CAC Mid 60 Net Total Return (CACMN)

CACMN
🏛️ フランス →
24,830.61
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 23,344.21 23,414.95 23,308.94 23,321.47 0.0M
2023-12-28 23,501.08 23,526.17 23,339.40 23,346.04 0.0M
2023-12-27 23,397.24 23,521.95 23,366.26 23,444.17 0.0M
2023-12-22 23,269.54 23,342.74 23,242.26 23,301.43 0.0M
2023-12-21 23,126.18 23,274.89 23,048.82 23,272.23 0.0M
2023-12-20 23,194.14 23,310.37 23,082.78 23,300.38 0.0M
2023-12-19 22,888.02 23,114.93 22,888.02 23,101.42 0.0M
2023-12-18 22,751.28 22,928.07 22,721.50 22,879.95 0.0M
2023-12-15 22,966.01 23,030.69 22,850.18 22,868.30 0.0M
2023-12-14 22,659.55 22,984.78 22,659.55 22,845.68 0.0M
2023-12-13 22,239.58 22,357.05 22,229.73 22,233.80 0.0M
2023-12-12 22,453.08 22,483.64 22,232.28 22,260.21 0.0M
2023-12-11 22,535.92 22,549.57 22,398.59 22,459.58 0.0M
2023-12-08 22,313.32 22,528.12 22,300.76 22,491.80 0.0M
2023-12-07 22,268.78 22,348.85 22,136.88 22,279.92 0.0M
2023-12-06 22,355.10 22,427.69 22,315.11 22,361.50 0.0M
2023-12-05 22,097.52 22,304.17 22,097.52 22,301.24 0.0M
2023-12-04 22,382.17 22,475.48 22,129.73 22,132.54 0.0M
2023-12-01 22,875.19 22,965.01 22,771.22 22,965.01 0.0M
2023-11-30 22,720.37 22,868.60 22,636.48 22,772.91 0.0M
2023-11-29 24,651.31 25,487.66 22,683.51 22,683.53 0.0M
2023-11-28 24,470.55 25,270.61 24,009.09 22,584.16 0.0M
2023-11-27 22,628.97 22,690.27 22,509.16 22,532.19 0.0M
2023-11-24 22,541.48 22,659.76 22,497.94 22,659.76 0.0M
2023-11-23 22,548.21 22,553.93 22,450.02 22,521.98 0.0M
2023-11-22 22,470.58 22,531.46 22,449.63 22,522.44 0.0M
2023-11-21 22,497.04 22,567.20 22,325.09 22,326.42 0.0M
2023-11-20 22,452.24 22,528.05 22,428.36 22,494.88 0.0M
2023-11-17 22,221.80 22,558.95 22,221.80 22,465.58 0.0M
2023-11-16 22,404.37 22,494.69 22,171.52 22,171.52 0.0M
2023-11-15 22,425.60 22,540.39 22,326.91 22,384.43 0.0M
2023-11-14 21,910.68 22,382.91 21,876.45 22,382.91 0.0M
2023-11-13 21,863.13 21,909.57 21,802.00 21,906.43 0.0M
2023-11-10 21,874.45 21,895.14 21,686.05 21,788.57 0.0M
2023-11-09 21,773.41 22,038.92 21,732.57 22,032.69 0.0M
2023-11-08 21,569.48 21,846.90 21,511.28 21,746.37 0.0M
2023-11-07 21,620.64 21,739.58 21,598.25 21,633.57 0.0M
2023-11-06 22,036.89 22,072.44 21,774.27 21,777.12 0.0M
2023-11-03 21,868.69 22,026.85 21,825.21 21,931.48 0.0M
2023-11-02 21,438.54 21,818.31 21,432.80 21,721.48 0.0M
2023-11-01 21,206.74 21,315.81 21,102.29 21,237.45 0.0M
2023-10-31 21,006.94 21,178.40 21,005.62 21,145.64 0.0M
2023-10-30 20,879.71 21,099.63 20,879.71 20,972.15 0.0M
2023-10-27 20,857.82 20,937.92 20,702.08 20,773.56 0.0M
2023-10-26 20,659.60 20,889.97 20,627.06 20,807.01 0.0M
2023-10-25 21,023.78 21,023.78 20,806.72 20,886.92 0.0M
2023-10-24 20,974.05 21,116.35 20,914.00 21,051.26 0.0M
2023-10-23 20,938.87 20,956.96 20,677.67 20,897.85 0.0M
2023-10-20 21,004.33 21,093.53 20,922.90 20,942.30 0.0M
2023-10-19 21,491.92 21,538.42 21,241.81 21,247.37 0.0M
2023-10-18 21,833.75 21,870.02 21,602.87 21,633.93 0.0M
2023-10-17 21,816.03 21,931.09 21,711.80 21,873.33 0.0M
2023-10-16 21,827.19 21,910.41 21,609.24 21,864.95 0.0M
2023-10-13 22,132.13 22,149.96 21,737.07 21,748.70 0.0M
2023-10-12 22,340.84 22,425.75 22,212.37 22,212.37 0.0M
2023-10-11 22,241.29 22,344.62 22,182.46 22,209.88 0.0M
2023-10-10 22,168.61 22,326.23 22,168.61 22,318.73 0.0M
2023-10-09 22,006.89 22,027.81 21,860.85 21,933.38 0.0M
2023-10-06 22,001.23 22,087.27 21,842.55 22,056.02 0.0M
2023-10-05 22,003.68 22,042.39 21,904.44 21,935.95 0.0M
2023-10-04 21,841.79 22,035.00 21,836.41 21,916.66 0.0M
2023-10-03 22,246.00 22,342.26 21,984.20 21,984.20 0.0M
2023-10-02 22,772.32 22,849.08 22,313.69 22,369.14 0.0M
2023-09-29 22,618.62 22,869.29 22,609.56 22,689.29 0.0M
2023-09-28 22,401.32 22,514.53 22,348.60 22,505.44 0.0M
2023-09-27 22,389.92 22,524.95 22,338.60 22,413.91 0.0M
2023-09-26 22,459.14 22,492.34 22,332.92 22,411.08 0.0M
2023-09-25 22,800.25 22,866.84 22,482.77 22,580.88 0.0M
2023-09-22 22,879.15 22,987.99 22,855.83 22,930.78 0.0M
2023-09-21 23,302.89 23,309.42 23,068.75 23,073.27 0.0M
2023-09-20 23,358.55 23,534.17 23,358.55 23,480.76 0.0M
2023-09-19 23,187.60 23,358.62 23,187.60 23,323.48 0.0M
2023-09-18 23,617.58 23,630.83 23,222.91 23,246.08 0.0M
2023-09-15 23,855.80 23,876.17 23,688.24 23,688.89 0.0M
2023-09-14 23,484.21 23,689.13 23,390.17 23,673.80 0.0M
2023-09-13 23,477.36 23,530.39 23,355.46 23,466.37 0.0M
2023-09-12 23,674.72 23,677.14 23,495.97 23,541.33 0.0M
2023-09-11 23,497.86 23,639.74 23,497.86 23,610.95 0.0M
2023-09-08 23,430.34 23,439.52 23,217.13 23,439.52 0.0M
2023-09-07 23,372.68 23,483.62 23,315.73 23,358.18 0.0M
2023-09-06 23,530.08 23,577.33 23,444.86 23,476.64 0.0M
2023-09-05 23,571.48 23,715.16 23,516.80 23,635.21 0.0M
2023-09-04 23,857.47 23,911.12 23,665.27 23,665.27 0.0M
2023-09-01 23,785.15 23,901.91 23,747.81 23,774.41 0.0M
2023-08-31 23,683.62 23,835.34 23,655.92 23,777.48 0.0M
2023-08-30 23,718.28 23,764.08 23,595.80 23,654.13 0.0M
2023-08-29 23,553.20 23,711.56 23,538.86 23,694.36 0.0M
2023-08-28 23,398.43 23,480.52 23,358.93 23,467.23 0.0M
2023-08-25 23,126.86 23,346.58 23,117.21 23,205.02 0.0M
2023-08-24 23,412.18 23,495.94 23,194.60 23,198.82 0.0M
2023-08-23 23,292.05 23,371.72 23,180.79 23,275.58 0.0M
2023-08-22 23,145.83 23,332.53 23,139.04 23,247.21 0.0M
2023-08-21 23,039.40 23,186.35 23,034.83 23,067.49 0.0M
2023-08-18 23,080.47 23,083.94 22,864.43 23,008.38 0.0M
2023-08-17 23,226.50 23,286.32 23,153.33 23,172.01 0.0M
2023-08-16 23,348.73 23,423.31 23,326.52 23,346.76 0.0M
2023-08-15 23,604.02 23,616.98 23,374.38 23,426.94 0.0M
2023-08-14 23,487.61 23,640.29 23,485.70 23,579.97 0.0M
2023-08-11 23,821.75 23,846.30 23,563.61 23,572.78 0.0M
2023-08-10 23,854.13 24,005.86 23,846.53 23,935.38 0.0M
2023-08-09 23,842.61 23,885.49 23,721.27 23,748.92 0.0M
2023-08-08 23,631.37 23,760.91 23,592.15 23,673.35 0.0M
2023-08-07 23,640.61 23,782.73 23,631.84 23,778.34 0.0M
2023-08-04 23,617.72 23,734.33 23,557.79 23,702.09 0.0M
2023-08-03 23,501.32 23,619.04 23,452.97 23,577.29 0.0M
2023-08-02 23,651.11 23,795.92 23,560.62 23,634.72 0.0M
2023-08-01 23,909.10 23,985.21 23,866.53 23,919.94 0.0M
2023-07-31 24,200.82 24,200.82 23,958.95 23,972.66 0.0M
2023-07-28 24,207.62 24,237.59 23,977.55 24,216.39 0.0M
2023-07-27 24,285.92 24,491.31 24,270.56 24,377.91 0.0M
2023-07-26 24,128.92 24,293.28 24,059.89 24,188.30 0.0M
2023-07-25 24,244.22 24,249.16 24,139.65 24,189.77 0.0M
2023-07-24 24,097.21 24,289.98 24,084.28 24,222.39 0.0M
2023-07-21 24,154.52 24,179.87 24,096.63 24,153.62 0.0M
2023-07-20 24,206.01 24,329.23 24,197.74 24,233.17 0.0M
2023-07-19 24,216.11 24,318.52 24,167.88 24,291.26 0.0M
2023-07-18 23,860.11 24,087.61 23,856.33 24,077.58 0.0M
2023-07-17 23,991.65 24,036.78 23,879.81 23,886.25 0.0M
2023-07-14 24,180.95 24,237.44 24,101.50 24,112.13 0.0M
2023-07-13 24,110.79 24,286.72 24,109.87 24,228.35 0.0M
2023-07-12 23,679.00 24,084.41 23,671.53 24,074.90 0.0M
2023-07-11 23,515.86 23,634.27 23,488.87 23,571.89 0.0M
2023-07-10 23,242.48 23,396.08 23,211.76 23,373.57 0.0M
2023-07-07 22,981.95 23,317.35 22,974.34 23,289.28 0.0M
2023-07-06 23,336.37 23,341.42 22,951.63 22,961.03 0.0M
2023-07-05 23,576.62 23,644.15 23,473.37 23,495.57 0.0M
2023-07-04 23,750.76 23,810.50 23,697.96 23,785.97 0.0M
2023-07-03 23,837.82 23,882.35 23,742.12 23,754.61 0.0M
2023-06-30 23,653.19 23,783.89 23,652.96 23,733.81 0.0M
2023-06-29 23,551.31 23,638.01 23,474.45 23,593.38 0.0M
2023-06-28 23,228.01 23,429.34 23,187.75 23,426.63 0.0M
2023-06-27 23,091.14 23,118.73 22,913.30 23,073.43 0.0M
2023-06-26 23,079.53 23,079.53 22,799.56 22,975.83 0.0M
2023-06-23 23,239.35 23,292.05 22,944.39 23,025.50 0.0M
2023-06-22 23,360.86 23,394.03 23,269.95 23,373.01 0.0M
2023-06-21 23,593.25 23,648.92 23,529.43 23,551.24 0.0M
2023-06-20 23,776.54 23,776.54 23,621.36 23,621.36 0.0M
2023-06-19 24,020.94 24,024.63 23,798.25 23,822.44 0.0M
2023-06-16 23,901.19 24,163.89 23,876.73 24,122.51 0.0M
2023-06-15 23,974.70 24,001.09 23,725.10 23,836.28 0.0M
2023-06-14 23,845.98 24,095.35 23,844.48 24,029.40 0.0M
2023-06-13 23,830.64 23,880.28 23,743.97 23,844.78 0.0M
2023-06-12 23,810.93 23,896.28 23,781.28 23,782.19 0.0M
2023-06-09 23,660.98 23,762.87 23,622.82 23,734.71 0.0M
2023-06-08 23,553.02 23,695.97 23,522.62 23,652.59 0.0M
2023-06-07 23,602.10 23,675.93 23,515.32 23,572.20 0.0M
2023-06-06 23,493.50 23,635.19 23,434.15 23,607.53 0.0M
2023-06-05 23,799.40 23,809.51 23,537.83 23,560.10 0.0M
2023-06-02 23,436.96 23,730.77 23,436.96 23,694.94 0.0M
2023-06-01 23,229.23 23,327.43 23,164.15 23,312.86 0.0M
2023-05-31 23,073.64 23,286.49 23,060.76 23,090.86 0.0M
2023-05-30 23,564.15 23,592.65 23,329.98 23,329.98 0.0M
2023-05-29 23,694.42 23,708.99 23,551.96 23,581.30 0.0M
2023-05-26 23,520.40 23,609.11 23,366.07 23,569.45 0.0M
2023-05-25 23,444.87 23,515.22 23,370.10 23,403.06 0.0M
2023-05-24 23,757.73 23,770.30 23,462.55 23,510.12 0.0M
2023-05-23 24,099.73 24,170.40 24,008.00 24,017.39 0.0M
2023-05-22 24,129.10 24,186.57 24,083.30 24,164.24 0.0M
2023-05-19 24,153.49 24,251.90 24,048.37 24,176.95 0.0M
2023-05-18 24,088.75 24,156.61 24,007.15 24,061.51 0.0M
2023-05-17 23,926.48 23,926.48 23,926.48 23,926.48 0.0M
2023-05-16 24,000.80 24,069.08 23,950.33 23,989.02 0.0M
2023-05-15 24,049.17 24,099.81 23,991.16 24,078.12 0.0M
2023-05-12 23,930.77 24,000.36 23,878.16 23,958.98 0.0M
2023-05-11 23,886.72 23,972.29 23,793.05 23,880.29 0.0M
2023-05-10 23,866.19 23,901.78 23,731.51 23,821.48 0.0M
2023-05-09 23,882.04 23,882.04 23,729.82 23,844.65 0.0M
2023-05-08 23,948.63 24,015.51 23,904.41 23,960.49 0.0M
2023-05-05 23,716.93 23,880.58 23,662.90 23,880.58 0.0M
2023-05-04 23,797.36 23,840.68 23,526.04 23,594.29 0.0M
2023-05-03 23,829.80 23,882.28 23,757.87 23,837.75 0.0M
2023-05-02 24,040.46 24,064.44 23,784.98 23,784.98 0.0M
2023-04-28 23,745.92 24,044.29 23,711.37 24,044.29 0.0M
2023-04-27 23,589.04 23,757.47 23,563.38 23,683.89 0.0M
2023-04-26 23,538.64 23,680.42 23,361.64 23,680.42 0.0M
2023-04-25 23,744.68 23,744.68 23,586.24 23,657.44 0.0M
2023-04-24 23,857.34 23,960.78 23,823.83 23,862.15 0.0M
2023-04-21 23,917.71 23,976.55 23,809.93 23,936.97 0.0M
2023-04-20 24,162.35 24,173.49 23,948.19 24,017.52 0.0M
2023-04-19 24,164.51 24,211.15 24,089.20 24,200.61 0.0M
2023-04-18 24,146.48 24,302.08 24,132.14 24,216.84 0.0M
2023-04-17 24,108.08 24,253.69 24,081.84 24,115.29 0.0M
2023-04-14 24,087.16 24,167.46 24,020.40 24,069.70 0.0M
2023-04-13 23,879.74 24,050.35 23,879.74 24,050.35 0.0M
2023-04-12 23,865.02 24,015.37 23,811.03 23,892.92 0.0M
2023-04-11 23,849.57 23,934.78 23,827.97 23,843.54 0.0M
2023-04-06 23,533.08 23,691.36 23,529.37 23,661.78 0.0M
2023-04-05 23,713.55 23,753.51 23,448.83 23,503.32 0.0M
2023-04-04 23,942.66 24,042.29 23,780.69 23,783.10 0.0M
2023-04-03 23,968.77 23,971.56 23,796.77 23,840.89 0.0M
2023-03-31 23,779.28 23,905.88 23,676.71 23,855.11 0.0M
2023-03-30 23,529.13 23,757.71 23,529.13 23,751.53 0.0M
2023-03-29 23,201.34 23,364.82 23,119.40 23,345.17 0.0M
2023-03-28 23,388.62 23,412.40 23,013.72 23,086.35 0.0M
2023-03-27 23,387.09 23,412.43 23,101.04 23,176.46 0.0M
2023-03-24 23,585.56 23,585.56 22,954.40 23,080.98 0.0M
2023-03-23 23,719.35 23,719.35 23,719.35 23,719.35 0.0M
2023-03-22 23,819.91 23,826.95 23,676.44 23,754.49 0.0M
2023-03-21 23,602.51 23,878.52 23,588.10 23,798.01 0.0M
2023-03-20 22,934.91 23,487.92 22,527.89 23,396.41 0.0M
2023-03-17 23,711.01 23,827.73 23,098.26 23,156.81 0.0M
2023-03-16 23,518.61 23,602.22 23,043.66 23,512.72 0.0M
2023-03-15 24,133.06 24,135.65 23,106.37 23,201.78 0.0M
2023-03-14 23,610.55 24,116.74 23,570.84 24,052.88 0.0M
2023-03-13 24,296.55 24,328.95 23,376.81 23,602.86 0.0M
2023-03-10 24,373.44 24,373.44 24,373.44 24,373.44 0.0M
2023-03-09 24,892.08 24,892.08 24,704.15 24,785.70 0.0M
2023-03-08 24,818.75 25,005.40 24,797.39 24,955.09 0.0M
2023-03-07 25,056.02 25,144.91 24,920.96 24,938.82 0.0M
2023-03-06 25,171.35 25,188.25 25,032.13 25,121.81 0.0M
2023-03-03 24,907.07 25,097.22 24,867.12 25,041.06 0.0M
2023-03-02 24,417.20 24,809.08 24,415.36 24,809.08 0.0M
2023-03-01 24,629.55 24,725.12 24,519.21 24,556.13 0.0M
2023-02-28 24,492.84 24,666.65 24,472.35 24,604.06 0.0M
2023-02-27 24,348.95 24,664.69 24,330.35 24,593.43 0.0M
2023-02-24 24,541.49 24,581.75 24,289.76 24,289.76 0.0M
2023-02-23 24,339.75 24,538.87 24,330.29 24,441.01 0.0M
2023-02-22 24,396.56 24,400.37 24,115.61 24,188.17 0.0M
2023-02-21 24,540.35 24,594.92 24,357.86 24,483.14 0.0M
2023-02-20 24,685.98 24,701.53 24,544.69 24,561.27 0.0M
2023-02-17 24,477.12 24,669.82 24,404.54 24,622.44 0.0M
2023-02-16 24,631.65 24,729.41 24,525.12 24,627.34 0.0M
2023-02-15 24,366.00 24,474.64 24,320.86 24,444.36 0.0M
2023-02-14 24,412.85 24,589.51 24,363.43 24,453.17 0.0M
2023-02-13 24,230.66 24,406.98 24,227.13 24,347.61 0.0M
2023-02-10 24,428.78 24,447.28 24,112.88 24,232.37 0.0M
2023-02-09 24,428.66 24,624.27 24,428.66 24,522.11 0.0M
2023-02-08 24,420.72 24,547.68 24,304.81 24,304.81 0.0M
2023-02-07 24,232.27 24,247.57 24,113.72 24,192.22 0.0M
2023-02-06 24,367.93 24,369.87 24,112.87 24,256.76 0.0M
2023-02-03 24,427.59 24,537.74 24,308.49 24,508.54 0.0M
2023-02-02 24,229.51 24,514.77 24,229.51 24,475.69 0.0M
2023-02-01 23,983.81 24,129.04 23,971.09 24,068.00 0.0M
2023-01-31 23,840.43 23,942.59 23,749.98 23,908.78 0.0M
2023-01-30 23,973.31 24,008.74 23,859.37 23,906.31 0.0M
2023-01-27 24,042.04 24,117.57 24,004.63 24,081.61 0.0M
2023-01-26 23,965.55 24,069.56 23,894.44 24,020.94 0.0M
2023-01-25 24,083.48 24,119.64 23,819.96 23,899.48 0.0M
2023-01-24 24,120.75 24,196.74 23,988.91 24,049.28 0.0M
2023-01-23 24,025.22 24,122.70 23,974.50 24,091.52 0.0M
2023-01-20 23,874.79 23,938.53 23,819.85 23,885.51 0.0M
2023-01-19 23,968.17 24,068.62 23,701.20 23,741.44 0.0M
2023-01-18 24,109.93 24,321.11 24,084.55 24,169.96 0.0M
2023-01-17 23,948.48 24,121.06 23,948.48 24,091.81 0.0M
2023-01-16 23,850.60 24,005.56 23,804.97 23,953.45 0.0M
2023-01-13 23,626.53 23,792.59 23,618.82 23,741.91 0.0M
2023-01-12 23,363.44 23,594.74 23,362.86 23,539.32 0.0M
2023-01-11 23,249.61 23,359.74 23,187.24 23,295.17 0.0M
2023-01-10 23,209.76 23,246.45 23,142.35 23,202.74 0.0M
2023-01-09 23,226.89 23,442.30 23,226.89 23,396.38 0.0M
2023-01-06 22,875.84 23,133.96 22,806.05 23,110.85 0.0M
2023-01-05 22,792.80 22,925.70 22,782.14 22,830.64 0.0M
2023-01-04 22,724.52 22,923.84 22,705.49 22,850.88 0.0M
2023-01-03 22,571.33 22,810.13 22,548.78 22,665.51 0.0M
2023-01-02 22,454.44 22,648.66 22,423.34 22,618.74 0.0M