CAC Mid 60 (CACMD)

CACMD
🏛️ フランス →
13,977.70
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 13,675.34 13,685.37 13,547.54 13,547.54 24.5M
2022-12-29 13,541.37 13,722.37 13,493.48 13,722.37 36.7M
2022-12-28 13,624.90 13,653.50 13,550.54 13,567.27 29.0M
2022-12-27 13,664.36 13,709.34 13,604.49 13,626.52 28.7M
2022-12-23 13,535.75 13,641.68 13,526.84 13,601.89 27.9M
2022-12-22 13,672.68 13,711.90 13,525.44 13,550.35 31.4M
2022-12-21 13,440.08 13,669.32 13,427.13 13,669.32 33.6M
2022-12-20 13,331.20 13,430.96 13,244.59 13,383.43 33.2M
2022-12-19 13,400.54 13,511.28 13,400.54 13,438.07 34.8M
2022-12-16 13,516.25 13,538.77 13,308.57 13,399.08 59.0M
2022-12-15 13,699.29 13,732.73 13,526.93 13,544.23 32.4M
2022-12-14 13,734.31 13,797.67 13,678.42 13,797.40 34.6M
2022-12-13 13,644.36 13,938.52 13,576.86 13,785.10 51.4M
2022-12-12 13,597.94 13,627.48 13,526.72 13,569.30 28.2M
2022-12-09 13,585.43 13,665.31 13,472.46 13,657.60 34.9M
2022-12-08 13,570.49 13,615.56 13,486.82 13,567.62 34.9M
2022-12-07 13,590.29 13,609.44 13,527.96 13,533.08 39.9M
2022-12-06 13,638.32 13,691.35 13,604.76 13,642.33 34.9M
2022-12-05 13,740.62 13,804.39 13,671.59 13,700.51 33.0M
2022-12-02 13,684.58 13,810.82 13,638.41 13,751.32 31.7M
2022-12-01 13,683.95 13,737.74 13,610.94 13,710.15 36.9M
2022-11-30 13,581.63 13,611.03 13,508.69 13,549.67 50.6M
2022-11-29 13,586.84 13,625.61 13,501.07 13,564.21 28.9M
2022-11-28 13,619.67 13,654.25 13,538.24 13,570.37 32.7M
2022-11-25 13,691.60 13,691.60 13,607.61 13,681.07 25.1M
2022-11-24 13,558.53 13,690.31 13,526.83 13,690.18 34.7M
2022-11-23 13,541.62 13,545.02 13,439.94 13,543.72 36.9M
2022-11-22 13,443.39 13,533.25 13,407.38 13,515.35 45.2M
2022-11-21 13,413.27 13,482.88 13,380.61 13,443.66 45.1M
2022-11-18 13,374.96 13,469.05 13,320.54 13,440.68 49.4M
2022-11-17 13,368.04 13,432.89 13,209.99 13,312.39 48.9M
2022-11-16 13,560.31 13,586.00 13,311.28 13,340.18 107.6M
2022-11-15 13,598.07 13,654.59 13,512.96 13,616.01 34.8M
2022-11-14 13,657.08 13,657.08 13,509.50 13,568.08 41.8M
2022-11-11 13,554.80 13,635.90 13,544.32 13,596.10 57.8M
2022-11-10 13,039.97 13,476.12 13,029.20 13,461.58 46.3M
2022-11-09 13,093.73 13,117.12 13,021.42 13,116.21 34.6M
2022-11-08 12,990.11 13,149.88 12,957.09 13,134.53 40.7M
2022-11-07 12,855.90 13,062.11 12,837.59 13,016.02 47.5M
2022-11-04 12,769.16 12,987.11 12,739.49 12,904.01 66.0M
2022-11-03 12,568.60 12,677.94 12,526.36 12,677.94 101.8M
2022-11-02 12,955.99 12,966.16 12,761.67 12,775.23 51.4M
2022-11-01 12,984.77 13,096.21 12,901.16 12,949.40 52.5M
2022-10-31 12,786.39 12,892.80 12,698.54 12,869.12 54.8M
2022-10-28 12,767.87 12,767.87 12,684.06 12,759.90 87.0M
2022-10-27 12,941.36 12,975.27 12,765.14 12,902.41 48.8M
2022-10-26 12,780.70 12,937.40 12,722.95 12,937.40 41.9M
2022-10-25 12,682.90 12,810.99 12,597.74 12,810.99 27.2M
2022-10-24 12,568.96 12,662.13 12,434.32 12,615.02 31.8M
2022-10-21 12,345.29 12,461.06 12,251.26 12,422.16 33.5M
2022-10-20 12,371.26 12,482.06 12,314.23 12,459.32 29.1M
2022-10-19 12,502.63 12,517.55 12,364.00 12,385.23 39.1M
2022-10-18 12,487.67 12,545.53 12,423.68 12,441.10 36.7M
2022-10-17 12,085.93 12,389.64 12,078.34 12,366.91 30.0M
2022-10-14 12,184.81 12,255.04 12,039.26 12,052.92 35.4M
2022-10-13 11,702.75 12,005.41 11,633.83 11,990.45 47.8M
2022-10-12 11,898.23 11,898.23 11,735.04 11,756.23 29.5M
2022-10-11 11,864.99 11,963.98 11,820.89 11,907.57 35.3M
2022-10-10 11,906.87 12,069.71 11,906.87 11,940.67 35.8M
2022-10-07 12,132.92 12,198.10 11,978.20 12,029.26 32.3M
2022-10-06 12,277.48 12,322.76 12,151.42 12,190.63 34.2M
2022-10-05 12,348.15 12,363.79 12,133.94 12,201.68 33.2M
2022-10-04 12,148.10 12,389.33 12,148.10 12,389.33 41.9M
2022-10-03 11,758.89 12,000.40 11,657.84 12,000.40 48.0M
2022-09-30 11,731.90 11,885.97 11,731.90 11,876.81 45.8M
2022-09-29 11,764.07 11,764.07 11,525.21 11,629.21 50.4M
2022-09-28 11,742.10 11,869.23 11,568.31 11,859.61 42.8M
2022-09-27 11,954.40 12,038.48 11,859.04 11,859.04 35.6M
2022-09-26 11,851.65 11,998.20 11,826.29 11,874.39 51.1M
2022-09-23 12,254.64 12,268.36 11,917.92 11,951.51 57.1M
2022-09-22 12,375.99 12,465.76 12,287.10 12,287.10 43.5M
2022-09-21 12,441.08 12,590.84 12,428.56 12,589.66 36.3M
2022-09-20 12,810.83 12,819.91 12,506.93 12,514.70 39.6M
2022-09-19 12,667.80 12,805.08 12,563.13 12,778.57 34.9M
2022-09-16 12,811.22 12,851.95 12,675.17 12,789.62 60.1M
2022-09-15 13,045.26 13,113.47 12,932.74 12,958.42 30.7M
2022-09-14 13,111.51 13,185.93 12,987.56 13,056.77 39.2M
2022-09-13 13,503.53 13,530.38 13,205.17 13,205.17 39.1M
2022-09-12 13,332.15 13,504.63 13,296.91 13,469.45 39.6M
2022-09-09 13,119.09 13,269.33 13,111.70 13,258.67 30.5M
2022-09-08 13,079.76 13,117.50 12,900.50 13,043.05 26.6M
2022-09-07 12,939.27 13,013.72 12,894.83 12,992.33 31.3M
2022-09-06 13,025.33 13,137.54 12,952.12 13,029.94 26.6M
2022-09-05 12,907.70 13,057.16 12,904.30 13,050.64 25.6M
2022-09-02 13,055.62 13,194.87 12,990.92 13,184.52 29.6M
2022-09-01 13,104.37 13,104.37 12,901.81 12,945.06 32.6M
2022-08-31 13,316.62 13,333.06 13,204.61 13,219.03 32.6M
2022-08-30 13,344.72 13,455.83 13,217.88 13,261.89 29.4M
2022-08-29 13,289.72 13,363.65 13,232.27 13,314.21 28.3M
2022-08-26 13,705.83 13,725.97 13,446.25 13,450.81 25.1M
2022-08-25 13,697.69 13,735.96 13,610.40 13,657.74 21.5M
2022-08-24 13,520.50 13,613.11 13,441.94 13,599.41 24.4M
2022-08-23 13,430.62 13,627.46 13,423.19 13,550.34 33.2M
2022-08-22 13,769.39 13,769.39 13,506.40 13,548.56 34.2M
2022-08-19 13,973.02 13,973.02 13,829.05 13,829.05 25.9M
2022-08-18 13,976.97 14,050.40 13,963.91 14,038.58 32.8M
2022-08-17 14,238.34 14,253.76 13,987.27 13,995.35 28.5M
2022-08-16 14,202.18 14,269.26 14,194.94 14,219.05 26.4M
2022-08-15 14,154.29 14,175.45 14,083.62 14,163.12 25.4M
2022-08-12 14,153.76 14,188.97 14,107.29 14,125.33 22.6M
2022-08-11 14,202.81 14,236.04 14,130.54 14,169.18 23.6M
2022-08-10 13,891.92 14,165.93 13,821.81 14,146.93 33.4M
2022-08-09 14,003.36 14,038.15 13,911.97 13,941.54 29.7M
2022-08-08 13,978.79 14,087.34 13,946.44 14,014.71 28.4M
2022-08-05 14,026.30 14,032.32 13,855.63 13,919.83 38.2M
2022-08-04 14,035.85 14,094.55 13,991.27 14,016.97 44.2M
2022-08-03 13,828.93 13,998.21 13,816.84 13,993.78 44.4M
2022-08-02 13,887.33 13,893.38 13,786.90 13,831.61 34.3M
2022-08-01 13,963.14 14,007.05 13,907.87 13,918.90 49.2M
2022-07-29 13,828.35 14,002.68 13,828.35 13,945.82 75.2M
2022-07-28 13,639.91 13,755.58 13,596.49 13,755.58 40.8M
2022-07-27 13,372.73 13,525.12 13,346.67 13,504.13 36.4M
2022-07-26 13,427.66 13,470.19 13,314.82 13,324.28 33.8M
2022-07-25 13,499.88 13,532.43 13,432.62 13,476.93 30.0M
2022-07-22 13,453.28 13,605.22 13,432.26 13,562.08 23.9M
2022-07-21 13,493.82 13,558.41 13,382.90 13,481.46 30.9M
2022-07-20 13,581.76 13,600.94 13,416.12 13,498.84 28.3M
2022-07-19 13,240.84 13,548.35 13,232.47 13,524.72 31.0M
2022-07-18 13,256.85 13,398.45 13,255.84 13,344.58 29.5M
2022-07-15 12,941.20 13,150.41 12,890.11 13,138.05 42.4M
2022-07-14 13,075.25 13,112.16 12,850.25 12,907.56 30.6M
2022-07-13 13,161.64 13,166.23 12,970.25 13,089.62 33.2M
2022-07-12 13,033.93 13,184.83 12,955.93 13,172.03 38.1M
2022-07-11 13,106.54 13,264.60 13,050.02 13,126.80 28.4M
2022-07-08 13,105.95 13,299.49 13,060.94 13,299.49 37.1M
2022-07-07 12,955.28 13,123.58 12,944.64 13,121.10 38.0M
2022-07-06 12,808.19 12,849.36 12,659.42 12,807.21 48.5M
2022-07-05 13,021.08 13,059.98 12,613.85 12,667.21 42.7M
2022-07-04 13,070.83 13,099.09 12,935.45 12,944.42 32.4M
2022-07-01 12,908.78 13,078.53 12,860.27 12,971.62 44.0M
2022-06-30 13,179.83 13,191.86 12,917.91 13,033.59 56.5M
2022-06-29 13,478.68 13,497.35 13,313.70 13,353.68 36.7M
2022-06-28 13,597.44 13,730.16 13,589.75 13,615.85 40.3M
2022-06-27 13,543.59 13,617.53 13,438.90 13,505.52 35.8M
2022-06-24 13,288.64 13,473.57 13,253.56 13,468.48 51.6M
2022-06-23 13,331.55 13,372.08 13,154.12 13,222.71 54.5M
2022-06-22 13,352.08 13,472.55 13,219.89 13,394.59 45.5M
2022-06-21 13,476.82 13,639.93 13,476.69 13,536.53 43.9M
2022-06-20 13,307.86 13,401.00 13,195.02 13,401.00 43.9M
2022-06-17 13,111.38 13,350.18 13,045.19 13,266.75 66.8M
2022-06-16 13,489.19 13,489.19 13,086.51 13,098.50 51.4M
2022-06-15 13,400.08 13,540.60 13,337.35 13,500.25 59.5M
2022-06-14 13,614.29 13,672.77 13,299.80 13,310.25 84.1M
2022-06-13 13,927.50 13,963.62 13,512.29 13,552.41 62.9M
2022-06-10 14,383.49 14,383.49 14,136.29 14,158.85 48.0M
2022-06-09 14,590.73 14,653.81 14,454.37 14,462.84 52.0M
2022-06-08 14,874.32 14,881.04 14,651.09 14,684.13 45.5M
2022-06-07 14,884.07 14,889.12 14,756.98 14,880.08 57.3M
2022-06-06 14,937.74 14,988.86 14,909.83 14,938.30 36.4M
2022-06-03 14,927.85 14,929.86 14,817.33 14,837.08 31.7M
2022-06-02 14,796.74 14,853.02 14,784.05 14,842.32 35.6M
2022-06-01 14,897.22 14,911.76 14,705.97 14,710.35 38.2M
2022-05-31 14,906.60 14,913.90 14,800.46 14,800.46 67.7M
2022-05-30 14,973.52 15,057.21 14,944.85 14,974.83 44.8M
2022-05-27 14,865.72 14,932.16 14,784.11 14,920.36 42.1M
2022-05-26 14,576.79 14,824.92 14,572.72 14,806.58 47.6M
2022-05-25 14,637.64 14,689.57 14,480.22 14,623.01 76.1M
2022-05-24 14,659.60 14,716.40 14,492.49 14,492.49 41.5M
2022-05-23 14,748.82 14,780.93 14,654.35 14,780.93 24.0M
2022-05-20 14,607.90 14,761.18 14,594.56 14,638.13 31.3M
2022-05-19 14,610.27 14,639.76 14,449.07 14,548.84 40.6M
2022-05-18 14,870.16 14,901.24 14,736.16 14,751.41 42.8M
2022-05-17 14,738.40 14,852.96 14,738.40 14,835.08 26.0M
2022-05-16 14,574.41 14,723.53 14,508.41 14,646.83 38.9M
2022-05-13 14,401.03 14,641.49 14,401.03 14,641.49 37.5M
2022-05-12 14,139.67 14,347.07 14,055.45 14,304.43 36.5M
2022-05-11 14,267.46 14,412.75 14,204.85 14,394.09 33.5M
2022-05-10 14,204.84 14,317.66 14,158.17 14,180.07 35.5M
2022-05-09 14,458.98 14,523.34 14,121.79 14,121.79 39.2M
2022-05-06 14,671.50 14,674.57 14,474.41 14,538.47 53.3M
2022-05-05 15,053.23 15,110.55 14,726.35 14,732.90 70.3M
2022-05-04 14,926.86 14,960.95 14,840.31 14,840.31 29.5M
2022-05-03 14,837.20 14,936.59 14,796.72 14,920.50 20.9M
2022-05-02 14,869.17 14,879.37 14,298.84 14,762.55 26.4M
2022-04-29 15,052.00 15,120.70 14,974.53 14,994.45 24.9M
2022-04-28 14,974.48 15,026.47 14,851.56 14,939.91 32.8M
2022-04-27 14,886.44 14,916.09 14,711.78 14,808.81 32.7M
2022-04-26 15,096.67 15,134.61 14,905.25 14,905.25 23.1M
2022-04-25 14,950.51 15,077.17 14,941.68 14,983.18 27.3M
2022-04-22 15,204.28 15,329.56 15,204.28 15,219.44 34.8M
2022-04-21 15,279.72 15,529.54 15,279.72 15,426.23 27.8M
2022-04-20 15,126.14 15,286.79 15,117.46 15,248.02 25.6M
2022-04-19 15,157.78 15,199.50 15,067.04 15,122.91 33.6M
2022-04-14 15,081.27 15,236.67 15,035.06 15,189.57 29.0M
2022-04-13 14,998.93 15,017.36 14,903.92 15,010.14 29.7M
2022-04-12 14,868.07 15,042.26 14,790.61 15,020.12 31.9M
2022-04-11 14,898.98 15,032.11 14,827.16 14,998.44 21.2M
2022-04-08 14,898.07 14,952.69 14,838.44 14,901.73 26.7M
2022-04-07 14,873.09 14,986.00 14,714.34 14,731.99 27.9M
2022-04-06 15,106.28 15,128.88 14,717.82 14,799.26 33.1M
2022-04-05 15,355.59 15,383.19 15,079.73 15,105.71 29.7M
2022-04-04 15,318.19 15,371.42 15,211.99 15,339.09 32.2M
2022-04-01 15,234.10 15,304.13 15,193.04 15,253.83 39.5M
2022-03-31 15,366.03 15,405.77 15,208.36 15,208.36 43.5M
2022-03-30 15,358.85 15,358.85 15,209.59 15,324.89 25.2M
2022-03-29 15,181.68 15,376.51 15,168.73 15,376.51 40.0M
2022-03-28 15,036.10 15,164.61 15,025.87 15,025.87 34.8M
2022-03-25 14,921.88 15,042.31 14,914.65 15,004.33 30.6M
2022-03-24 15,035.39 15,038.43 14,871.98 14,892.24 38.2M
2022-03-23 15,208.73 15,228.00 14,985.42 15,018.32 29.9M
2022-03-22 15,062.44 15,166.33 15,044.68 15,156.57 37.9M
2022-03-21 15,003.38 15,075.68 14,984.99 15,033.13 36.3M
2022-03-18 14,938.76 14,994.19 14,728.82 14,994.19 49.2M
2022-03-17 14,943.90 14,994.32 14,786.03 14,908.79 40.1M
2022-03-16 14,639.87 14,919.10 14,622.78 14,848.18 53.6M
2022-03-15 14,330.53 14,438.15 14,197.74 14,392.51 47.3M
2022-03-14 14,432.20 14,579.38 14,379.69 14,450.09 47.6M
2022-03-11 14,052.03 14,476.87 14,044.66 14,279.20 52.6M
2022-03-10 14,251.18 14,279.59 13,922.55 13,987.44 44.5M
2022-03-09 13,786.89 14,168.91 13,783.14 14,168.91 76.2M
2022-03-08 13,275.92 13,816.34 13,275.92 13,446.98 77.1M
2022-03-07 13,188.47 13,674.54 12,840.68 13,411.09 91.3M
2022-03-04 14,145.08 14,177.79 13,634.80 13,634.80 76.0M
2022-03-03 14,492.62 14,632.52 14,267.91 14,267.91 53.9M
2022-03-02 14,301.97 14,555.08 14,154.74 14,483.12 63.0M
2022-03-01 14,812.61 14,872.16 14,405.48 14,405.48 56.7M
2022-02-28 14,553.07 14,855.04 14,553.07 14,851.24 54.8M
2022-02-25 14,537.00 14,851.86 14,427.92 14,822.29 57.0M
2022-02-24 14,147.63 14,512.61 14,086.10 14,365.53 58.5M
2022-02-23 14,831.88 15,012.00 14,726.51 14,730.95 29.9M
2022-02-22 14,446.60 14,885.27 14,416.41 14,794.77 38.1M
2022-02-21 15,155.04 15,187.00 14,750.19 14,830.21 28.8M
2022-02-18 15,202.92 15,287.64 15,051.17 15,058.77 28.1M
2022-02-17 15,362.14 15,373.94 15,189.84 15,219.44 76.2M
2022-02-16 15,394.06 15,464.30 15,276.44 15,337.57 42.1M
2022-02-15 15,007.77 15,294.96 14,989.91 15,276.72 31.4M
2022-02-14 15,037.20 15,091.79 14,784.32 15,036.62 38.5M
2022-02-11 15,287.09 15,383.99 15,230.01 15,335.88 30.3M
2022-02-10 15,352.30 15,458.76 15,305.14 15,419.82 30.7M
2022-02-09 15,094.90 15,336.47 15,094.90 15,287.89 28.8M
2022-02-08 14,906.25 15,058.94 14,887.61 14,989.67 29.6M
2022-02-07 14,915.08 14,925.24 14,743.00 14,894.04 21.5M
2022-02-04 15,160.68 15,177.31 14,820.80 14,838.50 31.2M
2022-02-03 15,300.12 15,332.92 15,096.09 15,096.09 29.2M
2022-02-02 15,312.02 15,412.75 15,301.49 15,301.49 34.5M
2022-02-01 15,132.65 15,250.13 15,132.65 15,237.99 36.9M
2022-01-31 15,118.48 15,118.48 14,873.62 15,005.86 41.6M
2022-01-28 15,060.47 15,069.30 14,786.62 14,955.64 45.5M
2022-01-27 14,839.82 15,131.47 14,818.42 15,069.73 41.8M
2022-01-26 14,974.98 15,214.27 14,971.17 15,077.05 47.1M
2022-01-25 14,926.02 15,004.09 14,750.10 14,845.14 40.5M
2022-01-24 15,298.60 15,343.73 14,710.52 14,797.53 53.9M
2022-01-21 15,439.32 15,489.35 15,299.90 15,401.37 36.1M
2022-01-20 15,734.15 15,769.85 15,580.33 15,628.34 38.1M
2022-01-19 15,649.57 15,760.56 15,635.22 15,739.66 43.3M
2022-01-18 15,827.71 15,843.21 15,683.52 15,753.39 40.3M
2022-01-17 15,842.38 15,898.20 15,798.98 15,858.29 49.8M
2022-01-14 15,773.33 15,869.07 15,748.45 15,784.82 30.8M
2022-01-13 15,792.37 15,929.72 15,775.84 15,887.58 27.7M
2022-01-12 15,756.58 15,813.49 15,696.46 15,782.25 46.4M
2022-01-11 15,633.87 15,687.78 15,595.40 15,648.46 34.2M
2022-01-10 15,687.66 15,693.31 15,494.47 15,527.61 38.1M
2022-01-07 15,705.84 15,705.84 15,570.00 15,623.96 30.5M
2022-01-06 15,618.88 15,746.36 15,595.30 15,673.32 39.7M
2022-01-05 15,751.94 15,869.73 15,744.68 15,821.45 41.6M
2022-01-04 15,755.32 15,845.45 15,755.32 15,756.26 55.9M
2022-01-03 15,550.16 15,704.88 15,550.16 15,676.19 40.7M