CAC 40 Leverage x10 NR (CA10L)

CA10L
🏛️ フランス →
653.09
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
2024-12-31 835.16 943.49 832.03 942.59 0.0M
2024-12-30 878.84 937.71 846.24 863.93 0.0M
2024-12-27 842.70 918.39 829.92 918.34 0.0M
2024-12-24 852.73 875.42 836.85 836.85 0.0M
2024-12-23 810.95 847.84 781.04 825.73 0.0M
2024-12-20 794.69 847.53 736.60 830.20 0.0M
2024-12-19 847.25 896.98 810.47 854.18 0.0M
2024-12-18 967.25 990.39 941.90 974.07 0.0M
2024-12-17 894.55 970.21 887.50 950.48 0.0M
2024-12-16 974.72 991.58 916.02 940.27 0.0M
2024-12-13 1,012.53 1,084.38 986.23 1,014.49 0.0M
2024-12-12 1,078.29 1,080.14 1,016.94 1,031.19 0.0M
2024-12-11 966.49 1,054.55 959.18 1,035.52 0.0M
2024-12-10 1,093.48 1,096.52 982.84 997.77 0.0M
2024-12-09 1,133.59 1,171.08 1,077.02 1,127.39 0.0M
2024-12-06 936.68 1,077.21 936.59 1,054.51 0.0M
2024-12-05 873.81 957.95 873.81 932.73 0.0M
2024-12-04 851.53 922.91 845.96 899.93 0.0M
2024-12-03 832.79 918.00 814.69 844.92 0.0M
2024-12-02 721.04 866.95 720.33 822.13 0.0M
2024-11-29 728.51 823.34 724.63 817.09 0.0M
2024-11-28 750.28 786.81 740.97 758.71 0.0M
2024-11-27 730.26 737.19 666.55 722.69 0.0M
2024-11-26 787.51 852.51 768.19 779.12 0.0M
2024-11-25 938.44 942.85 832.56 853.94 0.0M
2024-11-22 846.52 869.33 741.26 851.41 0.0M
2024-11-21 774.69 816.83 715.39 805.54 0.0M
2024-11-20 874.81 883.62 778.39 789.91 0.0M
2024-11-19 896.68 913.42 711.14 826.28 0.0M
2024-11-18 881.58 900.16 833.55 886.21 0.0M
2024-11-15 861.46 942.38 835.98 878.10 0.0M
2024-11-14 859.70 941.07 828.20 932.71 0.0M
2024-11-13 825.64 871.05 756.83 824.87 0.0M
2024-11-12 1,022.29 1,051.10 823.14 837.36 0.0M
2024-11-11 1,102.65 1,183.06 1,092.08 1,147.11 0.0M
2024-11-08 1,184.84 1,185.82 1,012.42 1,025.93 0.0M
2024-11-07 1,086.15 1,163.09 1,058.04 1,163.09 0.0M
2024-11-06 1,196.97 1,196.97 1,033.70 1,081.84 0.0M
2024-11-05 1,096.94 1,140.63 1,056.19 1,140.63 0.0M
2024-11-04 1,111.89 1,111.89 1,089.22 1,089.22 0.0M
2024-11-01 1,084.95 1,150.26 1,077.29 1,150.26 0.0M
2024-10-31 1,120.12 1,120.12 1,010.76 1,065.99 0.0M
2024-10-30 1,234.58 1,234.58 1,101.54 1,192.19 0.0M
2024-10-29 1,497.58 1,497.58 1,332.52 1,341.11 0.0M
2024-10-28 1,402.79 1,429.01 1,319.26 1,429.01 0.0M
2024-10-25 1,313.61 1,327.30 1,259.27 1,327.30 0.0M
2024-10-24 1,381.90 1,381.90 1,338.20 1,338.69 0.0M
2024-10-23 1,321.78 1,329.65 1,275.82 1,329.65 0.0M
2024-10-22 1,367.21 1,400.88 1,283.61 1,400.88 0.0M
2024-10-21 1,492.49 1,492.49 1,390.81 1,404.30 0.0M
2024-10-18 1,474.82 1,566.75 1,474.25 1,566.75 0.0M
2024-10-17 1,377.54 1,509.78 1,373.29 1,509.78 0.0M
2024-10-16 1,213.45 1,346.21 1,213.45 1,346.21 0.0M
2024-10-15 1,554.01 1,554.01 1,378.19 1,403.44 0.0M
2024-10-14 1,528.76 1,566.08 1,450.57 1,566.08 0.0M
2024-10-11 1,431.20 1,521.77 1,379.23 1,521.77 0.0M
2024-10-10 1,456.75 1,456.75 1,402.50 1,453.17 0.0M
2024-10-09 1,428.66 1,491.05 1,386.32 1,491.05 0.0M
2024-10-08 1,336.43 1,419.21 1,325.79 1,419.21 0.0M
2024-10-07 1,523.30 1,531.19 1,402.74 1,531.19 0.0M
2024-10-04 1,329.32 1,467.81 1,321.07 1,467.81 0.0M
2024-10-03 1,513.49 1,513.49 1,314.16 1,353.94 0.0M
2024-10-02 1,596.37 1,596.37 1,501.28 1,561.01 0.0M
2024-10-01 1,664.49 1,664.49 1,495.56 1,555.21 0.0M
2024-09-30 1,999.93 1,999.93 1,690.79 1,693.60 0.0M
2024-09-27 2,049.34 2,158.26 2,001.62 2,125.09 0.0M
2024-09-26 1,829.17 1,999.17 1,805.83 1,998.65 0.0M
2024-09-25 1,585.37 1,689.21 1,579.50 1,621.85 0.0M
2024-09-24 1,704.65 1,704.65 1,638.49 1,695.70 0.0M
2024-09-23 1,488.59 1,526.15 1,402.03 1,504.83 0.0M
2024-09-20 1,717.94 1,731.14 1,493.04 1,493.04 0.0M
2024-09-19 1,648.51 1,761.56 1,577.55 1,760.93 0.0M
2024-09-18 1,525.29 1,536.37 1,432.19 1,433.94 0.0M
2024-09-17 1,517.43 1,593.46 1,495.55 1,521.86 0.0M
2024-09-16 1,415.04 1,511.41 1,411.87 1,449.41 0.0M
2024-09-13 1,439.75 1,534.46 1,434.25 1,485.28 0.0M
2024-09-12 1,509.29 1,518.98 1,347.80 1,428.70 0.0M
2024-09-11 1,401.17 1,463.90 1,297.44 1,359.76 0.0M
2024-09-10 1,394.18 1,512.58 1,340.75 1,381.12 0.0M
2024-09-09 1,331.00 1,450.97 1,319.32 1,416.28 0.0M
2024-09-06 1,431.85 1,513.85 1,271.25 1,291.92 0.0M
2024-09-05 1,517.45 1,589.51 1,448.63 1,448.63 0.0M
2024-09-04 1,571.72 1,666.56 1,554.07 1,597.17 0.0M
2024-09-03 1,989.13 2,018.91 1,746.35 1,772.36 0.0M
2024-09-02 1,912.53 1,963.56 1,771.20 1,956.80 0.0M
2024-08-30 1,960.75 2,084.25 1,923.32 1,923.52 0.0M
2024-08-29 1,799.30 1,959.31 1,795.55 1,951.00 0.0M
2024-08-28 1,825.28 1,882.69 1,802.28 1,802.28 0.0M
2024-08-27 1,862.03 1,919.69 1,776.14 1,776.14 0.0M
2024-08-26 1,807.95 1,880.38 1,806.99 1,837.47 0.0M
2024-08-23 1,738.28 1,825.53 1,714.81 1,811.01 0.0M
2024-08-22 1,702.23 1,794.15 1,692.48 1,693.54 0.0M
2024-08-21 1,615.06 1,709.72 1,615.06 1,696.61 0.0M
2024-08-20 1,686.70 1,715.32 1,605.19 1,614.12 0.0M
2024-08-19 1,533.82 1,688.78 1,532.53 1,651.61 0.0M
2024-08-16 1,532.62 1,568.96 1,490.25 1,547.54 0.0M
2024-08-15 1,373.58 1,521.35 1,304.60 1,495.95 0.0M
2024-08-14 1,328.16 1,333.59 1,269.89 1,333.59 0.0M
2024-08-13 1,240.09 1,248.56 1,148.34 1,237.08 0.0M
2024-08-12 1,274.95 1,292.94 1,168.79 1,196.67 0.0M
2024-08-09 1,216.09 1,314.94 1,172.78 1,232.63 0.0M
2024-08-08 1,155.68 1,221.79 1,063.81 1,197.03 0.0M
2024-08-07 1,078.81 1,261.48 1,055.03 1,229.66 0.0M
2024-08-06 1,078.23 1,113.84 944.68 1,033.58 0.0M
2024-08-05 978.15 1,079.40 857.78 1,062.81 0.0M
2024-08-02 1,401.22 1,440.76 1,194.84 1,242.69 0.0M
2024-08-01 1,752.89 1,775.48 1,451.86 1,482.86 0.0M
2024-07-31 1,967.56 2,012.65 1,857.94 1,888.54 0.0M
2024-07-30 1,727.09 1,817.73 1,703.23 1,757.33 0.0M
2024-07-29 1,947.36 1,947.98 1,652.60 1,688.47 0.0M
2024-07-26 1,713.26 1,898.53 1,675.32 1,878.58 0.0M
2024-07-25 1,649.65 1,685.18 1,458.53 1,675.68 0.0M
2024-07-24 1,859.69 1,970.30 1,756.54 1,896.42 0.0M
2024-07-23 2,222.45 2,320.18 2,063.09 2,137.36 0.0M
2024-07-22 2,079.33 2,283.34 2,060.85 2,207.27 0.0M
2024-07-19 2,070.99 2,082.31 1,933.97 1,982.88 0.0M
2024-07-18 2,185.50 2,315.78 2,055.19 2,131.16 0.0M
2024-07-17 2,048.85 2,180.23 1,962.11 2,089.79 0.0M
2024-07-16 2,123.54 2,182.83 2,043.21 2,113.21 0.0M
2024-07-15 2,438.48 2,540.31 2,225.46 2,272.27 0.0M
2024-07-12 2,407.97 2,625.39 2,390.27 2,586.76 0.0M
2024-07-11 2,256.61 2,351.31 2,153.66 2,296.41 0.0M
2024-07-10 2,019.27 2,163.97 1,919.89 2,146.67 0.0M
2024-07-09 2,246.18 2,264.28 1,903.78 1,977.72 0.0M
2024-07-08 2,379.42 2,733.19 2,345.28 2,345.28 0.0M
2024-07-05 2,660.91 2,720.24 2,402.59 2,510.28 0.0M
2024-07-04 2,522.85 2,597.84 2,490.65 2,580.45 0.0M
2024-07-03 2,236.25 2,468.63 2,199.20 2,383.83 0.0M
2024-07-02 2,061.65 2,135.49 1,944.79 2,121.43 0.0M
2024-07-01 2,486.14 2,524.63 2,189.74 2,189.74 0.0M
2024-06-28 2,156.25 2,156.25 1,908.65 1,973.26 0.0M
2024-06-27 2,394.65 2,417.23 2,092.73 2,119.85 0.0M
2024-06-26 2,680.44 2,691.12 2,201.56 2,366.04 0.0M
2024-06-25 2,495.43 2,576.31 2,386.49 2,545.10 0.0M
2024-06-24 2,469.31 2,763.47 2,453.61 2,704.27 0.0M
2024-06-21 2,541.99 2,610.50 2,362.85 2,458.53 0.0M
2024-06-20 2,346.89 2,640.92 2,322.39 2,606.36 0.0M
2024-06-19 2,453.96 2,482.69 2,287.77 2,301.13 0.0M
2024-06-18 2,496.53 2,511.19 2,275.78 2,472.54 0.0M
2024-06-17 2,209.16 2,327.12 2,049.05 2,300.85 0.0M
2024-06-14 2,796.11 2,798.20 1,971.01 2,114.50 0.0M
2024-06-13 3,558.59 3,572.12 2,813.17 2,883.16 0.0M
2024-06-12 3,389.95 3,649.27 3,340.31 3,605.06 0.0M
2024-06-11 3,924.05 3,974.04 3,153.86 3,289.60 0.0M
2024-06-10 3,351.77 3,797.55 3,351.77 3,797.55 0.0M
2024-06-07 4,637.06 4,649.39 4,043.81 4,378.76 0.0M
2024-06-06 4,625.92 4,688.47 4,468.06 4,602.86 0.0M
2024-06-05 4,301.42 4,575.07 4,172.65 4,422.13 0.0M
2024-06-04 4,271.02 4,324.92 3,941.00 4,070.46 0.0M
2024-06-03 4,782.96 4,801.26 4,374.87 4,390.97 0.0M
2024-05-31 4,266.91 4,397.90 4,200.33 4,376.25 0.0M
2024-05-30 3,966.69 4,306.73 3,963.64 4,293.61 0.0M
2024-05-29 4,658.36 4,696.66 4,030.23 4,074.51 0.0M
2024-05-28 5,264.62 5,358.50 4,667.38 4,774.50 0.0M
2024-05-27 4,912.11 5,182.86 4,903.36 5,182.16 0.0M
2024-05-24 4,697.29 5,007.72 4,626.97 4,951.55 0.0M
2024-05-23 5,014.25 5,206.73 4,880.84 5,002.10 0.0M
2024-05-22 5,179.43 5,179.43 4,857.51 4,944.76 0.0M
2024-05-21 5,384.70 5,414.47 4,949.37 5,239.38 0.0M
2024-05-20 5,373.76 5,649.76 5,352.61 5,485.91 0.0M
2024-05-17 5,344.20 5,451.80 5,071.59 5,282.60 0.0M
2024-05-16 5,787.80 5,787.80 5,390.09 5,427.31 0.0M
2024-05-15 5,803.87 5,883.73 5,538.62 5,792.16 0.0M
2024-05-14 5,618.13 5,749.89 5,436.09 5,699.69 0.0M
2024-05-13 5,598.61 5,685.12 5,434.35 5,586.47 0.0M
2024-05-10 5,664.29 5,838.49 5,523.95 5,575.64 0.0M
2024-05-09 4,980.07 5,400.86 4,924.15 5,374.44 0.0M
2024-05-08 4,811.79 5,183.18 4,790.50 5,031.58 0.0M
2024-05-07 4,489.47 4,709.43 4,326.55 4,697.76 0.0M
2024-05-06 4,172.91 4,466.39 4,099.17 4,279.20 0.0M
2024-05-03 4,004.39 4,296.86 3,895.14 4,070.94 0.0M
2024-05-02 4,049.76 4,063.67 3,813.07 3,844.91 0.0M
2024-04-30 4,655.16 4,701.13 4,081.71 4,156.60 0.0M
2024-04-29 4,829.21 4,895.94 4,532.47 4,532.47 0.0M
2024-04-26 4,595.09 4,821.27 4,340.59 4,680.49 0.0M
2024-04-25 4,729.60 4,735.38 3,918.97 4,275.35 0.0M
2024-04-24 4,797.99 5,045.50 4,641.24 4,718.80 0.0M
2024-04-23 4,580.02 4,835.50 4,515.90 4,806.23 0.0M
2024-04-22 4,534.15 4,555.67 4,213.82 4,387.53 0.0M
2024-04-19 3,965.76 4,323.70 3,833.99 4,234.03 0.0M
2024-04-18 4,195.59 4,323.49 4,007.89 4,242.91 0.0M
2024-04-17 3,925.65 4,417.16 3,920.30 4,035.93 0.0M
2024-04-16 3,623.26 4,041.95 3,623.26 3,805.27 0.0M
2024-04-15 4,436.49 4,833.45 4,317.95 4,403.97 0.0M
2024-04-12 4,674.17 4,811.26 4,071.25 4,235.79 0.0M
2024-04-11 4,444.08 4,688.83 4,035.78 4,309.56 0.0M
2024-04-10 4,741.70 4,743.74 4,048.91 4,433.31 0.0M
2024-04-09 4,707.45 4,784.02 4,357.05 4,458.93 0.0M
2024-04-08 4,493.12 5,033.20 4,493.12 4,885.97 0.0M
2024-04-05 4,501.37 4,574.95 4,304.23 4,571.19 0.0M
2024-04-04 5,164.30 5,387.51 5,060.26 5,146.23 0.0M
2024-04-03 5,111.01 5,204.63 4,963.40 5,162.12 0.0M
2024-04-02 5,469.04 5,858.43 4,965.33 5,024.06 0.0M
2024-03-28 5,640.87 5,890.07 5,566.53 5,566.53 0.0M
2024-03-27 5,440.97 5,736.16 5,362.34 5,565.49 0.0M
2024-03-26 5,283.07 5,462.26 5,129.28 5,437.77 0.0M
2024-03-25 5,205.96 5,322.86 4,909.59 5,230.45 0.0M
2024-03-22 5,230.80 5,430.87 5,098.45 5,248.70 0.0M
2024-03-21 5,758.78 5,764.14 5,176.79 5,439.10 0.0M
2024-03-20 5,245.84 5,371.77 5,082.18 5,325.10 0.0M
2024-03-19 5,202.36 5,558.55 5,168.73 5,558.55 0.0M
2024-03-18 5,407.02 5,461.65 5,133.18 5,224.67 0.0M
2024-03-15 5,338.89 5,662.07 5,290.24 5,346.48 0.0M
2024-03-14 5,312.70 5,693.81 5,283.43 5,332.81 0.0M
2024-03-13 4,985.23 5,301.59 4,900.57 5,186.18 0.0M
2024-03-12 4,689.65 4,926.09 4,397.89 4,888.38 0.0M
2024-03-11 4,316.14 4,544.18 4,307.90 4,511.83 0.0M
2024-03-08 4,517.31 4,686.08 4,460.74 4,573.12 0.0M
2024-03-07 4,032.84 4,580.68 3,931.17 4,511.38 0.0M
2024-03-06 4,042.72 4,266.83 4,009.52 4,191.73 0.0M
2024-03-05 4,157.55 4,248.60 4,034.51 4,083.07 0.0M
2024-03-04 4,098.04 4,212.32 4,006.69 4,212.32 0.0M
2024-03-01 4,194.55 4,266.46 3,936.24 4,109.68 0.0M
2024-02-29 4,320.60 4,347.02 4,079.19 4,079.19 0.0M
2024-02-28 4,188.97 4,239.43 4,106.08 4,226.78 0.0M
2024-02-27 4,086.96 4,236.13 4,036.89 4,199.45 0.0M
2024-02-26 4,217.68 4,233.97 4,070.12 4,107.46 0.0M
2024-02-23 4,092.06 4,369.99 4,020.04 4,320.69 0.0M
2024-02-22 3,879.18 4,100.13 3,783.37 4,043.31 0.0M
2024-02-21 3,544.41 3,634.02 3,484.12 3,589.75 0.0M
2024-02-20 3,382.63 3,558.01 3,351.30 3,517.26 0.0M
2024-02-19 3,291.06 3,406.43 3,225.56 3,403.90 0.0M
2024-02-16 3,439.33 3,548.78 3,357.20 3,412.78 0.0M
2024-02-15 3,235.11 3,346.30 3,235.11 3,310.34 0.0M
2024-02-14 2,798.66 3,064.52 2,798.66 3,050.91 0.0M
2024-02-13 3,117.56 3,125.22 2,747.93 2,858.75 0.0M
2024-02-12 3,061.56 3,135.18 3,020.02 3,122.36 0.0M
2024-02-09 2,986.98 3,049.34 2,849.02 2,967.44 0.0M
2024-02-08 2,904.13 3,116.95 2,826.02 3,042.44 0.0M
2024-02-07 2,925.72 3,003.16 2,838.14 2,842.31 0.0M
2024-02-06 2,934.96 2,962.72 2,781.48 2,952.43 0.0M
2024-02-05 2,782.69 2,834.32 2,659.30 2,776.05 0.0M
2024-02-02 2,911.13 2,983.21 2,778.79 2,793.11 0.0M
2024-02-01 2,788.67 2,911.59 2,708.22 2,783.07 0.0M
2024-01-31 3,200.83 3,245.66 3,044.66 3,057.77 0.0M
2024-01-30 3,079.74 3,176.15 3,017.82 3,145.91 0.0M
2024-01-29 3,013.55 3,037.20 2,925.44 3,004.83 0.0M
2024-01-26 2,729.83 3,025.82 2,725.77 2,987.92 0.0M
2024-01-25 2,383.62 2,442.36 2,263.48 2,435.85 0.0M
2024-01-24 2,288.31 2,444.07 2,257.75 2,410.64 0.0M
2024-01-23 2,400.18 2,400.18 2,164.75 2,210.63 0.0M
2024-01-22 2,359.81 2,408.88 2,224.14 2,290.89 0.0M
2024-01-19 2,405.23 2,405.23 2,110.38 2,174.83 0.0M
2024-01-18 2,115.89 2,291.64 2,059.44 2,268.20 0.0M
2024-01-17 2,023.10 2,054.31 1,923.51 2,039.90 0.0M
2024-01-16 2,180.79 2,291.53 2,116.19 2,287.48 0.0M
2024-01-15 2,522.14 2,561.06 2,297.43 2,332.93 0.0M
2024-01-12 2,355.32 2,558.52 2,340.38 2,517.23 0.0M
2024-01-11 2,534.74 2,577.91 2,265.05 2,280.31 0.0M
2024-01-10 2,414.54 2,499.32 2,353.57 2,407.44 0.0M
2024-01-09 2,514.23 2,523.99 2,324.69 2,411.67 0.0M
2024-01-08 2,350.68 2,496.30 2,253.36 2,493.29 0.0M
2024-01-05 2,329.89 2,473.44 2,174.30 2,404.93 0.0M
2024-01-04 2,409.19 2,523.43 2,378.06 2,508.27 0.0M
2024-01-03 2,803.92 2,840.94 2,265.43 2,385.93 0.0M
2024-01-02 3,014.11 3,139.09 2,651.29 2,837.14 0.0M