Cac 40 Leverage (CACLV)

CACLV
🏛️ フランス →
1,743.92
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 1,760.25 1,765.21 1,753.31 1,759.93 0.0M
2021-12-30 1,767.07 1,778.06 1,761.77 1,769.88 0.0M
2021-12-29 1,772.76 1,783.90 1,752.14 1,764.08 0.0M
2021-12-28 1,754.44 1,776.99 1,754.29 1,773.73 0.0M
2021-12-27 1,719.45 1,757.96 1,715.67 1,753.69 0.0M
2021-12-24 1,729.84 1,742.19 1,727.38 1,727.38 0.0M
2021-12-23 1,720.32 1,743.58 1,709.64 1,736.92 0.0M
2021-12-22 1,677.33 1,710.46 1,668.31 1,710.46 0.0M
2021-12-21 1,655.03 1,670.29 1,632.74 1,668.89 0.0M
2021-12-20 1,582.89 1,625.32 1,565.66 1,624.01 0.0M
2021-12-17 1,677.61 1,691.85 1,630.76 1,650.88 0.0M
2021-12-16 1,712.44 1,712.44 1,680.50 1,688.67 0.0M
2021-12-15 1,649.76 1,662.29 1,640.94 1,651.71 0.0M
2021-12-14 1,676.23 1,683.18 1,634.45 1,636.35 0.0M
2021-12-13 1,688.84 1,700.69 1,652.44 1,659.07 0.0M
2021-12-10 1,667.38 1,698.97 1,667.38 1,682.47 0.0M
2021-12-09 1,703.81 1,708.18 1,678.41 1,690.44 0.0M
2021-12-08 1,717.57 1,737.00 1,693.48 1,693.48 0.0M
2021-12-07 1,656.34 1,718.90 1,656.34 1,718.17 0.0M
2021-12-06 1,598.16 1,634.12 1,581.96 1,623.73 0.0M
2021-12-03 1,621.51 1,627.16 1,560.59 1,576.93 0.0M
2021-12-02 1,590.60 1,616.94 1,575.41 1,591.06 0.0M
2021-12-01 1,582.27 1,641.43 1,571.07 1,631.88 0.0M
2021-11-30 1,537.70 1,585.29 1,526.87 1,557.38 0.0M
2021-11-29 1,608.74 1,613.54 1,575.70 1,583.11 0.0M
2021-11-26 1,602.84 1,625.46 1,558.90 1,566.07 0.0M
2021-11-25 1,726.44 1,732.22 1,716.82 1,730.46 0.0M
2021-11-24 1,718.90 1,736.89 1,685.69 1,714.06 0.0M
2021-11-23 1,724.90 1,748.53 1,694.54 1,715.20 0.0M
2021-11-22 1,757.24 1,763.81 1,736.31 1,744.83 0.0M
2021-11-19 1,778.18 1,783.25 1,726.69 1,748.34 0.0M
2021-11-18 1,769.45 1,782.55 1,760.45 1,762.98 0.0M
2021-11-17 1,766.58 1,775.72 1,765.45 1,770.31 0.0M
2021-11-16 1,765.12 1,773.94 1,760.16 1,768.19 0.0M
2021-11-15 1,737.88 1,760.03 1,736.79 1,756.35 0.0M
2021-11-12 1,723.95 1,740.99 1,721.21 1,738.03 0.0M
2021-11-11 1,712.38 1,728.83 1,709.22 1,722.46 0.0M
2021-11-10 1,715.93 1,719.38 1,700.72 1,715.44 0.0M
2021-11-09 1,704.90 1,732.18 1,701.56 1,714.49 0.0M
2021-11-08 1,713.65 1,726.06 1,711.74 1,716.52 0.0M
2021-11-05 1,685.67 1,724.11 1,685.67 1,713.19 0.0M
2021-11-04 1,682.68 1,690.08 1,675.18 1,687.57 0.0M
2021-11-03 1,654.77 1,671.84 1,653.95 1,669.70 0.0M
2021-11-02 1,637.42 1,661.38 1,635.82 1,658.37 0.0M
2021-11-01 1,631.41 1,649.53 1,626.29 1,642.27 0.0M
2021-10-29 1,588.24 1,612.49 1,574.01 1,612.49 0.0M
2021-10-28 1,575.23 1,600.18 1,575.23 1,600.18 0.0M
2021-10-27 1,577.47 1,584.75 1,566.36 1,576.49 0.0M
2021-10-26 1,562.38 1,586.86 1,556.88 1,582.54 0.0M
2021-10-25 1,576.30 1,576.30 1,555.04 1,557.63 0.0M
2021-10-22 1,561.35 1,581.94 1,559.15 1,567.26 0.0M
2021-10-21 1,539.23 1,551.31 1,532.65 1,545.27 0.0M
2021-10-20 1,522.44 1,558.83 1,522.44 1,554.26 0.0M
2021-10-19 1,547.48 1,548.03 1,528.98 1,537.75 0.0M
2021-10-18 1,550.48 1,550.62 1,524.84 1,539.23 0.0M
2021-10-15 1,558.35 1,573.39 1,553.27 1,564.47 0.0M
2021-10-14 1,529.38 1,548.42 1,514.60 1,544.90 0.0M
2021-10-13 1,478.66 1,508.88 1,465.37 1,504.81 0.0M
2021-10-12 1,458.42 1,482.49 1,456.80 1,482.49 0.0M
2021-10-11 1,481.56 1,494.32 1,470.89 1,492.66 0.0M
2021-10-08 1,510.41 1,513.98 1,487.81 1,487.81 0.0M
2021-10-07 1,489.54 1,513.47 1,481.68 1,506.14 0.0M
2021-10-06 1,465.53 1,465.92 1,425.52 1,458.03 0.0M
2021-10-05 1,453.46 1,496.30 1,453.46 1,495.84 0.0M
2021-10-04 1,454.89 1,480.17 1,440.40 1,451.62 0.0M
2021-10-01 1,426.04 1,477.63 1,422.07 1,469.61 0.0M
2021-09-30 1,514.21 1,516.83 1,465.75 1,470.64 0.0M
2021-09-29 1,484.01 1,502.65 1,478.92 1,489.14 0.0M
2021-09-28 1,523.71 1,527.79 1,457.72 1,464.67 0.0M
2021-09-27 1,546.28 1,548.53 1,529.38 1,531.14 0.0M
2021-09-24 1,542.65 1,544.00 1,519.31 1,525.36 0.0M
2021-09-23 1,549.80 1,562.54 1,538.90 1,554.81 0.0M
2021-09-22 1,513.63 1,527.34 1,506.30 1,524.93 0.0M
2021-09-21 1,469.24 1,494.45 1,469.24 1,486.67 0.0M
2021-09-20 1,440.85 1,450.27 1,413.18 1,443.31 0.0M
2021-09-17 1,545.45 1,553.54 1,486.80 1,495.32 0.0M
2021-09-16 1,515.29 1,537.96 1,514.58 1,519.34 0.0M
2021-09-15 1,534.37 1,536.42 1,498.50 1,501.54 0.0M
2021-09-14 1,542.39 1,544.65 1,515.24 1,533.50 0.0M
2021-09-13 1,550.02 1,565.37 1,541.75 1,544.56 0.0M
2021-09-10 1,558.60 1,565.73 1,532.53 1,538.42 0.0M
2021-09-09 1,517.65 1,559.01 1,511.31 1,548.10 0.0M
2021-09-08 1,550.07 1,560.88 1,522.17 1,540.77 0.0M
2021-09-07 1,569.87 1,578.17 1,565.19 1,567.40 0.0M
2021-09-06 1,557.37 1,581.50 1,555.56 1,575.52 0.0M
2021-09-03 1,582.70 1,582.70 1,540.06 1,550.65 0.0M
2021-09-02 1,580.25 1,592.03 1,577.43 1,584.89 0.0M
2021-09-01 1,572.51 1,594.83 1,569.60 1,582.81 0.0M
2021-08-31 1,552.31 1,559.40 1,532.87 1,546.44 0.0M
2021-08-30 1,551.10 1,554.45 1,544.17 1,549.72 0.0M
2021-08-27 1,536.24 1,547.27 1,529.96 1,547.16 0.0M
2021-08-26 1,530.70 1,543.46 1,517.90 1,539.80 0.0M
2021-08-25 1,547.71 1,548.19 1,540.35 1,544.62 0.0M
2021-08-24 1,563.74 1,563.74 1,525.26 1,538.97 0.0M
2021-08-23 1,555.11 1,555.11 1,535.73 1,547.66 0.0M
2021-08-20 1,510.82 1,524.67 1,494.79 1,521.42 0.0M
2021-08-19 1,539.96 1,542.80 1,490.95 1,512.15 0.0M
2021-08-18 1,615.01 1,616.76 1,584.32 1,589.22 0.0M
2021-08-17 1,609.21 1,616.35 1,598.15 1,612.72 0.0M
2021-08-16 1,626.90 1,633.62 1,611.47 1,621.68 0.0M
2021-08-13 1,645.39 1,657.42 1,644.04 1,649.00 0.0M
2021-08-12 1,632.50 1,646.70 1,629.42 1,642.50 0.0M
2021-08-11 1,622.46 1,635.15 1,613.44 1,630.84 0.0M
2021-08-10 1,611.73 1,619.04 1,608.96 1,612.95 0.0M
2021-08-09 1,612.14 1,618.86 1,606.67 1,609.60 0.0M
2021-08-06 1,590.41 1,618.84 1,585.95 1,611.32 0.0M
2021-08-05 1,580.29 1,597.99 1,580.29 1,594.48 0.0M
2021-08-04 1,580.40 1,587.61 1,570.82 1,578.11 0.0M
2021-08-03 1,553.18 1,579.70 1,551.11 1,567.63 0.0M
2021-08-02 1,537.19 1,552.26 1,528.65 1,545.43 0.0M
2021-07-30 1,514.29 1,532.71 1,509.15 1,516.41 0.0M
2021-07-29 1,532.16 1,543.17 1,526.06 1,526.06 0.0M
2021-07-28 1,486.80 1,514.83 1,479.23 1,514.83 0.0M
2021-07-27 1,494.92 1,500.78 1,472.73 1,479.74 0.0M
2021-07-26 1,479.79 1,505.35 1,472.97 1,501.02 0.0M
2021-07-23 1,473.92 1,499.22 1,470.18 1,496.51 0.0M
2021-07-22 1,464.76 1,476.82 1,453.88 1,457.26 0.0M
2021-07-21 1,413.40 1,452.73 1,413.21 1,449.57 0.0M
2021-07-20 1,388.26 1,415.05 1,379.39 1,397.74 0.0M
2021-07-19 1,421.64 1,423.73 1,356.32 1,375.49 0.0M
2021-07-16 1,478.31 1,479.12 1,430.19 1,449.05 0.0M
2021-07-15 1,484.56 1,492.02 1,453.89 1,464.04 0.0M
2021-07-14 1,482.44 1,496.74 1,481.13 1,493.64 0.0M
2021-07-13 1,495.15 1,498.62 1,483.63 1,493.66 0.0M
2021-07-12 1,478.51 1,497.95 1,457.85 1,493.99 0.0M
2021-07-09 1,438.57 1,481.81 1,436.08 1,480.41 0.0M
2021-07-08 1,458.93 1,460.70 1,399.60 1,421.42 0.0M
2021-07-07 1,481.63 1,491.34 1,467.28 1,480.83 0.0M
2021-07-06 1,491.52 1,496.32 1,460.58 1,471.66 0.0M
2021-07-05 1,489.23 1,506.04 1,477.57 1,499.06 0.0M
2021-07-02 1,501.03 1,505.94 1,486.51 1,492.31 0.0M
2021-07-01 1,490.91 1,508.25 1,469.31 1,492.72 0.0M
2021-06-30 1,496.71 1,502.95 1,456.66 1,471.90 0.0M
2021-06-29 1,497.56 1,513.88 1,496.20 1,499.09 0.0M
2021-06-28 1,519.63 1,529.64 1,494.26 1,494.78 0.0M
2021-06-25 1,531.40 1,533.35 1,516.28 1,524.58 0.0M
2021-06-24 1,503.29 1,532.33 1,501.80 1,528.37 0.0M
2021-06-23 1,522.06 1,523.12 1,491.88 1,491.88 0.0M
2021-06-22 1,518.94 1,524.55 1,506.79 1,519.64 0.0M
2021-06-21 1,480.10 1,517.99 1,473.84 1,515.51 0.0M
2021-06-18 1,541.03 1,554.96 1,496.01 1,500.20 0.0M
2021-06-17 1,531.52 1,548.95 1,529.17 1,545.19 0.0M
2021-06-16 1,541.12 1,541.98 1,529.51 1,538.88 0.0M
2021-06-15 1,534.59 1,540.22 1,530.46 1,532.80 0.0M
2021-06-14 1,526.33 1,537.72 1,514.27 1,522.11 0.0M
2021-06-11 1,491.92 1,518.01 1,491.71 1,514.85 0.0M
2021-06-10 1,502.99 1,502.99 1,480.92 1,490.17 0.0M
2021-06-09 1,497.20 1,501.25 1,484.19 1,497.89 0.0M
2021-06-08 1,489.78 1,502.76 1,487.52 1,492.20 0.0M
2021-06-07 1,473.58 1,496.42 1,462.62 1,488.79 0.0M
2021-06-04 1,475.46 1,477.12 1,467.83 1,476.10 0.0M
2021-06-03 1,477.41 1,479.06 1,457.04 1,472.57 0.0M
2021-06-02 1,464.45 1,478.86 1,460.93 1,478.72 0.0M
2021-06-01 1,445.25 1,478.63 1,445.25 1,464.21 0.0M
2021-05-31 1,461.85 1,467.42 1,442.82 1,445.25 0.0M
2021-05-28 1,440.17 1,466.15 1,440.17 1,461.85 0.0M
2021-05-27 1,420.55 1,454.40 1,415.33 1,440.17 0.0M
2021-05-26 1,419.94 1,430.38 1,413.23 1,420.55 0.0M
2021-05-25 1,428.04 1,434.45 1,419.94 1,419.94 0.0M
2021-05-24 1,418.17 1,428.04 1,416.59 1,428.04 0.0M
2021-05-21 1,399.26 1,425.10 1,399.26 1,418.17 0.0M
2021-05-20 1,363.95 1,399.26 1,363.95 1,399.26 0.0M
2021-05-19 1,404.20 1,404.20 1,332.91 1,363.95 0.0M
2021-05-18 1,410.25 1,430.45 1,399.72 1,404.20 0.0M
2021-05-17 1,418.09 1,429.28 1,402.24 1,410.25 0.0M
2021-05-14 1,375.71 1,418.32 1,375.71 1,418.09 0.0M
2021-05-13 1,371.77 1,382.43 1,315.46 1,375.71 0.0M
2021-05-12 1,366.54 1,380.44 1,351.98 1,371.77 0.0M
2021-05-11 1,419.23 1,419.23 1,348.19 1,366.54 0.0M
2021-05-10 1,418.96 1,423.51 1,410.81 1,419.23 0.0M
2021-05-07 1,406.37 1,420.97 1,399.88 1,418.96 0.0M
2021-05-06 1,398.58 1,415.41 1,390.83 1,406.37 0.0M
2021-05-05 1,360.57 1,398.58 1,360.57 1,398.58 0.0M
2021-05-04 1,385.02 1,385.02 1,355.08 1,360.38 0.0M
2021-05-03 1,368.20 1,387.81 1,360.91 1,385.02 0.0M
2021-04-30 1,382.70 1,390.43 1,367.93 1,368.20 0.0M
2021-04-29 1,384.62 1,404.56 1,376.06 1,382.70 0.0M
2021-04-28 1,370.09 1,390.35 1,370.09 1,384.62 0.0M
2021-04-27 1,370.84 1,373.92 1,362.46 1,370.09 0.0M
2021-04-26 1,363.13 1,376.62 1,355.80 1,370.84 0.0M
2021-04-23 1,367.19 1,373.11 1,349.73 1,363.13 0.0M
2021-04-22 1,342.64 1,370.17 1,342.64 1,367.19 0.0M
2021-04-21 1,323.12 1,349.72 1,323.12 1,342.64 0.0M
2021-04-20 1,380.81 1,380.81 1,318.26 1,323.12 0.0M
2021-04-19 1,376.54 1,390.61 1,376.54 1,380.81 0.0M
2021-04-16 1,353.54 1,381.96 1,351.45 1,376.54 0.0M
2021-04-15 1,342.47 1,357.90 1,342.47 1,353.54 0.0M
2021-04-14 1,331.90 1,346.41 1,331.90 1,342.47 0.0M
2021-04-13 1,322.26 1,335.83 1,320.05 1,331.90 0.0M
2021-04-12 1,325.53 1,331.43 1,317.90 1,322.26 0.0M
2021-04-09 1,323.93 1,333.72 1,322.10 1,325.53 0.0M
2021-04-08 1,308.94 1,326.38 1,308.94 1,323.93 0.0M
2021-04-07 1,309.14 1,319.07 1,303.92 1,308.94 0.0M
2021-04-06 1,297.06 1,320.45 1,297.06 1,309.21 0.0M
2021-04-01 1,281.95 1,298.40 1,280.54 1,297.06 0.0M
2021-03-31 1,290.75 1,294.88 1,278.98 1,281.95 0.0M
2021-03-30 1,260.35 1,293.70 1,260.35 1,290.75 0.0M
2021-03-29 1,249.16 1,266.22 1,247.77 1,260.35 0.0M
2021-03-26 1,234.05 1,255.02 1,234.05 1,249.16 0.0M
2021-03-25 1,231.91 1,234.05 1,206.54 1,234.05 0.0M
2021-03-24 1,231.07 1,232.48 1,208.41 1,231.91 0.0M
2021-03-23 1,240.69 1,240.74 1,221.31 1,231.07 0.0M
2021-03-22 1,252.96 1,252.96 1,230.34 1,240.69 0.0M
2021-03-19 1,280.32 1,280.32 1,246.90 1,252.96 0.0M
2021-03-18 1,276.94 1,288.81 1,272.53 1,280.32 0.0M
2021-03-17 1,277.18 1,280.12 1,269.53 1,276.94 0.0M
2021-03-16 1,268.98 1,279.60 1,268.49 1,277.18 0.0M
2021-03-15 1,273.39 1,291.40 1,261.65 1,268.98 0.0M
2021-03-12 1,268.00 1,273.39 1,261.14 1,273.39 0.0M
2021-03-11 1,249.95 1,268.00 1,249.95 1,268.00 0.0M
2021-03-10 1,222.86 1,251.06 1,217.67 1,249.95 0.0M
2021-03-09 1,213.81 1,228.14 1,210.67 1,222.86 0.0M
2021-03-08 1,165.26 1,217.64 1,165.26 1,213.81 0.0M
2021-03-05 1,184.75 1,187.57 1,154.27 1,165.26 0.0M
2021-03-04 1,184.50 1,190.46 1,171.35 1,184.75 0.0M
2021-03-03 1,176.25 1,201.25 1,167.73 1,184.50 0.0M
2021-03-02 1,169.39 1,186.75 1,161.63 1,176.25 0.0M
2021-03-01 1,133.74 1,173.99 1,133.74 1,169.39 0.0M
2021-02-26 1,166.25 1,166.25 1,127.70 1,133.74 0.0M
2021-02-25 1,171.93 1,186.66 1,166.25 1,166.25 0.0M
2021-02-24 1,164.61 1,174.42 1,155.94 1,171.93 0.0M
2021-02-23 1,159.61 1,174.69 1,141.32 1,164.61 0.0M
2021-02-22 1,162.02 1,163.31 1,133.86 1,159.61 0.0M
2021-02-19 1,143.94 1,166.55 1,143.94 1,162.02 0.0M
2021-02-18 1,159.01 1,164.32 1,140.83 1,143.94 0.0M
2021-02-17 1,167.34 1,168.87 1,153.77 1,159.01 0.0M
2021-02-16 1,167.21 1,171.94 1,160.25 1,167.34 0.0M
2021-02-15 1,134.32 1,173.23 1,134.32 1,167.21 0.0M
2021-02-12 1,120.92 1,134.85 1,104.80 1,134.32 0.0M
2021-02-11 1,121.29 1,129.69 1,115.77 1,120.92 0.0M
2021-02-10 1,129.51 1,140.22 1,111.96 1,121.29 0.0M
2021-02-09 1,127.31 1,134.21 1,122.73 1,129.51 0.0M
2021-02-08 1,116.70 1,138.46 1,116.70 1,127.31 0.0M
2021-02-05 1,096.85 1,122.09 1,096.85 1,116.70 0.0M
2021-02-04 1,079.19 1,098.95 1,079.19 1,096.85 0.0M
2021-02-03 1,079.19 1,103.77 1,075.71 1,079.19 0.0M
2021-02-02 1,040.53 1,083.64 1,040.53 1,079.19 0.0M
2021-02-01 1,016.96 1,048.06 1,016.96 1,040.53 0.0M
2021-01-29 1,059.76 1,059.76 1,016.96 1,016.96 0.0M
2021-01-28 1,040.35 1,065.64 1,009.72 1,059.76 0.0M
2021-01-27 1,064.97 1,073.44 1,017.91 1,040.35 0.0M
2021-01-26 1,045.41 1,077.11 1,044.94 1,064.97 0.0M
2021-01-25 1,079.23 1,088.91 1,037.99 1,045.41 0.0M
2021-01-22 1,091.40 1,091.40 1,060.44 1,079.23 0.0M
2021-01-21 1,106.19 1,120.96 1,091.01 1,091.40 0.0M
2021-01-20 1,094.51 1,113.08 1,094.51 1,106.19 0.0M
2021-01-19 1,101.82 1,116.72 1,092.00 1,094.51 0.0M
2021-01-18 1,099.58 1,102.27 1,086.88 1,101.82 0.0M
2021-01-15 1,127.13 1,127.13 1,080.56 1,099.58 0.0M
2021-01-14 1,119.81 1,130.82 1,117.61 1,127.13 0.0M
2021-01-13 1,115.17 1,126.28 1,112.34 1,119.81 0.0M
2021-01-12 1,119.69 1,126.28 1,109.55 1,115.17 0.0M
2021-01-11 1,137.36 1,137.36 1,106.55 1,119.69 0.0M
2021-01-08 1,122.68 1,143.31 1,122.68 1,137.36 0.0M
2021-01-07 1,107.23 1,130.32 1,106.81 1,122.68 0.0M
2021-01-06 1,081.56 1,114.16 1,077.22 1,107.23 0.0M
2021-01-05 1,091.04 1,096.81 1,068.24 1,081.56 0.0M
2021-01-04 1,076.44 1,116.83 1,076.44 1,091.06 0.0M