CAC 40 Leverage x10 NR (CA10L)

CA10L
🏛️ フランス →
645.80
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
2021-12-31 37,772.81 38,317.09 37,011.56 37,738.20 0.0M
2021-12-30 38,522.27 39,717.20 37,937.59 38,826.45 0.0M
2021-12-29 39,157.68 40,399.40 36,871.97 38,196.40 0.0M
2021-12-28 37,219.41 39,607.68 37,204.04 39,261.62 0.0M
2021-12-27 33,718.03 37,561.98 33,323.53 37,138.10 0.0M
2021-12-24 34,754.28 36,016.11 34,497.32 34,503.61 0.0M
2021-12-23 33,877.34 36,116.16 32,852.42 35,475.17 0.0M
2021-12-22 30,020.19 32,926.62 29,220.60 32,926.62 0.0M
2021-12-21 28,180.46 29,388.92 26,417.87 29,278.63 0.0M
2021-12-20 22,235.59 25,834.14 20,769.35 25,722.37 0.0M
2021-12-17 30,489.50 31,815.86 26,118.60 27,995.01 0.0M
2021-12-16 33,559.44 33,559.44 30,842.21 31,520.01 0.0M
2021-12-15 30,256.24 31,368.92 27,456.16 28,346.91 0.0M
2021-12-14 30,567.51 31,178.56 26,914.30 27,073.92 0.0M
2021-12-13 31,817.63 32,914.16 28,455.41 29,062.93 0.0M
2021-12-10 29,715.64 32,695.14 29,715.64 31,139.12 0.0M
2021-12-09 33,159.01 33,574.36 30,731.86 31,888.16 0.0M
2021-12-08 34,606.09 36,560.79 32,175.24 32,175.24 0.0M
2021-12-07 29,552.85 34,724.40 29,552.85 34,664.13 0.0M
2021-12-06 24,952.47 27,618.84 23,764.11 26,847.39 0.0M
2021-12-03 26,802.01 27,237.52 22,112.97 23,374.85 0.0M
2021-12-02 24,420.27 26,676.18 23,117.97 24,459.92 0.0M
2021-12-01 24,361.35 28,647.68 23,566.53 27,954.87 0.0M
2021-11-30 21,038.15 24,702.47 20,194.47 22,558.18 0.0M
2021-11-29 26,345.01 26,702.34 23,911.17 24,447.64 0.0M
2021-11-26 27,873.60 30,752.02 22,242.64 23,183.03 0.0M
2021-11-25 43,658.07 44,364.24 42,477.01 44,152.47 0.0M
2021-11-24 42,731.56 44,946.04 38,640.84 42,134.37 0.0M
2021-11-23 43,557.02 46,679.28 39,491.18 42,272.85 0.0M
2021-11-22 47,845.41 48,712.99 45,041.78 46,192.68 0.0M
2021-11-19 50,686.10 51,385.15 43,593.77 46,574.79 0.0M
2021-11-18 49,495.27 51,344.86 48,234.00 48,589.25 0.0M
2021-11-17 49,093.50 50,366.97 48,942.66 49,614.14 0.0M
2021-11-16 48,898.65 50,089.32 48,243.86 49,315.14 0.0M
2021-11-15 45,230.04 48,116.92 45,087.81 47,633.14 0.0M
2021-11-12 43,471.97 45,605.81 43,121.69 45,241.40 0.0M
2021-11-11 42,036.53 44,072.12 41,624.89 43,283.27 0.0M
2021-11-10 42,472.93 42,887.22 40,597.67 42,412.29 0.0M
2021-11-09 41,104.58 44,489.75 40,698.31 42,293.52 0.0M
2021-11-08 42,190.27 43,722.16 41,947.99 42,542.40 0.0M
2021-11-05 38,933.47 43,393.62 38,933.47 42,126.57 0.0M
2021-11-04 38,608.47 39,430.68 37,771.21 39,152.29 0.0M
2021-11-03 35,544.62 37,392.97 35,455.55 37,161.89 0.0M
2021-11-02 33,747.47 36,243.88 33,586.21 35,932.62 0.0M
2021-11-01 33,195.49 34,956.72 32,714.38 34,251.48 0.0M
2021-10-29 29,063.80 31,350.88 27,721.22 31,350.88 0.0M
2021-10-28 27,966.78 30,188.10 27,966.78 30,188.10 0.0M
2021-10-27 28,166.32 28,829.37 27,161.26 28,077.00 0.0M
2021-10-26 26,907.59 28,990.71 26,446.06 28,623.07 0.0M
2021-10-25 28,130.53 28,130.53 26,273.12 26,502.21 0.0M
2021-10-22 26,850.14 28,547.72 26,691.39 27,337.42 0.0M
2021-10-21 25,009.98 26,025.52 24,451.46 25,520.51 0.0M
2021-10-20 23,699.07 26,649.86 23,699.07 26,279.15 0.0M
2021-10-19 25,731.33 25,761.76 24,231.34 24,939.17 0.0M
2021-10-18 26,037.94 26,037.94 23,802.74 25,058.17 0.0M
2021-10-15 26,744.15 27,917.58 26,320.90 27,252.47 0.0M
2021-10-14 24,461.17 25,892.37 23,352.33 25,627.50 0.0M
2021-10-13 20,759.04 22,903.29 19,814.33 22,614.14 0.0M
2021-10-12 19,274.78 21,029.46 19,160.36 21,029.46 0.0M
2021-10-11 20,971.01 21,888.74 20,210.07 21,769.99 0.0M
2021-10-08 23,128.67 23,393.48 21,417.68 21,417.68 0.0M
2021-10-07 21,689.97 23,302.38 21,161.05 22,804.04 0.0M
2021-10-06 20,135.26 20,185.86 17,138.11 19,573.76 0.0M
2021-10-05 19,566.15 22,439.69 19,566.15 22,404.18 0.0M
2021-10-04 19,672.06 21,462.20 18,651.54 19,442.06 0.0M
2021-10-01 17,627.82 21,267.60 17,347.47 20,705.80 0.0M
2021-09-30 24,018.07 24,218.63 20,412.74 20,777.21 0.0M
2021-09-29 21,793.96 23,093.30 21,441.09 22,151.83 0.0M
2021-09-28 25,424.14 25,761.37 19,828.28 20,443.23 0.0M
2021-09-27 27,092.87 27,278.21 25,687.46 25,835.24 0.0M
2021-09-24 26,907.67 27,008.64 24,806.06 25,350.54 0.0M
2021-09-23 27,582.08 28,646.40 26,671.69 28,000.80 0.0M
2021-09-22 24,642.52 25,684.76 24,080.77 25,501.11 0.0M
2021-09-21 21,415.16 23,118.73 21,415.16 22,593.00 0.0M
2021-09-20 19,311.09 20,059.89 17,127.85 19,505.57 0.0M
2021-09-17 27,829.48 28,508.47 22,882.06 23,601.57 0.0M
2021-09-16 25,300.03 27,125.96 25,234.13 25,626.04 0.0M
2021-09-15 27,081.81 27,262.23 23,912.47 24,191.31 0.0M
2021-09-14 27,809.06 28,012.45 25,346.29 27,003.05 0.0M
2021-09-13 28,491.98 29,863.02 27,754.97 28,004.30 0.0M
2021-09-10 29,298.72 29,950.51 26,892.68 27,452.29 0.0M
2021-09-09 25,601.87 29,323.51 25,031.45 28,336.85 0.0M
2021-09-08 28,573.63 29,618.59 25,876.01 27,676.42 0.0M
2021-09-07 30,487.43 31,305.90 30,027.27 30,244.05 0.0M
2021-09-06 29,361.10 31,596.82 29,201.84 31,042.53 0.0M
2021-09-03 31,991.25 31,991.25 27,695.03 28,733.97 0.0M
2021-09-02 31,742.30 32,937.54 31,460.00 32,211.23 0.0M
2021-09-01 31,045.69 33,106.66 30,777.31 31,999.65 0.0M
2021-08-31 29,179.35 29,840.81 27,364.36 28,630.94 0.0M
2021-08-30 29,063.86 29,374.69 28,414.08 28,935.61 0.0M
2021-08-27 27,700.02 28,694.16 27,129.73 28,694.16 0.0M
2021-08-26 27,184.55 28,356.27 26,005.01 28,022.79 0.0M
2021-08-25 28,746.14 28,785.77 28,078.88 28,465.01 0.0M
2021-08-24 30,251.59 30,251.59 26,675.52 27,951.08 0.0M
2021-08-23 29,404.37 29,404.37 27,709.40 28,756.27 0.0M
2021-08-20 25,569.67 26,747.00 24,203.52 26,469.94 0.0M
2021-08-19 28,646.69 28,902.65 23,418.87 25,680.81 0.0M
2021-08-18 36,822.82 37,021.52 33,343.13 33,899.45 0.0M
2021-08-17 36,153.58 36,983.65 34,865.09 36,561.34 0.0M
2021-08-16 38,246.06 39,081.28 36,329.01 37,597.34 0.0M
2021-08-13 40,545.02 42,019.59 40,366.56 40,986.49 0.0M
2021-08-12 38,999.25 40,674.86 38,632.84 40,189.21 0.0M
2021-08-11 37,845.14 39,290.45 36,815.79 38,799.38 0.0M
2021-08-10 36,621.28 37,449.58 36,307.20 36,758.93 0.0M
2021-08-09 36,666.41 37,428.57 36,045.61 36,379.05 0.0M
2021-08-06 34,291.06 37,372.32 33,805.26 36,568.46 0.0M
2021-08-05 33,247.88 35,099.46 33,225.27 34,732.13 0.0M
2021-08-04 33,251.25 33,996.97 32,274.42 33,017.45 0.0M
2021-08-03 30,554.74 33,110.72 30,363.94 31,948.12 0.0M
2021-08-02 29,067.36 30,422.55 28,296.99 29,805.40 0.0M
2021-07-30 26,994.54 28,713.05 26,519.72 27,189.43 0.0M
2021-07-29 28,620.42 29,605.92 28,075.07 28,075.07 0.0M
2021-07-28 24,778.87 27,070.22 24,159.26 27,070.22 0.0M
2021-07-27 25,517.18 26,025.70 23,596.05 24,199.87 0.0M
2021-07-26 24,225.15 26,415.50 23,641.48 26,044.68 0.0M
2021-07-23 23,901.98 25,819.40 23,606.61 25,653.89 0.0M
2021-07-22 23,177.94 24,095.74 22,353.10 22,608.39 0.0M
2021-07-21 19,619.17 22,231.03 19,619.17 22,022.85 0.0M
2021-07-20 17,985.47 19,654.05 17,427.46 18,577.55 0.0M
2021-07-19 20,853.49 21,016.23 15,668.66 17,186.41 0.0M
2021-07-16 25,452.74 25,523.98 21,465.85 23,028.21 0.0M
2021-07-15 26,119.41 26,792.39 23,355.47 24,269.34 0.0M
2021-07-14 25,926.68 27,214.24 25,803.78 26,936.29 0.0M
2021-07-13 27,071.18 27,377.88 26,031.69 26,936.75 0.0M
2021-07-12 25,617.65 27,311.14 23,818.06 26,965.72 0.0M
2021-07-09 22,637.23 25,882.60 22,445.39 25,778.76 0.0M
2021-07-08 24,729.48 24,913.19 19,380.42 21,347.84 0.0M
2021-07-07 26,773.25 27,624.02 25,513.59 26,703.07 0.0M
2021-07-06 27,748.31 28,205.59 24,811.28 25,862.42 0.0M
2021-07-05 27,546.23 29,114.80 26,459.20 28,462.07 0.0M
2021-07-02 28,642.25 29,093.05 27,284.77 27,828.28 0.0M
2021-07-01 27,705.77 29,242.68 25,792.95 27,865.83 0.0M
2021-06-30 28,391.34 28,987.31 24,576.27 26,023.80 0.0M
2021-06-29 28,472.50 30,013.65 28,352.96 28,617.26 0.0M
2021-06-28 30,756.30 31,780.32 28,159.03 28,209.08 0.0M
2021-06-25 31,965.65 32,165.59 30,399.92 31,258.61 0.0M
2021-06-24 29,296.22 32,020.23 29,164.32 31,650.23 0.0M
2021-06-23 31,049.91 31,164.59 27,997.55 27,997.55 0.0M
2021-06-22 30,664.65 31,223.45 29,455.10 30,734.33 0.0M
2021-06-21 26,916.56 30,558.38 26,315.04 30,319.40 0.0M
2021-06-18 33,297.01 34,820.57 28,382.00 28,838.57 0.0M
2021-06-17 32,281.20 34,149.27 32,029.73 33,750.37 0.0M
2021-06-16 33,307.69 33,408.12 32,078.75 33,069.88 0.0M
2021-06-15 32,608.64 33,184.73 32,188.44 32,425.00 0.0M
2021-06-14 31,604.50 32,748.87 30,388.39 31,180.25 0.0M
2021-06-11 28,282.81 30,731.96 28,253.88 30,445.63 0.0M
2021-06-10 29,350.00 29,350.00 27,223.43 28,116.07 0.0M
2021-06-09 28,763.10 29,147.96 27,528.73 28,828.73 0.0M
2021-06-08 28,060.74 29,290.79 27,850.80 28,288.32 0.0M
2021-06-07 26,589.18 28,658.92 25,596.49 27,966.36 0.0M
2021-06-04 26,670.94 26,820.89 25,985.96 26,727.60 0.0M
2021-06-03 26,850.95 27,000.86 24,993.19 26,410.02 0.0M
2021-06-02 25,719.05 26,981.31 25,394.31 26,969.54 0.0M
2021-06-01 24,076.77 26,858.19 24,076.77 25,657.02 0.0M
2021-05-31 25,503.41 26,010.00 23,863.99 24,076.77 0.0M
2021-05-28 23,631.72 25,856.06 23,631.72 25,503.41 0.0M
2021-05-27 22,103.45 24,738.59 21,699.09 23,631.72 0.0M
2021-05-26 22,022.81 22,866.07 21,536.17 22,103.45 0.0M
2021-05-25 22,565.81 23,169.46 22,022.81 22,022.81 0.0M
2021-05-24 21,573.87 22,565.81 21,573.87 22,565.81 0.0M
2021-05-21 20,207.04 22,073.71 20,207.04 21,573.87 0.0M
2021-05-20 17,890.12 20,207.04 17,890.12 20,207.04 0.0M
2021-05-19 20,882.63 20,882.63 15,582.32 17,890.12 0.0M
2021-05-18 21,222.90 22,856.95 20,553.60 20,882.63 0.0M
2021-05-17 21,678.22 22,677.90 20,610.74 21,222.90 0.0M
2021-05-14 18,776.71 21,694.19 18,776.71 21,678.22 0.0M
2021-05-13 18,510.03 19,227.21 14,711.93 18,776.71 0.0M
2021-05-12 18,160.96 19,086.43 17,194.69 18,510.03 0.0M
2021-05-11 22,300.25 22,300.25 16,719.72 18,160.96 0.0M
2021-05-10 21,942.96 22,630.33 21,648.79 22,300.25 0.0M
2021-05-07 20,726.89 22,090.64 20,536.24 21,942.96 0.0M
2021-05-06 20,154.56 21,378.36 19,602.36 20,726.89 0.0M
2021-05-05 17,725.06 20,154.56 17,725.06 20,154.56 0.0M
2021-05-04 19,003.51 19,003.51 17,026.99 17,391.34 0.0M
2021-05-03 17,899.98 19,203.73 17,426.37 19,003.51 0.0M
2021-04-30 18,889.58 19,418.27 17,881.35 17,899.98 0.0M
2021-04-29 19,020.24 20,391.08 18,433.21 18,889.58 0.0M
2021-04-28 18,061.71 19,398.17 18,061.71 19,020.24 0.0M
2021-04-27 18,005.18 18,313.22 17,535.07 18,061.71 0.0M
2021-04-26 17,507.23 18,376.44 17,039.41 18,005.18 0.0M
2021-04-23 17,769.69 18,155.51 16,635.20 17,507.23 0.0M
2021-04-22 16,280.79 17,951.05 16,280.79 17,769.69 0.0M
2021-04-21 15,161.39 16,686.17 15,161.39 16,280.79 0.0M
2021-04-20 18,908.84 18,908.84 14,828.82 15,161.39 0.0M
2021-04-19 18,617.18 19,571.80 18,617.18 18,908.84 0.0M
2021-04-16 17,158.44 18,960.27 17,027.34 18,617.18 0.0M
2021-04-15 16,478.14 17,426.28 16,478.14 17,158.44 0.0M
2021-04-14 15,848.82 16,712.90 15,848.82 16,478.14 0.0M
2021-04-13 15,290.58 16,075.54 15,163.55 15,848.82 0.0M
2021-04-12 15,478.83 15,826.10 15,035.63 15,290.58 0.0M
2021-04-09 15,385.01 15,954.87 15,279.49 15,478.83 0.0M
2021-04-08 14,551.10 15,521.05 14,551.10 15,385.01 0.0M
2021-04-07 14,558.90 15,114.67 14,271.88 14,551.10 0.0M
2021-04-06 13,910.31 15,168.03 13,910.31 14,565.59 0.0M
2021-04-01 13,135.18 13,978.75 13,063.79 13,910.31 0.0M
2021-03-31 13,598.36 13,816.62 12,979.02 13,135.18 0.0M
2021-03-30 12,133.77 13,740.42 12,133.77 13,598.36 0.0M
2021-03-29 11,611.93 12,408.15 11,549.31 12,133.77 0.0M
2021-03-26 10,941.62 11,871.97 10,941.62 11,611.93 0.0M
2021-03-25 10,751.97 10,941.62 9,740.93 10,941.62 0.0M
2021-03-24 10,714.95 10,776.89 9,729.37 10,751.97 0.0M
2021-03-23 11,146.55 11,149.38 10,276.59 10,714.95 0.0M
2021-03-22 11,716.58 11,716.58 10,662.58 11,146.55 0.0M
2021-03-19 13,117.59 13,117.59 11,406.26 11,716.58 0.0M
2021-03-18 12,945.49 13,547.80 12,722.66 13,117.59 0.0M
2021-03-17 12,957.19 13,106.86 12,573.41 12,945.49 0.0M
2021-03-16 12,550.93 13,076.87 12,527.39 12,957.19 0.0M
2021-03-15 12,769.88 13,675.02 12,183.10 12,550.93 0.0M
2021-03-12 12,503.24 12,769.88 12,165.95 12,769.88 0.0M
2021-03-11 11,660.85 12,503.24 11,660.85 12,503.24 0.0M
2021-03-10 10,497.66 11,715.32 10,275.27 11,660.85 0.0M
2021-03-09 10,119.62 10,717.82 9,989.60 10,497.66 0.0M
2021-03-08 8,373.97 10,257.40 8,373.97 10,119.62 0.0M
2021-03-05 9,123.99 9,233.12 7,950.77 8,373.97 0.0M
2021-03-04 9,113.74 9,343.58 8,608.40 9,123.99 0.0M
2021-03-03 8,804.48 9,740.65 8,486.25 9,113.74 0.0M
2021-03-02 8,551.12 9,188.41 8,269.99 8,804.48 0.0M
2021-03-01 7,388.23 8,700.98 7,388.23 8,551.12 0.0M
2021-02-26 8,584.52 8,584.52 7,166.10 7,388.23 0.0M
2021-02-25 8,797.17 9,350.31 8,584.52 8,584.52 0.0M
2021-02-24 8,528.49 8,888.19 8,210.27 8,797.17 0.0M
2021-02-23 8,348.05 8,891.19 7,690.22 8,528.49 0.0M
2021-02-22 8,434.31 8,482.39 7,413.74 8,348.05 0.0M
2021-02-19 7,816.27 8,589.09 7,816.27 8,434.31 0.0M
2021-02-18 8,359.17 8,551.05 7,704.01 7,816.27 0.0M
2021-02-17 8,667.97 8,725.04 8,164.47 8,359.17 0.0M
2021-02-16 8,662.73 8,838.49 8,404.97 8,667.97 0.0M
2021-02-15 7,564.83 8,863.46 7,564.83 8,662.73 0.0M
2021-02-12 7,137.82 7,581.82 6,612.04 7,564.83 0.0M
2021-02-11 7,149.32 7,417.45 6,973.61 7,137.82 0.0M
2021-02-10 7,418.72 7,770.66 6,821.79 7,149.32 0.0M
2021-02-09 7,346.74 7,571.94 7,197.61 7,418.72 0.0M
2021-02-08 7,012.41 7,697.07 7,012.41 7,346.74 0.0M
2021-02-05 6,430.19 7,170.35 6,430.19 7,012.41 0.0M
2021-02-04 5,943.50 6,487.93 5,943.50 6,430.19 0.0M
2021-02-03 5,943.43 6,620.37 5,847.75 5,943.50 0.0M
2021-02-02 5,011.96 6,050.41 5,011.96 5,943.43 0.0M
2021-02-01 4,490.79 5,178.28 4,490.79 5,011.96 0.0M
2021-01-29 5,626.63 5,626.63 4,490.79 4,490.79 0.0M
2021-01-28 5,146.30 5,772.12 4,389.07 5,626.63 0.0M
2021-01-27 5,818.76 6,050.48 4,533.23 5,146.30 0.0M
2021-01-26 5,320.74 6,127.56 5,309.03 5,818.76 0.0M
2021-01-25 6,307.98 6,592.89 5,103.71 5,320.74 0.0M
2021-01-22 6,680.11 6,680.11 5,732.87 6,307.98 0.0M
2021-01-21 7,158.10 7,636.43 6,667.53 6,680.11 0.0M
2021-01-20 6,795.19 7,372.00 6,795.19 7,158.10 0.0M
2021-01-19 7,019.94 7,502.68 6,715.11 6,795.19 0.0M
2021-01-18 6,948.31 7,034.28 6,548.17 7,019.94 0.0M
2021-01-15 7,915.05 7,915.05 6,280.26 6,948.31 0.0M
2021-01-14 7,664.10 8,041.49 7,584.88 7,915.05 0.0M
2021-01-13 7,507.81 7,882.08 7,412.74 7,664.10 0.0M
2021-01-12 7,661.92 7,887.94 7,315.43 7,507.81 0.0M
2021-01-11 8,306.00 8,306.00 7,182.02 7,661.92 0.0M
2021-01-08 7,795.82 8,512.25 7,795.82 8,306.00 0.0M
2021-01-07 7,287.04 8,047.28 7,273.47 7,795.82 0.0M
2021-01-06 6,513.72 7,495.55 6,383.19 7,287.04 0.0M
2021-01-05 6,808.82 6,989.59 6,097.87 6,513.72 0.0M
2021-01-04 6,318.15 7,561.78 6,318.15 6,809.61 0.0M