M
2022-12-01 2,413.52 2,440.48 2,412.32 2,440.21 0.0M
2022-11-30 2,413.77 2,429.11 2,406.09 2,413.46 0.0M
2022-11-29 2,415.91 2,420.51 2,406.20 2,413.77 0.0M
2022-11-28 2,455.31 2,455.31 2,415.62 2,415.91 0.0M
2022-11-25 2,447.17 2,458.40 2,440.18 2,455.38 0.0M
2022-11-24 2,437.61 2,454.47 2,435.88 2,447.16 0.0M
2022-11-23 2,430.13 2,438.39 2,422.82 2,437.64 0.0M
2022-11-22 2,424.12 2,435.36 2,415.85 2,430.13 0.0M
2022-11-21 2,421.17 2,428.44 2,407.19 2,424.12 0.0M
2022-11-18 2,387.87 2,424.72 2,387.87 2,421.18 0.0M
2022-11-17 2,405.81 2,418.65 2,373.48 2,387.86 0.0M
2022-11-16 2,418.62 2,435.08 2,396.32 2,405.81 0.0M
2022-11-15 2,399.35 2,428.31 2,399.35 2,418.62 0.0M
2022-11-14 2,403.76 2,420.70 2,396.90 2,399.02 0.0M
2022-11-11 2,411.97 2,429.12 2,392.91 2,403.82 0.0M
2022-11-10 2,396.79 2,414.20 2,360.78 2,409.38 0.0M
2022-11-09 2,393.00 2,402.59 2,385.70 2,396.79 0.0M
2022-11-08 2,380.78 2,394.24 2,366.24 2,393.20 0.0M
2022-11-07 2,385.29 2,393.83 2,367.70 2,380.78 0.0M
2022-11-04 2,346.36 2,406.28 2,341.19 2,385.29 0.0M
2022-11-03 2,358.44 2,358.44 2,325.98 2,346.34 0.0M
2022-11-02 2,374.54 2,382.55 2,357.65 2,361.46 0.0M
2022-11-01 2,356.22 2,393.16 2,356.22 2,374.18 0.0M
2022-10-31 2,361.36 2,362.25 2,341.42 2,355.57 0.0M
2022-10-28 2,324.08 2,361.36 2,298.50 2,361.36 0.0M
2022-10-27 2,341.58 2,341.58 2,307.04 2,324.32 0.0M
2022-10-26 2,305.19 2,344.46 2,304.56 2,341.48 0.0M
2022-10-25 2,269.58 2,309.67 2,260.34 2,305.39 0.0M
2022-10-24 2,230.26 2,283.30 2,230.26 2,269.58 0.0M
2022-10-21 2,234.92 2,235.86 2,195.28 2,230.27 0.0M
2022-10-20 2,223.85 2,236.22 2,212.30 2,234.92 0.0M
2022-10-19 2,232.05 2,245.76 2,221.62 2,223.85 0.0M
2022-10-18 2,206.55 2,252.05 2,206.55 2,232.05 0.0M
2022-10-17 2,153.54 2,216.38 2,153.39 2,206.51 0.0M
2022-10-14 2,153.93 2,195.50 2,152.30 2,153.46 0.0M
2022-10-13 2,104.31 2,157.80 2,081.29 2,153.91 0.0M
2022-10-12 2,117.04 2,124.95 2,091.74 2,104.30 0.0M
2022-10-11 2,114.18 2,124.35 2,094.81 2,117.01 0.0M
2022-10-10 2,104.16 2,128.97 2,089.60 2,114.18 0.0M
2022-10-07 2,135.17 2,141.79 2,097.44 2,104.51 0.0M
2022-10-06 2,147.90 2,167.32 2,131.70 2,135.17 0.0M
2022-10-05 2,169.18 2,169.18 2,136.47 2,147.84 0.0M
2022-10-04 2,081.77 2,169.18 2,081.77 2,169.18 0.0M
2022-10-03 2,070.18 2,085.61 2,025.69 2,081.77 0.0M
2022-09-30 2,037.84 2,073.06 2,037.84 2,070.17 0.0M
2022-09-29 2,065.69 2,065.73 2,021.25 2,037.87 0.0M
2022-09-28 2,060.75 2,067.11 2,018.31 2,065.69 0.0M
2022-09-27 2,072.36 2,095.38 2,060.75 2,060.75 0.0M
2022-09-26 2,074.34 2,090.29 2,050.32 2,072.36 0.0M
2022-09-23 2,120.86 2,125.86 2,064.30 2,074.27 0.0M
2022-09-22 2,166.80 2,166.80 2,120.09 2,120.86 0.0M
2022-09-21 2,144.84 2,167.26 2,125.00 2,166.87 0.0M
2022-09-20 2,188.11 2,199.99 2,143.53 2,144.82 0.0M
2022-09-19 2,186.73 2,195.02 2,153.80 2,188.11 0.0M
2022-09-16 2,240.52 2,240.52 2,182.24 2,186.71 0.0M
2022-09-15 2,252.25 2,261.63 2,229.38 2,240.52 0.0M
2022-09-14 2,279.62 2,279.62 2,236.56 2,252.25 0.0M
2022-09-13 2,317.67 2,332.87 2,279.02 2,279.97 0.0M
2022-09-12 2,267.36 2,325.94 2,267.36 2,317.75 0.0M
2022-09-09 2,239.66 2,275.34 2,238.36 2,267.28 0.0M
2022-09-08 2,239.23 2,254.26 2,210.39 2,239.57 0.0M
2022-09-07 2,234.62 2,241.59 2,217.98 2,239.23 0.0M
2022-09-06 2,225.72 2,246.24 2,220.46 2,234.70 0.0M
2022-09-05 2,256.23 2,256.23 2,199.20 2,225.72 0.0M
2022-09-02 2,200.98 2,257.42 2,200.98 2,257.00 0.0M
2022-09-01 2,236.41 2,236.41 2,192.20 2,200.98 0.0M
2022-08-31 2,263.96 2,270.76 2,236.42 2,236.42 0.0M
2022-08-30 2,257.85 2,293.54 2,257.15 2,263.96 0.0M
2022-08-29 2,284.74 2,284.74 2,234.68 2,257.87 0.0M
2022-08-26 2,322.04 2,334.24 2,277.89 2,284.74 0.0M
2022-08-25 2,325.66 2,345.94 2,316.79 2,321.94 0.0M
2022-08-24 2,319.47 2,327.56 2,304.53 2,325.28 0.0M
2022-08-23 2,326.22 2,339.23 2,309.00 2,319.51 0.0M
2022-08-22 2,384.27 2,384.27 2,317.54 2,326.64 0.0M
2022-08-19 2,412.36 2,412.36 2,382.94 2,384.27 0.0M
2022-08-18 2,407.43 2,424.36 2,400.66 2,412.65 0.0M
2022-08-17 2,438.59 2,442.04 2,405.04 2,407.43 0.0M
2022-08-16 2,420.83 2,441.64 2,420.83 2,436.40 0.0M
2022-08-15 2,408.26 2,420.61 2,403.86 2,420.61 0.0M
2022-08-12 2,411.25 2,421.20 2,403.25 2,408.31 0.0M
2022-08-11 2,403.58 2,420.89 2,402.76 2,411.25 0.0M
2022-08-10 2,376.74 2,408.52 2,364.30 2,403.58 0.0M
2022-08-09 2,378.14 2,386.76 2,363.22 2,376.82 0.0M
2022-08-08 2,364.09 2,400.11 2,364.09 2,378.13 0.0M
2022-08-05 2,384.67 2,387.03 2,359.44 2,361.74 0.0M
2022-08-04 2,379.25 2,396.18 2,375.19 2,384.67 0.0M
2022-08-03 2,357.56 2,381.93 2,348.97 2,379.37 0.0M
2022-08-02 2,365.08 2,370.99 2,351.69 2,357.56 0.0M
2022-08-01 2,374.12 2,387.29 2,364.74 2,365.10 0.0M
2022-07-29 2,345.03 2,380.31 2,345.03 2,374.17 0.0M
2022-07-28 2,315.38 2,345.02 2,302.42 2,345.02 0.0M
2022-07-27 2,287.08 2,319.17 2,287.08 2,315.39 0.0M
2022-07-26 2,288.44 2,295.36 2,277.65 2,287.08 0.0M
2022-07-25 2,296.17 2,297.05 2,275.95 2,288.45 0.0M
2022-07-22 2,293.85 2,313.39 2,278.99 2,296.17 0.0M
2022-07-21 2,282.81 2,309.73 2,274.98 2,293.85 0.0M
2022-07-20 2,291.53 2,307.62 2,270.57 2,282.81 0.0M
2022-07-19 2,259.56 2,299.12 2,236.82 2,291.51 0.0M
2022-07-18 2,242.39 2,270.56 2,242.39 2,259.56 0.0M
2022-07-15 2,177.95 2,243.80 2,177.95 2,241.49 0.0M
2022-07-14 2,202.40 2,205.72 2,162.79 2,177.95 0.0M
2022-07-13 2,216.30 2,216.30 2,179.57 2,202.38 0.0M
2022-07-12 2,181.42 2,220.17 2,159.76 2,216.23 0.0M
2022-07-11 2,199.87 2,199.87 2,156.18 2,181.36 0.0M
2022-07-08 2,173.71 2,203.48 2,169.04 2,199.94 0.0M
2022-07-07 2,131.87 2,175.70 2,131.87 2,173.71 0.0M
2022-07-06 2,078.87 2,135.03 2,078.87 2,131.87 0.0M
2022-07-05 2,140.40 2,153.60 2,072.08 2,078.86 0.0M
2022-07-04 2,144.10 2,165.67 2,139.21 2,140.40 0.0M
2022-07-01 2,126.74 2,160.90 2,106.11 2,143.73 0.0M
2022-06-30 2,156.69 2,156.69 2,094.17 2,126.74 0.0M
2022-06-29 2,198.79 2,198.79 2,151.20 2,157.47 0.0M
2022-06-28 2,176.00 2,222.30 2,176.00 2,199.33 0.0M
2022-06-27 2,181.02 2,209.11 2,166.94 2,176.00 0.0M
2022-06-24 2,125.57 2,185.27 2,125.57 2,180.47 0.0M
2022-06-23 2,153.56 2,155.62 2,119.70 2,125.57 0.0M
2022-06-22 2,184.95 2,184.95 2,128.19 2,153.54 0.0M
2022-06-21 2,185.86 2,221.60 2,181.73 2,184.95 0.0M
2022-06-20 2,170.66 2,185.81 2,146.78 2,185.81 0.0M
2022-06-17 2,159.26 2,204.17 2,153.94 2,170.75 0.0M
2022-06-16 2,207.17 2,209.27 2,158.85 2,159.24 0.0M
2022-06-15 2,170.66 2,220.05 2,170.66 2,207.17 0.0M
2022-06-14 2,208.78 2,229.10 2,163.18 2,170.66 0.0M
2022-06-13 2,274.87 2,274.87 2,202.75 2,208.78 0.0M
2022-06-10 2,332.99 2,332.99 2,274.98 2,274.98 0.0M
2022-06-09 2,362.61 2,365.42 2,326.46 2,333.29 0.0M
2022-06-08 2,386.75 2,402.19 2,353.46 2,362.61 0.0M
2022-06-07 2,398.07 2,398.07 2,371.36 2,386.82 0.0M
2022-06-06 2,375.50 2,408.50 2,374.44 2,398.07 0.0M
2022-06-03 2,386.65 2,398.84 2,373.02 2,375.50 0.0M
2022-06-02 2,352.92 2,387.86 2,352.92 2,386.65 0.0M
2022-06-01 2,366.20 2,385.99 2,351.37 2,352.92 0.0M
2022-05-31 2,417.65 2,417.65 2,366.19 2,366.19 0.0M
2022-05-30 2,403.38 2,425.99 2,403.38 2,417.79 0.0M
2022-05-27 2,369.05 2,408.53 2,368.49 2,403.35 0.0M
2022-05-26 2,317.06 2,370.75 2,316.53 2,369.05 0.0M
2022-05-25 2,297.21 2,323.63 2,294.20 2,317.04 0.0M
2022-05-24 2,345.25 2,345.25 2,296.70 2,296.70 0.0M
2022-05-23 2,328.06 2,355.79 2,316.47 2,345.25 0.0M
2022-05-20 2,318.40 2,359.81 2,318.40 2,328.00 0.0M
2022-05-19 2,345.78 2,345.78 2,295.40 2,317.88 0.0M
2022-05-18 2,360.28 2,368.93 2,344.17 2,347.43 0.0M
2022-05-17 2,330.38 2,366.00 2,330.38 2,360.28 0.0M
2022-05-16 2,339.91 2,343.23 2,307.92 2,330.06 0.0M
2022-05-13 2,296.12 2,341.93 2,296.12 2,339.92 0.0M
2022-05-12 2,316.68 2,316.68 2,257.47 2,296.12 0.0M
2022-05-11 2,276.78 2,317.33 2,276.55 2,316.68 0.0M
2022-05-10 2,269.55 2,318.00 2,269.55 2,276.53 0.0M
2022-05-09 2,329.74 2,329.74 2,269.04 2,269.04 0.0M
2022-05-06 2,363.75 2,368.98 2,317.76 2,329.75 0.0M
2022-05-05 2,348.10 2,426.34 2,348.10 2,363.76 0.0M
2022-05-04 2,381.00 2,390.68 2,348.10 2,348.10 0.0M
2022-05-03 2,362.45 2,385.26 2,361.68 2,380.99 0.0M
2022-05-02 2,409.56 2,409.56 2,293.09 2,362.45 0.0M
2022-04-29 2,405.14 2,430.20 2,403.25 2,409.56 0.0M
2022-04-28 2,378.80 2,424.97 2,377.23 2,405.13 0.0M
2022-04-27 2,386.97 2,392.62 2,344.73 2,378.61 0.0M
2022-04-26 2,403.20 2,442.69 2,387.31 2,387.31 0.0M
2022-04-25 2,427.54 2,427.54 2,390.52 2,403.20 0.0M
2022-04-22 2,473.12 2,473.12 2,425.71 2,427.54 0.0M
2022-04-21 2,418.92 2,488.97 2,418.92 2,473.12 0.0M
2022-04-20 2,378.96 2,424.02 2,378.87 2,418.92 0.0M
2022-04-19 2,394.86 2,394.86 2,356.03 2,378.96 0.0M
2022-04-14 2,375.42 2,402.14 2,375.42 2,394.86 0.0M
2022-04-13 2,375.53 2,378.61 2,359.66 2,375.42 0.0M
2022-04-12 2,374.33 2,383.87 2,333.77 2,376.22 0.0M
2022-04-11 2,361.30 2,393.90 2,340.16 2,374.33 0.0M
2022-04-08 2,334.99 2,387.19 2,334.99 2,361.27 0.0M
2022-04-07 2,337.49 2,373.79 2,327.24 2,332.55 0.0M
2022-04-06 2,397.31 2,408.96 2,319.58 2,337.50 0.0M
2022-04-05 2,464.90 2,464.90 2,377.60 2,397.31 0.0M
2022-04-04 2,462.55 2,477.43 2,441.07 2,464.90 0.0M
2022-04-01 2,452.97 2,472.62 2,450.20 2,462.55 0.0M
2022-03-31 2,474.50 2,489.10 2,452.97 2,452.97 0.0M
2022-03-30 2,508.82 2,508.82 2,463.50 2,474.52 0.0M
2022-03-29 2,425.42 2,514.33 2,425.42 2,508.91 0.0M
2022-03-28 2,419.61 2,455.64 2,419.61 2,425.42 0.0M
2022-03-25 2,430.27 2,444.72 2,410.22 2,418.56 0.0M
2022-03-24 2,437.22 2,454.29 2,417.89 2,430.27 0.0M
2022-03-23 2,463.78 2,469.92 2,428.55 2,437.22 0.0M
2022-03-22 2,431.57 2,463.74 2,428.22 2,463.74 0.0M
2022-03-21 2,442.33 2,444.85 2,425.88 2,431.57 0.0M
2022-03-18 2,448.62 2,449.42 2,400.87 2,442.32 0.0M
2022-03-17 2,444.86 2,463.85 2,419.71 2,448.62 0.0M
2022-03-16 2,367.57 2,471.52 2,367.57 2,443.66 0.0M
2022-03-15 2,376.45 2,380.43 2,326.30 2,367.23 0.0M
2022-03-14 2,332.38 2,410.63 2,332.38 2,377.23 0.0M
2022-03-11 2,291.86 2,386.27 2,291.11 2,332.37 0.0M
2022-03-10 2,342.52 2,353.05 2,270.40 2,291.86 0.0M
2022-03-09 2,193.51 2,342.52 2,193.51 2,342.52 0.0M
2022-03-08 2,180.84 2,252.90 2,148.27 2,193.36 0.0M
2022-03-07 2,218.64 2,238.04 2,098.19 2,180.83 0.0M
2022-03-04 2,335.62 2,335.62 2,218.82 2,218.82 0.0M
2022-03-03 2,375.83 2,404.79 2,330.68 2,335.62 0.0M
2022-03-02 2,330.04 2,394.82 2,298.60 2,375.85 0.0M
2022-03-01 2,439.83 2,442.25 2,330.04 2,330.04 0.0M
2022-02-28 2,438.23 2,448.83 2,389.68 2,439.83 0.0M
2022-02-25 2,345.20 2,441.43 2,345.20 2,438.23 0.0M
2022-02-24 2,416.97 2,416.97 2,291.28 2,345.28 0.0M
2022-02-23 2,431.16 2,478.68 2,411.55 2,418.29 0.0M
2022-02-22 2,416.21 2,445.42 2,355.57 2,431.16 0.0M
2022-02-21 2,470.97 2,499.95 2,404.45 2,416.37 0.0M
2022-02-18 2,490.37 2,510.87 2,460.08 2,470.98 0.0M
2022-02-17 2,504.36 2,529.52 2,479.38 2,490.38 0.0M
2022-02-16 2,502.62 2,527.94 2,493.96 2,504.33 0.0M
2022-02-15 2,454.45 2,505.71 2,439.10 2,502.62 0.0M
2022-02-14 2,500.36 2,500.36 2,407.67 2,454.69 0.0M
2022-02-11 2,524.81 2,524.81 2,484.65 2,506.15 0.0M
2022-02-10 2,512.46 2,541.48 2,502.36 2,524.81 0.0M
2022-02-09 2,460.14 2,517.28 2,460.14 2,512.44 0.0M
2022-02-08 2,434.05 2,467.11 2,428.95 2,460.12 0.0M
2022-02-07 2,414.30 2,441.69 2,404.19 2,434.02 0.0M
2022-02-04 2,446.15 2,466.44 2,404.05 2,414.29 0.0M
2022-02-03 2,486.02 2,488.35 2,443.69 2,446.14 0.0M
2022-02-02 2,488.58 2,509.37 2,484.54 2,486.00 0.0M
2022-02-01 2,437.30 2,490.78 2,437.30 2,488.53 0.0M
2022-01-31 2,412.65 2,445.35 2,407.71 2,437.30 0.0M
2022-01-28 2,452.16 2,454.27 2,378.53 2,412.60 0.0M
2022-01-27 2,462.06 2,462.06 2,412.14 2,452.16 0.0M
2022-01-26 2,408.31 2,477.02 2,408.31 2,462.06 0.0M
2022-01-25 2,398.74 2,434.25 2,385.34 2,408.34 0.0M
2022-01-24 2,514.05 2,514.05 2,387.86 2,398.75 0.0M
2022-01-21 2,558.99 2,558.99 2,491.54 2,514.47 0.0M
2022-01-20 2,551.73 2,563.32 2,539.32 2,560.14 0.0M
2022-01-19 2,557.68 2,567.10 2,539.80 2,550.23 0.0M
2022-01-18 2,581.92 2,581.92 2,539.52 2,557.68 0.0M
2022-01-17 2,581.49 2,594.44 2,580.67 2,581.92 0.0M
2022-01-14 2,601.97 2,601.97 2,578.16 2,581.49 0.0M
2022-01-13 2,596.01 2,603.44 2,586.90 2,601.97 0.0M
2022-01-12 2,576.45 2,598.60 2,576.45 2,596.01 0.0M
2022-01-11 2,555.59 2,585.48 2,555.59 2,576.43 0.0M
2022-01-10 2,591.01 2,593.29 2,548.69 2,555.58 0.0M
2022-01-07 2,602.50 2,606.98 2,574.82 2,590.68 0.0M
2022-01-06 2,632.58 2,632.58 2,588.86 2,602.52 0.0M
2022-01-05 2,621.56 2,641.11 2,609.66 2,635.57 0.0M
2022-01-04 2,584.57 2,633.01 2,584.57 2,621.57 0.0M
2022-01-03 2,548.19 2,594.59 2,548.19 2,583.71 0.0M