CAC Large 60 (CACLG)

CACLG
🏛️ フランス →
8,491.10
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
2021-12-31 7,806.10 7,818.03 7,792.50 7,806.37 0.0M
2021-12-30 7,818.20 7,841.54 7,807.48 7,827.04 0.0M
2021-12-29 7,829.60 7,854.54 7,786.35 7,812.43 0.0M
2021-12-28 7,790.06 7,838.88 7,789.91 7,831.76 0.0M
2021-12-27 7,715.27 7,798.37 7,706.74 7,788.78 0.0M
2021-12-24 7,735.90 7,763.56 7,732.53 7,732.53 0.0M
2021-12-23 7,714.87 7,766.88 7,694.72 7,751.27 0.0M
2021-12-22 7,617.39 7,693.45 7,599.14 7,693.45 0.0M
2021-12-21 7,564.74 7,602.43 7,516.77 7,598.76 0.0M
2021-12-20 7,403.80 7,496.61 7,364.53 7,494.99 0.0M
2021-12-17 7,610.32 7,642.52 7,509.69 7,556.42 0.0M
2021-12-16 7,692.82 7,692.82 7,617.72 7,634.98 0.0M
2021-12-15 7,555.82 7,584.20 7,536.04 7,558.72 0.0M
2021-12-14 7,615.80 7,631.25 7,521.76 7,526.31 0.0M
2021-12-13 7,645.87 7,671.02 7,563.53 7,577.57 0.0M
2021-12-10 7,600.74 7,669.52 7,600.74 7,632.99 0.0M
2021-12-09 7,681.54 7,689.73 7,626.00 7,651.55 0.0M
2021-12-08 7,712.25 7,756.22 7,659.42 7,659.42 0.0M
2021-12-07 7,579.84 7,716.16 7,579.48 7,713.10 0.0M
2021-12-06 7,445.31 7,526.75 7,408.56 7,503.87 0.0M
2021-12-03 7,499.65 7,512.30 7,359.75 7,396.74 0.0M
2021-12-02 7,428.36 7,486.13 7,392.50 7,430.42 0.0M
2021-12-01 7,414.33 7,543.39 7,389.55 7,521.21 0.0M
2021-11-30 7,311.49 7,424.51 7,288.91 7,357.15 0.0M
2021-11-29 7,475.57 7,483.74 7,400.23 7,414.18 0.0M
2021-11-26 7,454.39 7,510.64 7,364.02 7,380.20 0.0M
2021-11-25 7,726.43 7,739.93 7,706.74 7,737.74 0.0M
2021-11-24 7,710.06 7,748.36 7,635.30 7,699.61 0.0M
2021-11-23 7,723.31 7,774.36 7,656.32 7,702.21 0.0M
2021-11-22 7,796.14 7,811.61 7,752.40 7,768.53 0.0M
2021-11-19 7,845.06 7,855.39 7,732.42 7,777.45 0.0M
2021-11-18 7,830.37 7,857.29 7,808.34 7,813.68 0.0M
2021-11-17 7,825.76 7,845.93 7,823.81 7,832.88 0.0M
2021-11-16 7,822.86 7,844.09 7,811.82 7,830.34 0.0M
2021-11-15 7,760.35 7,812.56 7,758.61 7,803.04 0.0M
2021-11-12 7,731.02 7,766.28 7,723.97 7,762.46 0.0M
2021-11-11 7,709.01 7,743.66 7,701.19 7,727.78 0.0M
2021-11-10 7,719.31 7,725.68 7,684.84 7,716.79 0.0M
2021-11-09 7,696.84 7,755.06 7,689.61 7,715.93 0.0M
2021-11-08 7,716.95 7,744.33 7,714.63 7,723.75 0.0M
2021-11-05 7,658.61 7,739.67 7,658.61 7,715.93 0.0M
2021-11-04 7,651.72 7,670.25 7,638.59 7,664.38 0.0M
2021-11-03 7,588.76 7,625.71 7,587.84 7,622.29 0.0M
2021-11-02 7,551.10 7,605.46 7,547.77 7,598.26 0.0M
2021-11-01 7,535.96 7,578.96 7,524.64 7,561.46 0.0M
2021-10-29 7,442.82 7,493.65 7,409.50 7,493.65 0.0M
2021-10-28 7,415.79 7,469.37 7,415.79 7,469.37 0.0M
2021-10-27 7,420.28 7,438.48 7,395.99 7,418.11 0.0M
2021-10-26 7,382.67 7,440.91 7,371.43 7,431.10 0.0M
2021-10-25 7,414.99 7,414.99 7,367.04 7,372.72 0.0M
2021-10-22 7,381.52 7,426.48 7,376.35 7,394.29 0.0M
2021-10-21 7,325.74 7,357.93 7,311.71 7,344.44 0.0M
2021-10-20 7,292.46 7,370.16 7,292.46 7,360.23 0.0M
2021-10-19 7,346.29 7,347.41 7,307.05 7,326.76 0.0M
2021-10-18 7,352.38 7,352.46 7,294.08 7,326.61 0.0M
2021-10-15 7,370.29 7,403.72 7,358.20 7,385.19 0.0M
2021-10-14 7,306.88 7,347.02 7,272.21 7,338.81 0.0M
2021-10-13 7,187.61 7,258.97 7,156.76 7,249.23 0.0M
2021-10-12 7,137.51 7,196.85 7,133.86 7,196.85 0.0M
2021-10-11 7,191.96 7,219.85 7,165.43 7,218.11 0.0M
2021-10-08 7,256.51 7,265.73 7,206.77 7,206.77 0.0M
2021-10-07 7,212.08 7,264.00 7,190.17 7,246.78 0.0M
2021-10-06 7,155.44 7,155.74 7,056.13 7,133.14 0.0M
2021-10-05 7,128.05 7,226.54 7,128.05 7,226.34 0.0M
2021-10-04 7,132.10 7,191.20 7,098.12 7,123.45 0.0M
2021-10-01 7,062.58 7,184.71 7,051.02 7,166.49 0.0M
2021-09-30 7,273.72 7,278.87 7,158.04 7,170.28 0.0M
2021-09-29 7,203.81 7,245.70 7,189.16 7,212.61 0.0M
2021-09-28 7,292.72 7,301.90 7,141.19 7,157.70 0.0M
2021-09-27 7,349.28 7,354.76 7,310.20 7,311.57 0.0M
2021-09-24 7,338.06 7,341.14 7,286.02 7,299.20 0.0M
2021-09-23 7,353.61 7,384.85 7,330.42 7,365.12 0.0M
2021-09-22 7,268.74 7,299.42 7,251.24 7,292.87 0.0M
2021-09-21 7,164.12 7,224.25 7,164.12 7,204.66 0.0M
2021-09-20 7,095.18 7,118.34 7,028.05 7,103.98 0.0M
2021-09-17 7,339.14 7,358.99 7,206.57 7,225.96 0.0M
2021-09-16 7,271.87 7,322.70 7,270.55 7,279.96 0.0M
2021-09-15 7,316.79 7,321.85 7,233.24 7,240.15 0.0M
2021-09-14 7,329.63 7,339.33 7,270.80 7,315.62 0.0M
2021-09-13 7,350.90 7,386.46 7,331.24 7,335.92 0.0M
2021-09-10 7,373.18 7,386.65 7,311.26 7,324.63 0.0M
2021-09-09 7,280.33 7,374.00 7,265.34 7,348.65 0.0M
2021-09-08 7,352.85 7,381.01 7,291.66 7,333.66 0.0M
2021-09-07 7,396.94 7,417.40 7,388.68 7,393.07 0.0M
2021-09-06 7,369.30 7,423.58 7,365.19 7,409.39 0.0M
2021-09-03 7,427.78 7,427.78 7,328.76 7,353.37 0.0M
2021-09-02 7,421.26 7,447.66 7,415.02 7,431.60 0.0M
2021-09-01 7,402.79 7,451.94 7,396.26 7,426.09 0.0M
2021-08-31 7,356.36 7,374.06 7,311.27 7,340.90 0.0M
2021-08-30 7,352.39 7,360.48 7,337.45 7,349.85 0.0M
2021-08-27 7,315.82 7,343.22 7,301.43 7,343.11 0.0M
2021-08-26 7,304.31 7,332.78 7,274.07 7,324.15 0.0M
2021-08-25 7,344.22 7,345.88 7,326.06 7,335.76 0.0M
2021-08-24 7,377.37 7,377.37 7,291.53 7,324.02 0.0M
2021-08-23 7,359.46 7,359.46 7,313.66 7,339.66 0.0M
2021-08-20 7,256.51 7,288.27 7,218.83 7,280.96 0.0M
2021-08-19 7,319.56 7,325.67 7,209.40 7,259.55 0.0M
2021-08-18 7,481.61 7,487.28 7,420.74 7,431.57 0.0M
2021-08-17 7,467.48 7,483.54 7,441.59 7,476.06 0.0M
2021-08-16 7,504.45 7,520.11 7,472.19 7,495.06 0.0M
2021-08-13 7,543.28 7,569.79 7,541.38 7,551.96 0.0M
2021-08-12 7,515.35 7,545.55 7,508.99 7,537.35 0.0M
2021-08-11 7,493.72 7,521.74 7,473.11 7,511.85 0.0M
2021-08-10 7,470.77 7,487.44 7,465.36 7,472.98 0.0M
2021-08-09 7,471.26 7,485.54 7,459.34 7,465.59 0.0M
2021-08-06 7,424.91 7,486.71 7,414.08 7,470.18 0.0M
2021-08-05 7,394.80 7,441.83 7,394.80 7,433.95 0.0M
2021-08-04 7,392.99 7,410.65 7,372.67 7,388.93 0.0M
2021-08-03 7,337.03 7,393.52 7,331.92 7,363.63 0.0M
2021-08-02 7,302.66 7,335.49 7,282.05 7,319.66 0.0M
2021-07-30 7,245.47 7,289.41 7,236.43 7,253.84 0.0M
2021-07-29 7,288.42 7,312.64 7,273.74 7,273.74 0.0M
2021-07-28 7,185.11 7,249.03 7,167.37 7,249.03 0.0M
2021-07-27 7,203.66 7,217.43 7,151.04 7,168.61 0.0M
2021-07-26 7,172.99 7,228.98 7,158.22 7,218.63 0.0M
2021-07-23 7,159.96 7,218.17 7,152.42 7,211.19 0.0M
2021-07-22 7,131.44 7,164.72 7,110.87 7,117.44 0.0M
2021-07-21 7,009.31 7,102.60 7,009.31 7,095.11 0.0M
2021-07-20 6,951.99 7,013.81 6,926.45 6,970.01 0.0M
2021-07-19 7,029.71 7,033.99 6,872.68 6,920.78 0.0M
2021-07-16 7,160.60 7,164.62 7,051.49 7,095.25 0.0M
2021-07-15 7,176.51 7,192.45 7,102.19 7,127.01 0.0M
2021-07-14 7,174.00 7,204.94 7,169.62 7,197.57 0.0M
2021-07-13 7,205.96 7,213.42 7,177.06 7,200.76 0.0M
2021-07-12 7,169.49 7,213.12 7,120.70 7,204.33 0.0M
2021-07-09 7,075.96 7,176.95 7,070.06 7,172.60 0.0M
2021-07-08 7,120.89 7,124.99 6,982.22 7,034.90 0.0M
2021-07-07 7,173.19 7,196.26 7,140.95 7,171.95 0.0M
2021-07-06 7,193.21 7,204.59 7,122.71 7,148.12 0.0M
2021-07-05 7,186.67 7,224.99 7,158.78 7,209.66 0.0M
2021-07-02 7,213.35 7,226.18 7,181.55 7,195.55 0.0M
2021-07-01 7,189.21 7,230.82 7,135.86 7,193.64 0.0M
2021-06-30 7,200.98 7,215.51 7,107.47 7,144.15 0.0M
2021-06-29 7,203.36 7,241.48 7,199.91 7,206.71 0.0M
2021-06-28 7,255.62 7,278.34 7,195.45 7,197.25 0.0M
2021-06-25 7,281.60 7,287.29 7,247.78 7,267.61 0.0M
2021-06-24 7,215.24 7,285.49 7,211.46 7,274.36 0.0M
2021-06-23 7,258.49 7,261.05 7,188.37 7,188.37 0.0M
2021-06-22 7,250.14 7,264.26 7,223.42 7,253.02 0.0M
2021-06-21 7,162.00 7,247.56 7,145.48 7,242.60 0.0M
2021-06-18 7,304.71 7,335.84 7,198.92 7,210.63 0.0M
2021-06-17 7,284.52 7,322.42 7,279.30 7,315.02 0.0M
2021-06-16 7,307.09 7,308.88 7,279.89 7,302.40 0.0M
2021-06-15 7,294.70 7,308.10 7,285.26 7,288.00 0.0M
2021-06-14 7,277.07 7,303.97 7,247.54 7,266.56 0.0M
2021-06-11 7,192.67 7,257.64 7,192.61 7,249.61 0.0M
2021-06-10 7,216.63 7,216.63 7,162.72 7,185.78 0.0M
2021-06-09 7,200.15 7,212.02 7,171.51 7,204.48 0.0M
2021-06-08 7,182.03 7,214.09 7,178.21 7,188.70 0.0M
2021-06-07 7,142.29 7,197.78 7,116.57 7,179.87 0.0M
2021-06-04 7,145.46 7,150.06 7,126.65 7,147.76 0.0M
2021-06-03 7,151.07 7,154.19 7,100.70 7,137.29 0.0M
2021-06-02 7,123.40 7,153.71 7,113.94 7,153.49 0.0M
2021-06-01 7,100.98 7,157.92 7,095.62 7,122.01 0.0M
2021-05-31 7,115.44 7,129.54 7,070.96 7,075.93 0.0M
2021-05-28 7,082.84 7,127.30 7,079.15 7,115.74 0.0M
2021-05-27 7,007.56 7,098.91 7,007.56 7,064.55 0.0M
2021-05-26 7,031.44 7,041.61 7,001.96 7,020.15 0.0M
2021-05-25 7,044.69 7,051.32 7,017.13 7,017.13 0.0M
2021-05-24 7,021.48 7,035.80 7,008.41 7,035.49 0.0M
2021-05-21 6,984.69 7,029.17 6,976.19 7,010.66 0.0M
2021-05-20 6,916.90 6,966.27 6,885.28 6,966.27 0.0M
2021-05-19 6,912.46 6,929.90 6,804.41 6,880.43 0.0M
2021-05-18 7,035.92 7,042.15 6,968.98 6,979.64 0.0M
2021-05-17 7,027.84 7,041.97 6,975.20 6,992.35 0.0M
2021-05-14 6,962.12 7,016.05 6,922.90 7,015.62 0.0M
2021-05-13 6,840.60 6,927.68 6,763.90 6,911.52 0.0M
2021-05-12 6,888.72 6,926.76 6,858.72 6,904.15 0.0M
2021-05-11 6,946.04 6,957.31 6,851.82 6,898.01 0.0M
2021-05-10 7,036.40 7,036.48 7,005.96 7,024.86 0.0M
2021-05-07 7,024.80 7,025.86 6,978.95 7,025.39 0.0M
2021-05-06 6,985.01 7,014.87 6,953.17 6,990.92 0.0M
2021-05-05 6,917.36 6,973.32 6,907.37 6,973.32 0.0M
2021-05-04 6,955.89 6,992.82 6,866.33 6,880.11 0.0M
2021-05-03 6,917.62 6,948.47 6,881.99 6,942.73 0.0M
2021-04-30 6,951.15 6,955.01 6,899.85 6,900.24 0.0M
2021-04-29 6,982.08 6,993.59 6,919.16 6,936.82 0.0M
2021-04-28 6,932.67 6,961.34 6,922.16 6,945.92 0.0M
2021-04-27 6,911.36 6,920.26 6,891.50 6,911.61 0.0M
2021-04-26 6,890.59 6,928.40 6,875.10 6,914.09 0.0M
2021-04-23 6,895.38 6,917.92 6,859.98 6,892.42 0.0M
2021-04-22 6,864.75 6,912.01 6,859.92 6,904.02 0.0M
2021-04-21 6,816.05 6,859.17 6,807.09 6,842.92 0.0M
2021-04-20 6,919.38 6,925.20 6,785.74 6,799.35 0.0M
2021-04-19 6,935.79 6,963.01 6,935.03 6,937.73 0.0M
2021-04-16 6,866.67 6,940.61 6,866.41 6,926.17 0.0M
2021-04-15 6,856.25 6,880.88 6,847.25 6,870.23 0.0M
2021-04-14 6,851.19 6,854.48 6,830.36 6,844.33 0.0M
2021-04-13 6,803.14 6,826.74 6,786.78 6,819.42 0.0M
2021-04-12 6,797.09 6,816.02 6,782.07 6,792.04 0.0M
2021-04-09 6,803.79 6,821.33 6,790.66 6,799.02 0.0M
2021-04-08 6,782.67 6,803.16 6,775.90 6,796.10 0.0M
2021-04-07 6,758.11 6,787.15 6,746.95 6,758.85 0.0M
2021-04-06 6,783.75 6,788.60 6,752.98 6,758.34 0.0M
2021-04-01 6,696.45 6,730.25 6,681.04 6,725.20 0.0M
2021-03-31 6,701.95 6,717.58 6,676.50 6,682.76 0.0M
2021-03-30 6,661.33 6,713.92 6,657.89 6,705.48 0.0M
2021-03-29 6,611.24 6,647.18 6,600.01 6,630.93 0.0M
2021-03-26 6,596.11 6,621.44 6,578.40 6,603.12 0.0M
2021-03-25 6,523.16 6,567.51 6,494.50 6,567.51 0.0M
2021-03-24 6,513.90 6,564.80 6,500.79 6,562.80 0.0M
2021-03-23 6,557.72 6,584.87 6,533.82 6,561.27 0.0M
2021-03-22 6,576.43 6,604.71 6,556.41 6,585.76 0.0M
2021-03-19 6,640.40 6,667.06 6,597.95 6,616.26 0.0M
2021-03-18 6,703.88 6,711.81 6,667.00 6,685.07 0.0M
2021-03-17 6,671.78 6,685.20 6,658.54 6,678.51 0.0M
2021-03-16 6,673.08 6,687.04 6,657.98 6,679.52 0.0M
2021-03-15 6,694.11 6,716.00 6,638.84 6,656.72 0.0M
2021-03-12 6,651.54 6,669.79 6,637.86 6,669.79 0.0M
2021-03-11 6,625.95 6,656.59 6,615.48 6,656.24 0.0M
2021-03-10 6,532.34 6,613.96 6,529.05 6,608.99 0.0M
2021-03-09 6,520.60 6,557.60 6,513.36 6,543.13 0.0M
2021-03-08 6,431.86 6,531.02 6,409.38 6,520.52 0.0M
2021-03-05 6,402.34 6,447.58 6,359.91 6,388.27 0.0M
2021-03-04 6,405.30 6,457.03 6,403.77 6,442.70 0.0M
2021-03-03 6,454.60 6,486.55 6,392.71 6,438.02 0.0M
2021-03-02 6,383.55 6,448.65 6,381.93 6,419.99 0.0M
2021-03-01 6,378.98 6,415.06 6,373.55 6,403.04 0.0M
2021-02-26 6,316.81 6,374.75 6,286.16 6,302.87 0.0M
2021-02-25 6,436.65 6,445.44 6,392.36 6,392.36 0.0M
2021-02-24 6,375.16 6,414.08 6,364.93 6,406.89 0.0M
2021-02-23 6,387.88 6,413.92 6,321.92 6,385.80 0.0M
2021-02-22 6,341.23 6,382.91 6,303.29 6,372.82 0.0M
2021-02-19 6,352.14 6,392.86 6,342.58 6,381.38 0.0M
2021-02-18 6,373.29 6,396.18 6,329.53 6,338.10 0.0M
2021-02-17 6,380.27 6,409.41 6,368.54 6,382.11 0.0M
2021-02-16 6,413.80 6,419.57 6,389.56 6,406.53 0.0M
2021-02-15 6,350.76 6,423.57 6,340.14 6,405.99 0.0M
2021-02-12 6,267.21 6,320.75 6,240.27 6,319.47 0.0M
2021-02-11 6,300.89 6,308.94 6,271.68 6,286.73 0.0M
2021-02-10 6,339.89 6,339.89 6,261.23 6,286.35 0.0M
2021-02-09 6,323.70 6,323.80 6,293.83 6,311.04 0.0M
2021-02-08 6,310.38 6,337.41 6,294.73 6,305.71 0.0M
2021-02-05 6,259.53 6,296.80 6,248.11 6,281.42 0.0M
2021-02-04 6,183.29 6,233.13 6,180.14 6,226.73 0.0M
2021-02-03 6,228.04 6,245.38 6,166.84 6,176.41 0.0M
2021-02-02 6,116.36 6,188.80 6,114.87 6,176.25 0.0M
2021-02-01 6,039.16 6,085.72 6,028.31 6,063.58 0.0M
2021-01-29 6,014.61 6,076.12 5,995.04 5,995.29 0.0M
2021-01-28 6,003.63 6,130.65 5,967.92 6,113.58 0.0M
2021-01-27 6,117.64 6,150.44 5,993.12 6,060.68 0.0M
2021-01-26 6,067.78 6,160.24 6,064.55 6,123.78 0.0M
2021-01-25 6,191.31 6,196.14 6,046.27 6,067.41 0.0M
2021-01-22 6,181.18 6,184.87 6,114.91 6,168.72 0.0M
2021-01-21 6,279.92 6,288.46 6,205.04 6,206.11 0.0M
2021-01-20 6,229.41 6,265.34 6,218.19 6,244.88 0.0M
2021-01-19 6,264.31 6,272.60 6,205.39 6,212.78 0.0M
2021-01-18 6,195.04 6,232.69 6,194.59 6,230.84 0.0M
2021-01-15 6,261.62 6,269.33 6,170.34 6,223.78 0.0M
2021-01-14 6,269.88 6,304.92 6,263.79 6,295.02 0.0M
2021-01-13 6,255.03 6,287.05 6,248.69 6,270.59 0.0M
2021-01-12 6,281.71 6,289.43 6,245.10 6,258.78 0.0M
2021-01-11 6,294.57 6,315.42 6,233.53 6,270.63 0.0M
2021-01-08 6,320.41 6,331.60 6,284.67 6,319.00 0.0M
2021-01-07 6,256.24 6,293.92 6,231.70 6,274.11 0.0M
2021-01-06 6,205.76 6,252.64 6,150.35 6,233.48 0.0M
2021-01-05 6,159.70 6,205.15 6,126.76 6,164.13 0.0M
2021-01-04 6,213.63 6,264.06 6,166.78 6,188.54 0.0M