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
2023-12-29 13,851.21 13,893.18 13,830.28 13,837.72 299.4M
2023-12-28 13,944.29 13,959.17 13,848.36 13,852.30 424.0M
2023-12-27 13,882.68 13,956.68 13,864.29 13,910.52 1,132.9M
2023-12-22 13,806.90 13,850.34 13,790.72 13,825.83 135.4M
2023-12-21 13,721.84 13,810.08 13,675.94 13,808.50 266.3M
2023-12-20 13,762.17 13,831.13 13,696.10 13,825.20 247.1M
2023-12-19 13,580.53 13,715.17 13,580.53 13,707.15 228.5M
2023-12-18 13,499.40 13,604.30 13,481.73 13,575.74 1,704.7M
2023-12-15 13,626.81 13,665.18 13,558.08 13,568.83 427.1M
2023-12-14 13,444.97 13,637.94 13,444.97 13,555.41 306.2M
2023-12-13 13,195.78 13,265.48 13,189.94 13,192.35 176.4M
2023-12-12 13,322.52 13,340.66 13,191.44 13,208.02 337.2M
2023-12-11 13,378.19 13,386.29 13,296.66 13,332.87 196.6M
2023-12-08 13,246.05 13,373.56 13,238.59 13,352.00 782.8M
2023-12-07 13,219.60 13,267.14 13,141.30 13,226.21 191.2M
2023-12-06 13,270.84 13,313.94 13,247.10 13,274.65 472.6M
2023-12-05 13,117.93 13,240.61 13,117.93 13,238.87 366.0M
2023-12-04 13,286.91 13,342.31 13,137.06 13,138.72 332.6M
2023-12-01 13,579.59 13,632.91 13,517.87 13,632.91 380.0M
2023-11-30 13,487.68 13,575.68 13,437.88 13,518.87 881.5M
2023-11-29 14,633.96 15,130.45 13,465.80 13,465.81 29.8M
2023-11-28 14,526.65 15,001.61 14,252.72 13,406.82 28.7M
2023-11-27 13,433.42 13,469.82 13,362.30 13,375.97 25.7M
2023-11-24 13,381.48 13,451.70 13,355.64 13,451.70 20.7M
2023-11-23 13,385.48 13,388.88 13,327.19 13,369.91 20.3M
2023-11-22 13,339.40 13,375.54 13,326.96 13,370.19 28.2M
2023-11-21 13,355.11 13,396.75 13,253.03 13,253.82 22.0M
2023-11-20 13,328.51 13,373.52 13,314.34 13,353.82 23.4M
2023-11-17 13,191.71 13,391.86 13,191.71 13,336.43 26.7M
2023-11-16 13,300.09 13,353.71 13,161.87 13,161.87 34.2M
2023-11-15 13,312.70 13,380.84 13,254.11 13,288.25 29.4M
2023-11-14 13,007.02 13,287.35 12,986.70 13,287.35 32.7M
2023-11-13 12,978.79 13,006.36 12,942.49 13,004.50 22.0M
2023-11-10 12,988.02 13,000.30 12,876.15 12,937.03 20.7M
2023-11-09 12,928.02 13,085.67 12,903.78 13,081.97 25.2M
2023-11-08 12,806.94 12,971.66 12,772.38 12,911.97 27.9M
2023-11-07 12,837.32 12,907.94 12,824.02 12,845.00 35.4M
2023-11-06 13,084.47 13,105.58 12,928.54 12,930.23 21.7M
2023-11-03 12,984.60 13,078.50 12,958.78 13,021.88 22.5M
2023-11-02 12,729.20 12,954.68 12,725.79 12,897.19 24.2M
2023-11-01 12,591.57 12,656.32 12,529.55 12,609.80 15.2M
2023-10-31 12,472.93 12,574.73 12,472.15 12,555.29 19.2M
2023-10-30 12,397.39 12,527.97 12,397.39 12,452.27 16.1M
2023-10-27 12,384.39 12,431.95 12,291.92 12,334.36 18.3M
2023-10-26 12,266.70 12,403.48 12,247.37 12,354.22 23.2M
2023-10-25 12,482.93 12,482.93 12,354.05 12,401.67 18.8M
2023-10-24 12,453.40 12,537.89 12,417.75 12,499.25 17.0M
2023-10-23 12,432.51 12,443.26 12,277.43 12,408.16 20.0M
2023-10-20 12,471.38 12,524.34 12,423.03 12,434.55 17.8M
2023-10-19 12,760.89 12,788.50 12,612.39 12,615.68 15.6M
2023-10-18 12,963.85 12,985.39 12,826.77 12,845.21 13.3M
2023-10-17 12,953.33 13,021.65 12,891.44 12,987.35 16.8M
2023-10-16 12,959.96 13,009.37 12,830.55 12,982.38 20.9M
2023-10-13 13,141.01 13,151.60 12,906.45 12,913.35 18.5M
2023-10-12 13,264.94 13,315.35 13,188.66 13,188.66 20.0M
2023-10-11 13,205.83 13,267.18 13,170.90 13,187.18 23.2M
2023-10-10 13,162.67 13,256.26 13,162.67 13,251.81 25.7M
2023-10-09 13,066.65 13,079.07 12,979.94 13,023.01 19.4M
2023-10-06 13,063.29 13,114.38 12,969.08 13,095.83 17.2M
2023-10-05 13,064.75 13,087.73 13,005.82 13,024.54 20.4M
2023-10-04 12,968.63 13,083.34 12,965.43 13,013.08 21.4M
2023-10-03 13,208.63 13,265.78 13,053.18 13,053.18 18.9M
2023-10-02 13,521.13 13,566.71 13,248.82 13,281.74 15.2M
2023-09-29 13,429.87 13,578.71 13,424.49 13,471.83 19.0M
2023-09-28 13,300.85 13,368.06 13,269.55 13,362.67 20.9M
2023-09-27 13,294.08 13,374.25 13,263.61 13,308.33 18.4M
2023-09-26 13,335.18 13,354.89 13,260.23 13,306.65 23.8M
2023-09-25 13,537.71 13,577.25 13,349.21 13,407.46 22.8M
2023-09-22 13,584.56 13,649.19 13,570.71 13,615.22 19.0M
2023-09-21 13,836.16 13,840.04 13,697.14 13,699.82 33.6M
2023-09-20 13,869.19 13,973.49 13,869.19 13,941.77 18.2M
2023-09-19 13,770.65 13,872.22 13,770.65 13,851.35 16.4M
2023-09-18 14,026.01 14,033.88 13,791.62 13,805.38 30.8M
2023-09-15 14,167.49 14,179.58 14,067.98 14,068.36 38.6M
2023-09-14 13,946.81 14,068.50 13,890.96 14,059.40 15.4M
2023-09-13 13,942.74 13,974.23 13,870.34 13,936.21 15.5M
2023-09-12 14,059.95 14,061.38 13,953.79 13,980.73 17.7M
2023-09-11 13,954.91 14,039.17 13,954.91 14,022.08 15.2M
2023-09-08 13,914.81 13,920.26 13,788.19 13,920.26 15.6M
2023-09-07 13,880.57 13,946.46 13,846.75 13,871.96 19.5M
2023-09-06 13,974.04 14,002.11 13,923.44 13,942.31 17.7M
2023-09-05 13,998.63 14,083.97 13,966.15 14,036.48 18.1M
2023-09-04 14,170.31 14,202.17 14,056.15 14,056.15 14.9M
2023-09-01 14,127.35 14,196.70 14,105.17 14,120.97 18.5M
2023-08-31 14,067.04 14,157.16 14,050.59 14,122.79 36.7M
2023-08-30 14,087.63 14,114.84 14,014.89 14,049.53 16.9M
2023-08-29 13,989.58 14,083.64 13,981.07 14,073.43 13.7M
2023-08-28 13,897.66 13,946.41 13,874.19 13,938.52 13.1M
2023-08-25 13,736.35 13,866.86 13,730.62 13,782.78 14.9M
2023-08-24 13,905.82 13,955.57 13,776.59 13,779.09 13.2M
2023-08-23 13,834.47 13,881.79 13,768.39 13,824.69 16.0M
2023-08-22 13,747.62 13,858.52 13,743.59 13,807.84 13.0M
2023-08-21 13,684.41 13,771.69 13,681.69 13,701.09 15.0M
2023-08-18 13,708.81 13,710.87 13,580.47 13,665.98 21.5M
2023-08-17 13,798.35 13,833.88 13,754.88 13,765.98 20.9M
2023-08-16 13,870.96 13,915.27 13,857.77 13,869.79 23.1M
2023-08-15 14,022.63 14,030.33 13,886.20 13,917.43 22.7M
2023-08-14 13,953.47 14,044.17 13,952.34 14,008.34 27.4M
2023-08-11 14,151.97 14,166.56 13,998.62 14,004.07 23.9M
2023-08-10 14,171.21 14,261.35 14,166.70 14,219.48 19.6M
2023-08-09 14,164.36 14,189.84 14,092.28 14,108.70 22.0M
2023-08-08 14,038.87 14,115.83 14,015.57 14,063.81 18.3M
2023-08-07 14,044.37 14,128.80 14,039.16 14,126.18 19.6M
2023-08-04 14,030.76 14,100.04 13,995.16 14,080.89 20.5M
2023-08-03 13,961.61 14,031.55 13,932.89 14,006.75 26.0M
2023-08-02 14,050.60 14,136.63 13,996.84 14,040.87 34.4M
2023-08-01 14,203.87 14,249.08 14,178.58 14,210.31 34.4M
2023-07-31 14,377.17 14,377.17 14,233.48 14,241.63 41.0M
2023-07-28 14,381.21 14,399.01 14,244.53 14,386.42 92.0M
2023-07-27 14,427.73 14,549.74 14,418.60 14,482.37 23.5M
2023-07-26 14,334.46 14,432.10 14,293.45 14,369.73 26.4M
2023-07-25 14,402.96 14,405.89 14,340.83 14,370.61 20.2M
2023-07-24 14,315.62 14,430.14 14,307.94 14,389.98 14.1M
2023-07-21 14,349.67 14,364.73 14,315.28 14,349.13 16.9M
2023-07-20 14,380.25 14,453.46 14,375.34 14,396.39 18.2M
2023-07-19 14,386.25 14,447.09 14,357.60 14,430.90 15.5M
2023-07-18 14,174.76 14,309.92 14,172.52 14,303.96 14.4M
2023-07-17 14,252.91 14,279.72 14,186.47 14,190.29 14.0M
2023-07-14 14,365.37 14,398.93 14,318.17 14,324.48 15.6M
2023-07-13 14,323.69 14,428.20 14,323.14 14,393.53 21.5M
2023-07-12 14,067.17 14,308.01 14,062.73 14,302.37 19.4M
2023-07-11 13,970.25 14,040.59 13,954.22 14,003.54 16.5M
2023-07-10 13,807.84 13,899.09 13,789.59 13,885.72 14.4M
2023-07-07 13,653.07 13,852.32 13,648.55 13,835.64 19.6M
2023-07-06 13,863.62 13,866.62 13,635.06 13,640.64 18.4M
2023-07-05 14,006.35 14,046.47 13,945.01 13,958.20 22.6M
2023-07-04 14,109.77 14,145.31 14,078.37 14,130.72 21.2M
2023-07-03 14,179.13 14,205.63 14,122.19 14,129.62 33.2M
2023-06-30 14,074.49 14,152.26 14,074.35 14,122.46 28.3M
2023-06-29 14,013.87 14,065.46 13,968.13 14,038.90 29.3M
2023-06-28 13,821.49 13,941.29 13,797.53 13,939.68 16.6M
2023-06-27 13,740.05 13,756.47 13,634.23 13,729.51 19.8M
2023-06-26 13,733.14 13,733.14 13,566.54 13,671.44 30.1M
2023-06-23 13,828.82 13,860.18 13,653.30 13,701.56 16.3M
2023-06-22 13,901.13 13,920.86 13,847.03 13,908.35 19.7M
2023-06-21 14,039.41 14,072.55 14,001.43 14,014.41 19.1M
2023-06-20 14,151.75 14,151.75 14,059.38 14,059.38 19.7M
2023-06-19 14,297.29 14,299.49 14,164.66 14,179.07 15.7M
2023-06-16 14,235.42 14,391.89 14,220.85 14,367.24 38.2M
2023-06-15 14,279.20 14,294.92 14,130.54 14,196.76 22.3M
2023-06-14 14,202.54 14,351.06 14,201.65 14,311.78 26.3M
2023-06-13 14,193.39 14,223.00 14,141.69 14,201.82 19.6M
2023-06-12 14,202.98 14,253.93 14,185.28 14,185.83 28.5M
2023-06-09 14,123.58 14,184.40 14,100.80 14,167.59 17.4M
2023-06-08 14,059.13 14,144.47 14,040.98 14,118.57 18.2M
2023-06-07 14,089.20 14,133.27 14,037.39 14,071.34 21.1M
2023-06-06 14,024.36 14,108.95 13,988.94 14,092.44 21.3M
2023-06-05 14,206.97 14,213.01 14,050.83 14,064.12 20.7M
2023-06-02 13,990.57 14,166.01 13,990.57 14,144.62 30.2M
2023-06-01 13,870.72 13,929.36 13,831.86 13,920.66 18.9M
2023-05-31 13,777.80 13,905.08 13,770.10 13,788.10 42.7M
2023-05-30 14,091.00 14,108.08 13,950.65 13,950.65 15.7M
2023-05-29 14,200.64 14,209.38 14,115.19 14,132.79 10.0M
2023-05-26 14,108.06 14,161.28 14,015.47 14,137.49 19.3M
2023-05-25 14,066.42 14,108.62 14,021.55 14,041.33 17.2M
2023-05-24 14,254.23 14,261.77 14,077.00 14,105.56 17.2M
2023-05-23 14,469.07 14,511.50 14,413.99 14,419.63 18.1M
2023-05-22 14,488.03 14,522.68 14,460.41 14,509.22 18.9M
2023-05-19 14,562.94 14,622.30 14,499.52 14,577.09 17.6M
2023-05-18 14,531.71 14,572.65 14,482.49 14,515.28 16.9M
2023-05-17 14,437.19 14,458.12 14,395.18 14,433.82 28.5M
2023-05-16 14,479.49 14,520.68 14,449.04 14,472.38 15.9M
2023-05-15 14,508.65 14,539.23 14,473.60 14,526.14 16.8M
2023-05-12 14,455.67 14,497.71 14,423.89 14,472.71 18.2M
2023-05-11 14,431.89 14,483.60 14,375.29 14,428.00 20.0M
2023-05-10 14,421.55 14,443.06 14,340.16 14,394.53 16.4M
2023-05-09 14,431.12 14,431.12 14,339.15 14,408.53 19.8M
2023-05-08 14,471.36 14,511.80 14,444.62 14,478.53 19.5M
2023-05-05 14,340.95 14,440.02 14,308.24 14,440.02 28.2M
2023-05-04 14,405.99 14,432.22 14,241.75 14,283.06 46.4M
2023-05-03 14,425.63 14,457.41 14,382.07 14,430.45 21.0M
2023-05-02 14,559.25 14,573.79 14,404.41 14,404.41 27.8M
2023-04-28 14,391.92 14,572.89 14,370.96 14,572.89 27.3M
2023-04-27 14,306.76 14,408.91 14,291.20 14,364.28 22.1M
2023-04-26 14,276.19 14,362.18 14,168.84 14,362.18 25.2M
2023-04-25 14,401.16 14,401.16 14,305.06 14,348.24 23.0M
2023-04-24 14,469.48 14,532.29 14,449.13 14,472.40 19.6M
2023-04-21 14,524.64 14,560.37 14,459.19 14,536.34 26.4M
2023-04-20 14,673.24 14,680.00 14,543.14 14,585.25 21.7M
2023-04-19 14,679.48 14,707.81 14,633.73 14,701.41 27.6M
2023-04-18 14,668.46 14,763.13 14,659.73 14,711.27 32.3M
2023-04-17 14,667.75 14,756.34 14,651.78 14,672.13 26.2M
2023-04-14 14,655.02 14,703.88 14,614.40 14,644.40 27.4M
2023-04-13 14,528.82 14,632.62 14,528.82 14,632.62 20.9M
2023-04-12 14,519.87 14,611.34 14,487.01 14,536.84 19.7M
2023-04-11 14,510.46 14,562.31 14,497.32 14,506.79 20.6M
2023-04-06 14,317.91 14,414.20 14,315.65 14,396.21 15.8M
2023-04-05 14,427.71 14,452.02 14,266.65 14,299.80 22.7M
2023-04-04 14,567.10 14,627.72 14,468.55 14,470.03 21.6M
2023-04-03 14,582.99 14,584.69 14,478.34 14,505.18 29.4M
2023-03-31 14,467.70 14,544.72 14,405.30 14,513.84 20.4M
2023-03-30 14,315.50 14,454.58 14,315.50 14,450.82 25.1M
2023-03-29 14,116.07 14,215.53 14,066.22 14,203.58 31.6M
2023-03-28 14,230.02 14,244.48 14,001.92 14,046.11 23.7M
2023-03-27 14,229.08 14,244.50 14,055.05 14,100.94 27.1M
2023-03-24 14,349.84 14,349.84 13,965.83 14,042.84 47.1M
2023-03-23 14,389.34 14,459.05 14,299.28 14,431.24 20.9M
2023-03-22 14,492.42 14,496.70 14,405.13 14,452.62 21.0M
2023-03-21 14,360.15 14,528.08 14,351.38 14,479.10 28.6M
2023-03-20 13,953.97 14,290.43 13,706.33 14,234.76 38.3M
2023-03-17 14,426.16 14,497.18 14,053.35 14,088.98 97.9M
2023-03-16 14,309.10 14,359.98 14,020.14 14,305.52 70.1M
2023-03-15 14,682.95 14,684.52 14,058.29 14,116.34 82.2M
2023-03-14 14,365.04 14,673.01 14,340.88 14,634.16 42.3M
2023-03-13 14,782.42 14,802.13 14,222.83 14,360.36 65.9M
2023-03-10 14,800.57 14,874.97 14,738.16 14,829.20 43.4M
2023-03-09 15,144.75 15,144.75 15,030.41 15,080.02 33.4M
2023-03-08 15,100.13 15,213.69 15,087.13 15,183.08 33.4M
2023-03-07 15,244.49 15,298.57 15,162.32 15,173.18 35.8M
2023-03-06 15,314.66 15,324.94 15,229.96 15,284.51 38.4M
2023-03-03 15,153.86 15,269.55 15,129.56 15,235.39 62.9M
2023-03-02 14,855.82 15,094.25 14,854.70 15,094.25 34.9M
2023-03-01 14,985.01 15,043.16 14,917.89 14,940.35 36.8M
2023-02-28 14,901.80 15,007.61 14,889.32 14,969.51 32.4M
2023-02-27 14,823.86 15,016.09 14,812.54 14,972.70 26.6M
2023-02-24 14,941.08 14,965.59 14,787.83 14,787.83 32.3M
2023-02-23 14,818.26 14,939.49 14,812.50 14,879.91 44.9M
2023-02-22 14,852.85 14,855.17 14,681.81 14,725.98 39.7M
2023-02-21 14,940.39 14,973.61 14,829.29 14,905.56 34.0M
2023-02-20 15,029.05 15,038.52 14,943.03 14,953.12 43.6M
2023-02-17 14,901.90 15,019.21 14,857.71 14,990.37 84.6M
2023-02-16 14,995.98 15,055.49 14,931.12 14,993.35 51.5M
2023-02-15 14,834.24 14,900.38 14,806.76 14,881.95 40.5M
2023-02-14 14,862.76 14,970.33 14,832.67 14,887.31 34.4M
2023-02-13 14,755.00 14,862.37 14,752.85 14,826.21 34.4M
2023-02-10 14,875.64 14,886.91 14,683.28 14,756.04 54.0M
2023-02-09 14,875.57 14,994.68 14,875.57 14,932.47 39.7M
2023-02-08 14,870.73 14,948.04 14,800.15 14,800.15 48.9M
2023-02-07 14,755.98 14,765.30 14,683.79 14,731.59 31.7M
2023-02-06 14,838.58 14,839.77 14,683.27 14,770.89 37.3M
2023-02-03 14,874.92 14,941.99 14,802.39 14,924.21 36.4M
2023-02-02 14,754.29 14,928.00 14,754.29 14,904.21 50.0M
2023-02-01 14,604.68 14,693.12 14,596.94 14,655.95 38.0M
2023-01-31 14,517.37 14,579.58 14,462.29 14,558.99 33.1M
2023-01-30 14,598.29 14,619.86 14,528.91 14,557.49 38.5M
2023-01-27 14,640.14 14,686.13 14,617.36 14,664.23 36.1M
2023-01-26 14,593.56 14,656.90 14,550.26 14,627.29 33.4M
2023-01-25 14,665.37 14,687.39 14,504.90 14,553.33 37.6M
2023-01-24 14,688.07 14,734.34 14,607.78 14,644.55 29.4M
2023-01-23 14,629.89 14,689.25 14,599.01 14,670.27 35.5M
2023-01-20 14,538.29 14,577.11 14,504.84 14,544.82 40.1M
2023-01-19 14,595.16 14,656.32 14,432.59 14,457.09 42.4M
2023-01-18 14,681.48 14,810.08 14,666.02 14,718.04 49.7M
2023-01-17 14,583.17 14,688.26 14,583.17 14,670.44 36.6M
2023-01-16 14,523.56 14,617.92 14,495.78 14,586.19 59.4M
2023-01-13 14,387.12 14,488.24 14,382.42 14,457.38 64.7M
2023-01-12 14,226.92 14,367.76 14,226.56 14,334.01 47.6M
2023-01-11 14,157.60 14,224.66 14,119.61 14,185.34 36.7M
2023-01-10 14,134.72 14,157.06 14,093.67 14,130.44 44.9M
2023-01-09 14,145.15 14,276.33 14,145.15 14,248.37 40.4M
2023-01-06 13,931.36 14,088.56 13,888.86 14,074.48 37.5M
2023-01-05 13,880.79 13,961.73 13,874.30 13,903.84 50.8M
2023-01-04 13,839.21 13,960.60 13,827.62 13,916.16 44.0M
2023-01-03 13,745.92 13,891.34 13,732.18 13,803.27 40.0M
2023-01-02 13,674.73 13,793.01 13,655.79 13,774.79 36.6M