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
2025-09-29 8,511.42 8,513.97 8,482.05 8,491.10 0.0M
2025-09-26 8,429.85 8,485.87 8,428.55 8,480.96 0.0M
2025-09-25 8,405.03 8,428.36 8,363.47 8,401.30 0.0M
2025-09-24 8,482.83 8,484.01 8,418.23 8,436.99 0.0M
2025-09-23 8,480.88 8,535.02 8,470.66 8,483.81 0.0M
2025-09-22 8,458.63 8,460.69 8,409.29 8,441.00 0.0M
2025-09-19 8,483.27 8,551.77 8,465.36 8,465.36 0.0M
2025-09-18 8,435.10 8,504.39 8,431.35 8,468.61 0.0M
2025-09-17 8,454.54 8,458.81 8,387.93 8,397.65 0.0M
2025-09-16 8,509.76 8,522.30 8,423.12 8,430.63 0.0M
2025-09-15 8,465.11 8,557.52 8,459.87 8,515.96 0.0M
2025-09-12 8,445.28 8,457.62 8,379.62 8,440.47 0.0M
2025-09-11 8,392.21 8,462.31 8,383.66 8,435.85 0.0M
2025-09-10 8,383.05 8,435.76 8,359.20 8,370.60 0.0M
2025-09-09 8,360.40 8,402.83 8,336.83 8,355.23 0.0M
2025-09-08 8,312.11 8,353.38 8,286.40 8,341.96 0.0M
2025-09-05 8,330.21 8,338.22 8,251.35 8,277.93 0.0M
2025-09-04 8,302.51 8,331.98 8,278.37 8,302.51 0.0M
2025-09-03 8,300.52 8,338.57 8,269.51 8,321.55 0.0M
2025-09-02 8,337.76 8,347.11 8,246.14 8,252.14 0.0M
2025-09-01 8,334.83 8,355.60 8,304.03 8,315.74 0.0M
2025-08-29 8,354.17 8,376.90 8,311.12 8,313.46 0.0M
2025-08-28 8,382.41 8,447.58 8,343.24 8,373.81 0.0M
2025-08-27 8,331.74 8,378.66 8,313.37 8,355.43 0.0M
2025-08-26 8,340.94 8,364.18 8,275.92 8,323.41 0.0M
2025-08-25 8,581.18 8,584.29 8,465.14 8,471.13 0.0M
2025-08-22 8,558.84 8,638.12 8,558.84 8,609.53 0.0M
2025-08-21 8,608.73 8,608.73 8,544.99 8,574.54 0.0M
2025-08-20 8,585.50 8,643.97 8,567.96 8,611.26 0.0M
2025-08-19 8,529.67 8,625.99 8,527.20 8,617.67 0.0M
2025-08-18 8,565.22 8,565.22 8,489.88 8,518.03 0.0M
2025-08-15 8,551.55 8,580.55 8,530.68 8,558.41 0.0M
2025-08-14 8,451.93 8,503.14 8,447.15 8,501.81 0.0M
2025-08-13 8,403.44 8,448.69 8,397.01 8,433.10 0.0M
2025-08-12 8,355.72 8,385.88 8,326.42 8,379.21 0.0M
2025-08-11 8,388.93 8,388.93 8,316.21 8,321.31 0.0M
2025-08-08 8,356.93 8,395.53 8,332.99 8,366.41 0.0M
2025-08-07 8,266.82 8,360.10 8,262.11 8,330.62 0.0M
2025-08-06 8,274.54 8,289.62 8,234.45 8,249.57 0.0M
2025-08-05 8,284.48 8,284.48 8,222.67 8,233.97 0.0M
2025-08-04 8,193.15 8,245.03 8,182.31 8,243.92 0.0M
2025-08-01 8,289.47 8,305.23 8,128.01 8,153.26 0.0M
2025-07-31 8,495.19 8,527.19 8,389.24 8,389.24 0.0M
2025-07-30 8,476.49 8,543.53 8,473.22 8,481.66 0.0M
2025-07-29 8,455.18 8,548.95 8,453.40 8,477.34 0.0M
2025-07-28 8,554.66 8,561.05 8,413.78 8,420.05 0.0M
2025-07-25 8,406.60 8,475.76 8,379.80 8,458.03 0.0M
2025-07-24 8,502.57 8,527.38 8,421.54 8,444.29 0.0M
2025-07-23 8,466.78 8,496.85 8,440.69 8,476.47 0.0M
2025-07-22 8,399.98 8,407.08 8,345.21 8,365.45 0.0M
2025-07-21 8,451.74 8,465.45 8,381.58 8,424.00 0.0M
2025-07-18 8,482.05 8,500.05 8,440.49 8,448.67 0.0M
2025-07-17 8,414.81 8,444.30 8,402.74 8,443.50 0.0M
2025-07-16 8,358.17 8,397.61 8,337.73 8,337.73 0.0M
2025-07-15 8,442.45 8,461.88 8,385.78 8,385.78 0.0M
2025-07-14 8,394.21 8,433.19 8,385.08 8,430.82 0.0M
2025-07-11 8,500.34 8,506.86 8,436.87 8,453.02 0.0M
2025-07-10 8,536.24 8,568.39 8,511.29 8,529.02 0.0M
2025-07-09 8,418.96 8,512.50 8,410.17 8,502.73 0.0M
2025-07-08 8,359.54 8,388.95 8,311.37 8,383.60 0.0M
2025-07-07 8,319.50 8,347.89 8,297.41 8,340.28 0.0M
2025-07-04 8,329.30 8,329.30 8,269.08 8,311.21 0.0M
2025-07-03 8,383.84 8,388.09 8,335.32 8,372.48 0.0M
2025-07-02 8,330.20 8,390.93 8,290.58 8,357.19 0.0M
2025-07-01 8,294.51 8,295.44 8,226.26 8,279.56 0.0M
2025-06-30 8,339.31 8,339.31 8,280.60 8,285.71 0.0M
2025-06-27 8,230.99 8,313.39 8,227.49 8,313.39 0.0M
2025-06-26 8,201.12 8,209.88 8,144.36 8,171.24 0.0M
2025-06-25 8,245.32 8,275.75 8,169.00 8,169.83 0.0M
2025-06-24 8,270.92 8,293.03 8,218.85 8,228.51 0.0M
2025-06-23 8,154.86 8,206.38 8,107.46 8,142.52 0.0M
2025-06-20 8,205.52 8,249.28 8,183.89 8,197.80 0.0M
2025-06-19 8,213.76 8,227.21 8,158.46 8,158.46 0.0M
2025-06-18 8,300.18 8,323.36 8,251.26 8,267.58 0.0M
2025-06-17 8,301.14 8,316.36 8,257.14 8,296.94 0.0M
2025-06-16 8,321.81 8,388.26 8,320.24 8,360.63 0.0M
2025-06-13 8,281.00 8,329.31 8,270.98 8,297.57 0.0M
2025-06-12 8,359.82 8,402.85 8,312.60 8,383.85 0.0M
2025-06-11 8,435.08 8,462.56 8,395.94 8,395.94 0.0M
2025-06-10 8,404.78 8,437.06 8,388.17 8,423.40 0.0M
2025-06-09 8,415.92 8,435.31 8,392.12 8,412.69 0.0M
2025-06-06 8,418.58 8,438.23 8,391.90 8,427.50 0.0M
2025-06-05 8,435.80 8,474.55 8,383.20 8,413.77 0.0M
2025-06-04 8,421.41 8,470.36 8,403.75 8,428.27 0.0M
2025-06-03 8,377.70 8,389.39 8,320.82 8,388.04 0.0M
2025-06-02 8,338.68 8,369.52 8,289.87 8,362.06 0.0M
2025-05-30 8,404.06 8,444.25 8,375.32 8,377.95 0.0M
2025-05-29 8,499.54 8,502.66 8,407.73 8,407.73 0.0M
2025-05-28 8,454.23 8,484.82 8,415.34 8,415.34 0.0M
2025-05-27 8,443.94 8,487.01 8,435.47 8,455.49 0.0M
2025-05-26 8,459.50 8,467.37 8,424.25 8,455.78 0.0M
2025-05-23 8,505.83 8,517.94 8,231.41 8,355.97 0.0M
2025-05-22 8,495.70 8,514.32 8,430.25 8,492.39 0.0M
2025-05-21 8,542.22 8,561.79 8,499.73 8,540.41 0.0M
2025-05-20 8,528.18 8,588.25 8,503.98 8,574.30 0.0M
2025-05-19 8,481.52 8,511.28 8,448.04 8,511.28 0.0M
2025-05-16 8,505.01 8,547.50 8,483.07 8,516.24 0.0M
2025-05-15 8,427.06 8,481.10 8,422.09 8,481.10 0.0M
2025-05-14 8,501.18 8,503.70 8,426.76 8,460.36 0.0M
2025-05-13 8,471.77 8,510.27 8,469.66 8,504.62 0.0M
2025-05-12 8,429.11 8,510.37 8,407.70 8,478.43 0.0M
2025-05-09 8,357.95 8,393.17 8,348.88 8,368.13 0.0M
2025-05-08 8,278.90 8,345.15 8,266.32 8,317.76 0.0M
2025-05-07 8,290.50 8,300.75 8,231.95 8,246.10 0.0M
2025-05-06 8,369.55 8,373.06 8,265.22 8,320.43 0.0M
2025-05-05 8,358.83 8,372.11 8,337.28 8,353.09 0.0M
2025-05-02 8,329.29 8,403.57 8,297.46 8,393.60 0.0M
2025-04-30 8,195.25 8,222.73 8,119.76 8,208.62 0.0M
2025-04-29 8,175.71 8,193.80 8,138.10 8,161.21 0.0M
2025-04-28 8,165.56 8,223.45 8,165.56 8,176.53 0.0M
2025-04-25 8,164.70 8,174.71 8,122.72 8,136.05 0.0M
2025-04-24 8,039.03 8,102.19 8,000.01 8,098.17 0.0M
2025-04-23 7,993.86 8,152.99 7,993.86 8,075.31 0.0M
2025-04-22 7,866.28 7,910.83 7,798.78 7,910.83 0.0M
2025-04-17 7,894.73 7,912.89 7,834.95 7,866.91 0.0M
2025-04-16 7,856.75 7,915.82 7,821.74 7,913.53 0.0M
2025-04-15 7,829.70 7,926.28 7,816.07 7,918.46 0.0M
2025-04-14 7,806.78 7,882.41 7,789.67 7,845.19 0.0M
2025-04-11 7,750.64 7,764.81 7,555.16 7,663.08 0.0M
2025-04-10 7,870.54 7,957.75 7,680.07 7,680.07 0.0M
2025-04-09 7,443.85 7,545.80 7,324.29 7,400.33 0.0M
2025-04-08 7,582.11 7,737.68 7,494.78 7,653.60 0.0M
2025-04-07 7,329.55 7,846.82 7,289.70 7,463.61 0.0M
2025-04-04 8,133.00 8,139.92 7,771.89 7,836.30 0.0M
2025-04-03 8,278.34 8,337.62 8,175.49 8,190.56 0.0M
2025-04-02 8,451.33 8,460.84 8,388.90 8,460.05 0.0M
2025-04-01 8,440.22 8,490.17 8,415.19 8,479.07 0.0M
2025-03-31 8,452.51 8,455.15 8,348.85 8,389.08 0.0M
2025-03-28 8,560.22 8,587.90 8,501.80 8,524.65 0.0M
2025-03-27 8,579.02 8,629.37 8,534.25 8,603.31 0.0M
2025-03-26 8,744.08 8,750.57 8,640.75 8,646.03 0.0M
2025-03-25 8,660.62 8,765.47 8,660.62 8,729.71 0.0M
2025-03-24 8,727.49 8,736.30 8,617.05 8,638.39 0.0M
2025-03-21 8,681.09 8,695.51 8,627.06 8,661.06 0.0M
2025-03-20 8,786.28 8,797.28 8,681.25 8,715.99 0.0M
2025-03-19 8,735.23 8,814.78 8,726.01 8,803.57 0.0M
2025-03-18 8,728.52 8,773.48 8,717.55 8,746.71 0.0M
2025-03-17 8,654.53 8,713.01 8,631.75 8,699.36 0.0M
2025-03-14 8,534.19 8,665.70 8,525.77 8,648.50 0.0M
2025-03-13 8,595.62 8,649.19 8,537.59 8,548.58 0.0M
2025-03-12 8,619.17 8,691.19 8,549.89 8,603.07 0.0M
2025-03-11 8,709.74 8,730.08 8,528.02 8,550.39 0.0M
2025-03-10 8,788.14 8,801.46 8,655.08 8,662.99 0.0M
2025-03-07 8,787.65 8,803.09 8,685.71 8,744.62 0.0M
2025-03-06 8,850.22 8,859.85 8,724.03 8,827.74 0.0M
2025-03-05 8,784.00 8,867.04 8,761.69 8,791.75 0.0M
2025-03-04 8,718.34 8,742.95 8,598.10 8,647.93 0.0M
2025-03-03 8,749.12 8,875.46 8,693.86 8,813.10 0.0M
2025-02-28 8,654.69 8,720.75 8,637.50 8,720.75 0.0M
2025-02-27 8,715.16 8,748.00 8,654.87 8,712.89 0.0M
2025-02-26 8,713.25 8,783.74 8,693.30 8,756.45 0.0M
2025-02-25 8,674.07 8,718.26 8,649.83 8,657.90 0.0M
2025-02-24 8,750.82 8,764.66 8,674.02 8,701.52 0.0M
2025-02-21 8,748.06 8,793.06 8,735.40 8,764.96 0.0M
2025-02-20 8,748.12 8,783.23 8,712.98 8,729.58 0.0M
2025-02-19 8,819.17 8,821.50 8,702.64 8,717.56 0.0M
2025-02-18 8,818.64 8,838.49 8,769.71 8,818.54 0.0M
2025-02-17 8,792.52 8,811.21 8,775.35 8,800.61 0.0M
2025-02-14 8,772.04 8,824.97 8,764.82 8,789.11 0.0M
2025-02-13 8,728.43 8,785.83 8,696.71 8,774.14 0.0M
2025-02-12 8,642.30 8,670.68 8,583.82 8,643.80 0.0M
2025-02-11 8,613.59 8,638.50 8,595.22 8,630.04 0.0M
2025-02-10 8,575.82 8,614.23 8,569.34 8,605.96 0.0M
2025-02-07 8,599.25 8,630.08 8,553.00 8,571.46 0.0M
2025-02-06 8,513.81 8,625.48 8,500.66 8,607.37 0.0M
2025-02-05 8,480.94 8,492.90 8,448.60 8,485.11 0.0M
2025-02-04 8,462.28 8,508.76 8,395.38 8,499.53 0.0M
2025-02-03 8,368.37 8,466.19 8,367.60 8,444.83 0.0M
2025-01-31 8,550.25 8,594.76 8,523.80 8,545.91 0.0M
2025-01-30 8,494.59 8,548.97 8,480.53 8,537.56 0.0M
2025-01-29 8,467.14 8,483.40 8,437.13 8,461.85 0.0M
2025-01-28 8,490.98 8,550.87 8,469.83 8,489.14 0.0M
2025-01-27 8,458.08 8,518.39 8,428.52 8,495.24 0.0M
2025-01-24 8,549.78 8,582.07 8,491.27 8,515.19 0.0M
2025-01-23 8,438.70 8,484.87 8,415.44 8,480.44 0.0M
2025-01-22 8,369.46 8,463.45 8,358.36 8,424.13 0.0M
2025-01-21 8,308.17 8,360.51 8,296.57 8,356.75 0.0M
2025-01-20 8,305.41 8,352.14 8,288.64 8,318.36 0.0M
2025-01-17 8,266.18 8,315.71 8,248.31 8,292.53 0.0M
2025-01-16 8,168.73 8,213.06 8,142.71 8,213.06 0.0M
2025-01-15 8,016.09 8,090.67 7,984.07 8,049.08 0.0M
2025-01-14 8,051.69 8,068.71 7,989.07 7,989.18 0.0M
2025-01-13 7,974.45 7,987.84 7,912.54 7,971.98 0.0M
2025-01-10 8,067.07 8,092.94 7,982.12 7,995.88 0.0M
2025-01-09 7,990.12 8,077.46 7,980.49 8,062.75 0.0M
2025-01-08 8,063.68 8,070.47 7,963.04 8,022.32 0.0M
2025-01-07 8,024.57 8,094.18 7,988.76 8,063.83 0.0M
2025-01-06 7,882.19 8,033.81 7,874.63 8,022.99 0.0M
2025-01-03 7,959.43 7,960.21 7,837.92 7,849.87 0.0M
2025-01-02 7,948.52 7,974.04 7,854.25 7,967.24 0.0M