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
2022-12-30 7,075.97 7,083.48 7,008.27 7,011.22 0.0M
2022-12-29 7,025.55 7,122.18 7,011.97 7,118.95 0.0M
2022-12-28 7,103.13 7,115.15 7,045.45 7,050.65 0.0M
2022-12-27 7,103.94 7,124.18 7,084.43 7,091.80 0.0M
2022-12-23 7,051.00 7,075.66 7,014.39 7,045.28 0.0M
2022-12-22 7,130.98 7,159.92 7,042.35 7,057.26 0.0M
2022-12-21 7,004.83 7,129.68 7,003.69 7,123.00 0.0M
2022-12-20 6,952.01 7,004.26 6,918.95 6,984.19 0.0M
2022-12-19 7,008.60 7,050.58 7,008.60 7,011.10 0.0M
2022-12-16 7,048.57 7,059.15 6,953.10 6,989.19 0.0M
2022-12-15 7,226.55 7,232.56 7,045.98 7,066.89 0.0M
2022-12-14 7,281.00 7,287.87 7,246.65 7,286.68 0.0M
2022-12-13 7,222.94 7,383.42 7,191.02 7,299.53 0.0M
2022-12-12 7,198.28 7,232.81 7,182.88 7,199.17 0.0M
2022-12-09 7,223.44 7,234.33 7,167.53 7,231.13 0.0M
2022-12-08 7,226.65 7,229.23 7,176.49 7,197.36 0.0M
2022-12-07 7,239.53 7,249.32 7,193.32 7,210.80 0.0M
2022-12-06 7,248.33 7,259.36 7,207.59 7,240.74 0.0M
2022-12-05 7,288.99 7,299.38 7,241.89 7,254.68 0.0M
2022-12-02 7,287.57 7,330.29 7,245.60 7,303.32 0.0M
2022-12-01 7,343.29 7,352.50 7,287.25 7,314.33 0.0M
2022-11-30 7,261.28 7,297.79 7,232.22 7,292.76 0.0M
2022-11-29 7,244.55 7,253.71 7,204.09 7,222.43 0.0M
2022-11-28 7,238.20 7,253.22 7,197.28 7,222.22 0.0M
2022-11-25 7,271.17 7,285.57 7,244.38 7,273.48 0.0M
2022-11-24 7,239.49 7,290.19 7,235.46 7,267.83 0.0M
2022-11-23 7,234.68 7,237.16 7,195.52 7,234.70 0.0M
2022-11-22 7,197.65 7,225.34 7,166.23 7,212.58 0.0M
2022-11-21 7,178.18 7,205.05 7,165.90 7,188.63 0.0M
2022-11-18 7,173.81 7,220.42 7,150.80 7,199.24 0.0M
2022-11-17 7,181.07 7,192.07 7,069.65 7,127.07 0.0M
2022-11-16 7,211.67 7,220.34 7,140.82 7,162.49 0.0M
2022-11-15 7,192.08 7,251.48 7,184.47 7,206.38 0.0M
2022-11-14 7,187.32 7,230.50 7,166.99 7,173.51 0.0M
2022-11-11 7,180.32 7,204.20 7,135.24 7,158.94 0.0M
2022-11-10 6,941.66 7,138.08 6,927.07 7,120.33 0.0M
2022-11-09 6,971.67 6,994.57 6,951.12 6,977.80 0.0M
2022-11-08 6,934.41 7,000.68 6,920.13 6,990.15 0.0M
2022-11-07 6,919.35 6,988.73 6,903.07 6,961.04 0.0M
2022-11-04 6,825.93 7,011.87 6,823.78 6,958.26 0.0M
2022-11-03 6,736.98 6,776.80 6,717.95 6,774.78 0.0M
2022-11-02 6,891.56 6,915.71 6,808.41 6,812.07 0.0M
2022-11-01 6,870.78 6,929.53 6,843.33 6,866.93 0.0M
2022-10-31 6,816.48 6,831.36 6,778.43 6,803.70 0.0M
2022-10-28 6,721.95 6,814.27 6,712.42 6,808.53 0.0M
2022-10-27 6,786.72 6,808.52 6,723.74 6,777.81 0.0M
2022-10-26 6,770.56 6,814.55 6,746.20 6,808.82 0.0M
2022-10-25 6,695.67 6,779.07 6,653.53 6,776.56 0.0M
2022-10-24 6,594.76 6,699.34 6,556.99 6,652.52 0.0M
2022-10-21 6,534.45 6,571.24 6,459.45 6,548.44 0.0M
2022-10-20 6,556.74 6,620.26 6,538.34 6,603.70 0.0M
2022-10-19 6,610.92 6,626.65 6,551.71 6,551.71 0.0M
2022-10-18 6,617.68 6,663.38 6,575.02 6,586.40 0.0M
2022-10-17 6,455.43 6,583.95 6,413.78 6,555.14 0.0M
2022-10-14 6,474.41 6,557.71 6,423.98 6,437.01 0.0M
2022-10-13 6,284.96 6,400.91 6,192.76 6,380.06 0.0M
2022-10-12 6,340.52 6,370.32 6,281.03 6,313.07 0.0M
2022-10-11 6,291.31 6,348.81 6,265.33 6,331.57 0.0M
2022-10-10 6,305.85 6,390.18 6,295.52 6,340.98 0.0M
2022-10-07 6,421.16 6,468.05 6,357.66 6,370.54 0.0M
2022-10-06 6,519.62 6,536.18 6,426.56 6,447.73 0.0M
2022-10-05 6,524.05 6,554.04 6,464.33 6,498.25 0.0M
2022-10-04 6,368.10 6,560.37 6,361.47 6,560.37 0.0M
2022-10-03 6,189.56 6,307.96 6,143.89 6,297.52 0.0M
2022-09-30 6,201.70 6,267.63 6,180.02 6,259.11 0.0M
2022-09-29 6,208.25 6,209.19 6,114.97 6,165.72 0.0M
2022-09-28 6,184.96 6,272.86 6,139.46 6,264.22 0.0M
2022-09-27 6,309.75 6,355.13 6,250.35 6,250.35 0.0M
2022-09-26 6,237.17 6,327.21 6,229.35 6,265.78 0.0M
2022-09-23 6,413.24 6,419.19 6,259.94 6,279.55 0.0M
2022-09-22 6,441.37 6,539.62 6,426.58 6,426.58 0.0M
2022-09-21 6,446.95 6,556.30 6,434.09 6,553.80 0.0M
2022-09-20 6,620.95 6,655.71 6,492.85 6,501.41 0.0M
2022-09-19 6,581.56 6,629.20 6,504.41 6,596.72 0.0M
2022-09-16 6,639.97 6,652.76 6,585.81 6,612.39 0.0M
2022-09-15 6,758.95 6,798.49 6,685.64 6,701.72 0.0M
2022-09-14 6,757.09 6,798.98 6,727.90 6,769.66 0.0M
2022-09-13 6,921.64 6,957.83 6,795.02 6,795.02 0.0M
2022-09-12 6,796.11 6,913.06 6,776.08 6,893.13 0.0M
2022-09-09 6,684.62 6,789.07 6,682.65 6,762.49 0.0M
2022-09-08 6,681.93 6,687.50 6,569.86 6,668.07 0.0M
2022-09-07 6,598.87 6,662.40 6,584.07 6,647.80 0.0M
2022-09-06 6,624.88 6,684.37 6,601.59 6,648.47 0.0M
2022-09-05 6,588.01 6,648.41 6,555.62 6,635.59 0.0M
2022-09-02 6,619.61 6,728.92 6,593.02 6,718.12 0.0M
2022-09-01 6,611.57 6,615.94 6,546.78 6,573.22 0.0M
2022-08-31 6,781.31 6,785.52 6,673.49 6,673.49 0.0M
2022-08-30 6,797.01 6,860.57 6,732.26 6,761.82 0.0M
2022-08-29 6,747.93 6,786.13 6,702.64 6,775.21 0.0M
2022-08-26 6,986.56 6,996.64 6,807.28 6,829.79 0.0M
2022-08-25 6,998.38 7,007.57 6,924.66 6,945.81 0.0M
2022-08-24 6,890.82 6,959.13 6,876.10 6,948.97 0.0M
2022-08-23 6,890.05 6,966.92 6,890.05 6,922.91 0.0M
2022-08-22 7,018.97 7,030.85 6,914.83 6,941.81 0.0M
2022-08-19 7,097.78 7,127.54 7,062.15 7,069.80 0.0M
2022-08-18 7,109.61 7,159.52 7,097.83 7,138.39 0.0M
2022-08-17 7,196.72 7,196.72 7,096.16 7,107.77 0.0M
2022-08-16 7,168.49 7,197.90 7,153.57 7,179.56 0.0M
2022-08-15 7,169.39 7,174.19 7,116.17 7,156.31 0.0M
2022-08-12 7,139.45 7,175.61 7,124.04 7,138.60 0.0M
2022-08-11 7,148.11 7,150.50 7,084.60 7,130.35 0.0M
2022-08-10 7,044.63 7,131.09 7,028.95 7,108.75 0.0M
2022-08-09 7,096.53 7,112.82 7,057.71 7,069.30 0.0M
2022-08-08 7,090.55 7,149.50 7,083.47 7,107.48 0.0M
2022-08-05 7,094.59 7,106.45 7,025.25 7,049.45 0.0M
2022-08-04 7,056.93 7,142.64 7,055.29 7,095.27 0.0M
2022-08-03 6,976.73 7,055.13 6,971.08 7,051.41 0.0M
2022-08-02 6,999.05 7,003.11 6,952.89 6,983.19 0.0M
2022-08-01 7,024.33 7,063.39 7,010.36 7,013.63 0.0M
2022-07-29 6,985.66 7,051.19 6,970.57 7,025.74 0.0M
2022-07-28 6,870.79 6,907.36 6,800.44 6,907.36 0.0M
2022-07-27 6,768.78 6,834.89 6,761.69 6,824.36 0.0M
2022-07-26 6,785.00 6,807.05 6,753.06 6,771.66 0.0M
2022-07-25 6,761.35 6,825.25 6,736.49 6,798.54 0.0M
2022-07-22 6,733.48 6,813.33 6,728.22 6,780.41 0.0M
2022-07-21 6,717.73 6,796.72 6,701.34 6,761.45 0.0M
2022-07-20 6,789.74 6,807.33 6,706.45 6,743.65 0.0M
2022-07-19 6,607.90 6,772.59 6,574.32 6,759.42 0.0M
2022-07-18 6,604.23 6,684.24 6,604.23 6,637.25 0.0M
2022-07-15 6,450.94 6,584.90 6,431.19 6,577.21 0.0M
2022-07-14 6,514.00 6,534.19 6,401.34 6,445.02 0.0M
2022-07-13 6,556.15 6,564.52 6,454.56 6,536.98 0.0M
2022-07-12 6,491.18 6,593.11 6,459.46 6,583.64 0.0M
2022-07-11 6,453.38 6,541.14 6,438.31 6,529.99 0.0M
2022-07-08 6,539.31 6,593.81 6,484.99 6,572.80 0.0M
2022-07-07 6,509.93 6,556.18 6,490.96 6,538.37 0.0M
2022-07-06 6,387.00 6,446.12 6,356.84 6,431.74 0.0M
2022-07-05 6,505.69 6,508.20 6,296.65 6,304.64 0.0M
2022-07-04 6,510.68 6,529.26 6,466.68 6,478.64 0.0M
2022-07-01 6,387.99 6,500.95 6,368.51 6,454.14 0.0M
2022-06-30 6,445.25 6,450.59 6,361.90 6,439.24 0.0M
2022-06-29 6,552.44 6,604.63 6,518.59 6,557.93 0.0M
2022-06-28 6,636.87 6,683.98 6,615.06 6,622.71 0.0M
2022-06-27 6,641.39 6,696.12 6,560.54 6,580.27 0.0M
2022-06-24 6,440.48 6,618.52 6,435.66 6,605.26 0.0M
2022-06-23 6,405.95 6,482.02 6,348.59 6,402.32 0.0M
2022-06-22 6,402.65 6,467.89 6,354.75 6,444.10 0.0M
2022-06-21 6,476.66 6,570.51 6,476.28 6,497.16 0.0M
2022-06-20 6,430.43 6,450.61 6,379.82 6,450.61 0.0M
2022-06-17 6,433.81 6,506.79 6,393.82 6,409.69 0.0M
2022-06-16 6,544.11 6,560.20 6,396.83 6,411.73 0.0M
2022-06-15 6,558.06 6,606.97 6,507.51 6,570.76 0.0M
2022-06-14 6,605.96 6,617.91 6,465.52 6,479.22 0.0M
2022-06-13 6,638.94 6,674.08 6,545.59 6,562.56 0.0M
2022-06-10 6,884.76 6,894.13 6,735.77 6,746.16 0.0M
2022-06-09 6,989.60 7,037.52 6,912.16 6,930.31 0.0M
2022-06-08 7,101.62 7,101.62 6,989.76 7,027.46 0.0M
2022-06-07 7,103.32 7,106.07 7,038.43 7,082.53 0.0M
2022-06-06 7,112.76 7,178.55 7,112.76 7,132.91 0.0M
2022-06-03 7,126.15 7,129.42 7,049.39 7,061.56 0.0M
2022-06-02 7,022.99 7,085.51 7,022.99 7,079.04 0.0M
2022-06-01 7,092.34 7,094.39 6,988.05 6,992.44 0.0M
2022-05-31 7,124.50 7,128.37 7,036.52 7,049.08 0.0M
2022-05-30 7,134.30 7,172.46 7,122.84 7,149.40 0.0M
2022-05-27 7,024.81 7,104.30 7,002.95 7,100.14 0.0M
2022-05-26 6,868.72 7,003.82 6,868.18 6,988.37 0.0M
2022-05-25 6,864.53 6,889.25 6,792.56 6,867.37 0.0M
2022-05-24 6,850.67 6,896.77 6,810.87 6,818.71 0.0M
2022-05-23 6,926.27 6,933.16 6,832.59 6,933.16 0.0M
2022-05-20 6,872.45 6,951.43 6,832.27 6,854.41 0.0M
2022-05-19 6,843.31 6,854.45 6,754.62 6,837.22 0.0M
2022-05-18 7,016.91 7,033.22 6,913.58 6,923.84 0.0M
2022-05-17 6,949.89 7,024.89 6,945.72 7,004.60 0.0M
2022-05-16 6,880.08 6,938.38 6,847.87 6,915.39 0.0M
2022-05-13 6,806.48 6,929.72 6,793.59 6,929.28 0.0M
2022-05-12 6,676.45 6,791.11 6,640.25 6,757.88 0.0M
2022-05-11 6,728.87 6,828.50 6,687.79 6,828.50 0.0M
2022-05-10 6,703.25 6,765.11 6,668.85 6,668.85 0.0M
2022-05-09 6,765.65 6,823.21 6,633.40 6,633.40 0.0M
2022-05-06 6,884.50 6,889.76 6,774.40 6,821.72 0.0M
2022-05-05 7,132.85 7,142.20 6,919.50 6,937.65 0.0M
2022-05-04 7,057.30 7,071.59 6,967.78 6,967.78 0.0M
2022-05-03 7,032.71 7,081.18 6,992.47 7,048.93 0.0M
2022-05-02 7,040.75 7,046.96 6,854.19 6,992.05 0.0M
2022-04-29 7,135.36 7,180.42 7,089.80 7,110.11 0.0M
2022-04-28 7,095.65 7,152.50 7,005.44 7,082.49 0.0M
2022-04-27 6,993.33 7,047.39 6,896.58 7,014.20 0.0M
2022-04-26 7,101.13 7,116.28 6,981.36 6,981.68 0.0M
2022-04-25 7,020.83 7,089.45 6,980.34 7,024.77 0.0M
2022-04-22 7,202.09 7,239.94 7,152.39 7,159.06 0.0M
2022-04-21 7,223.37 7,349.76 7,217.42 7,302.68 0.0M
2022-04-20 7,130.99 7,217.51 7,115.44 7,203.13 0.0M
2022-04-19 7,118.50 7,140.68 7,062.98 7,107.14 0.0M
2022-04-14 7,129.43 7,183.28 7,114.07 7,163.49 0.0M
2022-04-13 7,087.10 7,133.92 7,044.41 7,112.28 0.0M
2022-04-12 7,019.43 7,141.01 6,988.18 7,106.76 0.0M
2022-04-11 7,130.44 7,190.00 7,069.67 7,127.94 0.0M
2022-04-08 7,112.68 7,155.48 7,063.07 7,120.00 0.0M
2022-04-07 7,098.49 7,156.40 7,015.23 7,026.52 0.0M
2022-04-06 7,208.36 7,218.74 7,000.61 7,062.83 0.0M
2022-04-05 7,312.97 7,326.31 7,175.20 7,220.36 0.0M
2022-04-04 7,291.67 7,326.56 7,217.67 7,312.27 0.0M
2022-04-01 7,254.90 7,290.51 7,215.39 7,263.79 0.0M
2022-03-31 7,352.06 7,369.84 7,239.51 7,240.83 0.0M
2022-03-30 7,366.44 7,366.44 7,293.33 7,331.65 0.0M
2022-03-29 7,258.21 7,427.53 7,241.94 7,389.08 0.0M
2022-03-28 7,153.49 7,266.79 7,146.91 7,165.27 0.0M
2022-03-25 7,144.04 7,193.10 7,111.12 7,127.54 0.0M
2022-03-24 7,171.07 7,215.46 7,113.08 7,129.14 0.0M
2022-03-23 7,263.53 7,272.15 7,137.23 7,159.04 0.0M
2022-03-22 7,165.78 7,253.14 7,157.70 7,245.70 0.0M
2022-03-21 7,190.70 7,226.69 7,152.73 7,162.17 0.0M
2022-03-18 7,194.25 7,203.75 7,068.70 7,203.75 0.0M
2022-03-17 7,199.33 7,218.07 7,104.56 7,192.40 0.0M
2022-03-16 7,053.28 7,263.83 7,052.06 7,166.53 0.0M
2022-03-15 6,841.77 6,945.67 6,755.35 6,913.79 0.0M
2022-03-14 6,854.34 6,985.88 6,827.29 6,930.65 0.0M
2022-03-11 6,777.54 7,027.14 6,708.06 6,811.98 0.0M
2022-03-10 6,930.99 6,935.86 6,706.21 6,750.79 0.0M
2022-03-09 6,658.73 6,940.84 6,648.48 6,940.84 0.0M
2022-03-08 6,415.84 6,699.51 6,412.58 6,474.96 0.0M
2022-03-07 6,399.28 6,644.27 6,255.81 6,497.19 0.0M
2022-03-04 6,859.13 6,871.76 6,589.51 6,589.51 0.0M
2022-03-03 7,058.14 7,117.91 6,915.35 6,933.46 0.0M
2022-03-02 6,919.80 7,117.24 6,866.23 7,068.69 0.0M
2022-03-01 7,233.55 7,250.08 6,962.64 6,962.64 0.0M
2022-02-28 7,206.84 7,276.18 7,097.53 7,249.35 0.0M
2022-02-25 7,155.52 7,358.84 7,102.37 7,347.44 0.0M
2022-02-24 7,071.22 7,207.16 7,003.71 7,102.02 0.0M
2022-02-23 7,405.12 7,517.52 7,368.25 7,381.13 0.0M
2022-02-22 7,216.76 7,441.02 7,216.76 7,389.77 0.0M
2022-02-21 7,596.61 7,599.56 7,339.64 7,386.80 0.0M
2022-02-18 7,566.86 7,611.87 7,501.37 7,537.50 0.0M
2022-02-17 7,616.86 7,639.56 7,521.01 7,562.84 0.0M
2022-02-16 7,633.23 7,658.25 7,548.49 7,584.92 0.0M
2022-02-15 7,438.41 7,604.97 7,430.77 7,600.91 0.0M
2022-02-14 7,475.14 7,484.11 7,357.36 7,461.90 0.0M
2022-02-11 7,643.49 7,692.89 7,606.92 7,630.06 0.0M
2022-02-10 7,768.01 7,797.03 7,674.27 7,728.39 0.0M
2022-02-09 7,703.46 7,772.58 7,703.46 7,755.78 0.0M
2022-02-08 7,617.08 7,702.21 7,603.67 7,640.89 0.0M
2022-02-07 7,598.86 7,638.00 7,536.93 7,620.30 0.0M
2022-02-04 7,671.18 7,687.29 7,522.45 7,560.05 0.0M
2022-02-03 7,739.96 7,752.86 7,612.50 7,623.45 0.0M
2022-02-02 7,743.98 7,779.51 7,735.64 7,740.29 0.0M
2022-02-01 7,673.53 7,729.04 7,656.57 7,722.50 0.0M
2022-01-31 7,626.84 7,660.12 7,547.30 7,615.94 0.0M
2022-01-28 7,657.48 7,666.75 7,449.09 7,577.91 0.0M
2022-01-27 7,483.57 7,668.44 7,478.15 7,637.35 0.0M
2022-01-26 7,513.25 7,644.82 7,513.25 7,596.42 0.0M
2022-01-25 7,468.47 7,505.89 7,381.26 7,444.65 0.0M
2022-01-24 7,646.73 7,705.26 7,361.46 7,397.35 0.0M
2022-01-21 7,725.96 7,763.54 7,645.37 7,705.23 0.0M
2022-01-20 7,834.06 7,845.85 7,763.86 7,840.69 0.0M
2022-01-19 7,741.23 7,857.00 7,741.23 7,816.14 0.0M
2022-01-18 7,813.80 7,816.59 7,734.44 7,774.98 0.0M
2022-01-17 7,809.29 7,858.25 7,788.99 7,845.52 0.0M
2022-01-14 7,770.58 7,813.33 7,758.91 7,783.22 0.0M
2022-01-13 7,860.60 7,878.41 7,813.58 7,850.05 0.0M
2022-01-12 7,890.86 7,898.09 7,831.56 7,884.09 0.0M
2022-01-11 7,833.73 7,878.65 7,808.44 7,833.21 0.0M
2022-01-10 7,888.55 7,890.09 7,748.22 7,759.76 0.0M
2022-01-07 7,905.70 7,923.65 7,827.56 7,871.25 0.0M
2022-01-06 7,916.19 7,973.78 7,893.43 7,904.69 0.0M
2022-01-05 7,980.99 8,046.91 7,973.46 8,038.57 0.0M
2022-01-04 7,936.72 7,995.42 7,913.16 7,977.93 0.0M
2022-01-03 7,853.34 7,906.69 7,851.34 7,876.31 0.0M