CAC Oil

🏛️ フランス →
1,011.42
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
2021-12-31 776.73 776.73 771.92 772.88 0.0M
2021-12-30 774.45 778.83 772.60 776.73 0.0M
2021-12-29 782.80 787.69 773.09 774.45 0.0M
2021-12-28 777.27 785.05 776.75 782.95 0.0M
2021-12-27 774.06 778.39 769.83 777.27 0.0M
2021-12-24 779.74 781.81 774.12 774.12 0.0M
2021-12-23 772.87 784.10 772.87 779.74 0.0M
2021-12-22 767.11 772.96 763.38 772.89 0.0M
2021-12-21 749.01 768.38 749.01 767.10 0.0M
2021-12-20 754.80 754.80 732.37 748.98 0.0M
2021-12-17 770.87 770.87 753.47 754.90 0.0M
2021-12-16 746.70 773.66 746.70 770.87 0.0M
2021-12-15 754.41 755.86 743.15 746.66 0.0M
2021-12-14 750.20 757.74 747.35 754.38 0.0M
2021-12-13 761.56 767.63 750.17 750.17 0.0M
2021-12-10 759.40 765.60 756.43 761.59 0.0M
2021-12-09 764.89 765.19 754.11 759.47 0.0M
2021-12-08 765.50 768.30 754.98 764.85 0.0M
2021-12-07 750.81 766.48 750.81 765.52 0.0M
2021-12-06 732.87 755.37 732.87 750.73 0.0M
2021-12-03 727.39 741.01 727.39 732.87 0.0M
2021-12-02 726.41 731.67 715.35 727.41 0.0M
2021-12-01 713.77 730.71 713.42 726.46 0.0M
2021-11-30 714.51 714.51 695.84 704.59 0.0M
2021-11-29 703.55 730.09 703.55 714.67 0.0M
2021-11-26 746.55 746.55 697.70 703.56 0.0M
2021-11-25 746.93 749.20 742.15 746.68 0.0M
2021-11-24 742.79 755.09 742.38 746.95 0.0M
2021-11-23 735.94 750.38 730.12 742.79 0.0M
2021-11-22 727.57 739.32 726.15 735.94 0.0M
2021-11-19 747.74 757.10 725.16 727.60 0.0M
2021-11-18 756.68 756.68 743.00 747.67 0.0M
2021-11-17 762.37 765.11 755.07 756.79 0.0M
2021-11-16 756.79 773.11 756.79 762.37 0.0M
2021-11-15 750.00 760.63 750.00 756.79 0.0M
2021-11-12 760.84 761.28 750.00 750.00 0.0M
2021-11-11 762.18 764.95 754.06 760.85 0.0M
2021-11-10 756.43 771.68 756.40 762.19 0.0M
2021-11-09 756.36 764.83 751.72 756.18 0.0M
2021-11-08 754.75 764.71 753.44 756.33 0.0M
2021-11-05 751.71 760.46 745.38 754.75 0.0M
2021-11-04 745.70 760.20 742.65 751.83 0.0M
2021-11-03 759.09 759.09 741.31 745.72 0.0M
2021-11-02 757.33 759.16 748.15 759.02 0.0M
2021-11-01 754.49 763.67 752.60 757.29 0.0M
2021-10-29 752.98 763.28 749.96 754.46 0.0M
2021-10-28 759.24 760.91 745.26 752.95 0.0M
2021-10-27 761.82 762.39 752.62 759.27 0.0M
2021-10-26 764.10 770.04 759.66 761.71 0.0M
2021-10-25 761.83 770.62 761.66 764.11 0.0M
2021-10-22 768.24 771.36 759.08 761.81 0.0M
2021-10-21 780.37 780.37 766.45 768.24 0.0M
2021-10-20 778.84 785.45 772.78 780.53 0.0M
2021-10-19 775.95 784.03 771.52 778.97 0.0M
2021-10-18 772.68 781.31 772.14 775.95 0.0M
2021-10-15 761.28 775.65 761.28 772.65 0.0M
2021-10-14 752.77 765.11 752.77 761.28 0.0M
2021-10-13 756.35 759.70 744.27 752.84 0.0M
2021-10-12 768.70 768.70 757.45 759.54 0.0M
2021-10-11 753.64 769.75 753.64 768.70 0.0M
2021-10-08 741.67 758.16 741.67 753.63 0.0M
2021-10-07 742.29 746.85 728.19 741.66 0.0M
2021-10-06 753.27 753.27 735.52 742.23 0.0M
2021-10-05 733.47 754.74 729.01 753.31 0.0M
2021-10-04 718.95 738.87 718.16 733.43 0.0M
2021-10-01 719.80 720.71 706.96 718.91 0.0M
2021-09-30 714.26 728.22 711.85 719.78 0.0M
2021-09-29 722.54 722.59 706.04 714.11 0.0M
2021-09-28 714.34 730.03 714.34 722.54 0.0M
2021-09-27 691.03 716.45 691.03 714.35 0.0M
2021-09-24 689.79 693.69 684.92 691.01 0.0M
2021-09-23 680.46 690.91 680.46 689.79 0.0M
2021-09-22 662.95 685.38 662.95 680.46 0.0M
2021-09-21 654.14 669.13 654.14 662.95 0.0M
2021-09-20 669.58 669.58 650.72 659.07 0.0M
2021-09-17 675.24 683.47 666.27 669.62 0.0M
2021-09-16 674.98 686.26 674.98 675.22 0.0M
2021-09-15 660.31 677.64 660.31 674.95 0.0M
2021-09-14 658.61 669.97 655.91 660.31 0.0M
2021-09-13 639.64 659.45 639.64 658.61 0.0M
2021-09-10 645.00 648.20 637.46 639.63 0.0M
2021-09-09 645.22 648.18 640.57 644.97 0.0M
2021-09-08 657.65 657.76 647.17 650.95 0.0M
2021-09-07 657.46 661.78 653.43 657.65 0.0M
2021-09-06 651.39 661.60 649.70 657.78 0.0M
2021-09-03 656.50 661.82 649.88 651.38 0.0M
2021-09-02 648.32 659.80 647.13 656.49 0.0M
2021-09-01 652.10 662.81 647.84 648.34 0.0M
2021-08-31 657.96 657.96 647.45 652.03 0.0M
2021-08-30 660.04 662.32 656.59 657.97 0.0M
2021-08-27 651.20 658.45 648.83 658.45 0.0M
2021-08-26 651.03 655.05 646.61 651.19 0.0M
2021-08-25 648.04 651.67 645.85 651.24 0.0M
2021-08-24 645.93 650.90 645.09 648.04 0.0M
2021-08-23 642.23 647.98 637.05 645.96 0.0M
2021-08-20 633.08 635.33 630.48 635.31 0.0M
2021-08-19 657.68 657.68 630.58 632.99 0.0M
2021-08-18 658.22 658.22 651.79 657.72 0.0M
2021-08-17 657.12 661.86 650.31 658.32 0.0M
2021-08-16 658.63 659.49 650.74 657.22 0.0M
2021-08-13 666.68 668.48 661.68 665.87 0.0M
2021-08-12 665.45 673.75 665.45 667.95 0.0M
2021-08-11 657.40 667.83 657.37 665.45 0.0M
2021-08-10 659.61 662.32 655.04 657.41 0.0M
2021-08-09 662.17 662.17 653.52 659.60 0.0M
2021-08-06 653.61 663.70 652.47 662.16 0.0M
2021-08-05 655.36 660.45 648.66 657.27 0.0M
2021-08-04 657.41 661.05 648.67 655.36 0.0M
2021-08-03 641.75 660.52 641.75 657.41 0.0M
2021-08-02 642.15 653.05 641.67 641.67 0.0M
2021-07-30 655.85 655.85 640.24 642.17 0.0M
2021-07-29 642.88 663.00 642.44 655.87 0.0M
2021-07-28 638.50 644.99 636.62 642.95 0.0M
2021-07-27 638.68 642.57 634.40 638.68 0.0M
2021-07-26 624.09 642.41 618.47 638.68 0.0M
2021-07-23 624.85 632.55 623.40 624.10 0.0M
2021-07-22 628.08 634.55 622.89 624.88 0.0M
2021-07-21 611.77 630.42 610.80 628.05 0.0M
2021-07-20 610.94 620.56 600.84 611.77 0.0M
2021-07-19 635.49 635.49 606.16 610.92 0.0M
2021-07-16 642.75 646.10 628.72 635.57 0.0M
2021-07-15 650.99 650.99 634.12 642.77 0.0M
2021-07-14 652.33 660.11 648.87 651.05 0.0M
2021-07-13 657.10 659.04 647.87 652.32 0.0M
2021-07-12 658.06 660.61 646.17 657.18 0.0M
2021-07-09 647.96 658.40 644.26 657.99 0.0M
2021-07-08 658.53 658.53 641.25 652.18 0.0M
2021-07-07 666.86 672.85 653.87 658.56 0.0M
2021-07-06 683.69 688.69 664.16 666.84 0.0M
2021-07-05 679.77 683.57 675.31 681.47 0.0M
2021-07-02 682.46 689.00 676.93 679.83 0.0M
2021-07-01 671.27 687.58 671.27 682.47 0.0M
2021-06-30 678.86 679.24 667.27 671.27 0.0M
2021-06-29 681.50 686.92 677.98 678.80 0.0M
2021-06-28 701.43 701.43 680.55 681.48 0.0M
2021-06-25 706.40 707.72 698.41 701.43 0.0M
2021-06-24 702.74 707.83 693.84 706.38 0.0M
2021-06-23 705.99 713.69 702.59 702.68 0.0M
2021-06-22 702.22 712.50 701.90 705.99 0.0M
2021-06-21 694.72 708.77 683.06 702.22 0.0M
2021-06-18 715.58 715.60 690.35 694.72 0.0M
2021-06-17 720.46 728.61 714.73 715.59 0.0M
2021-06-16 720.56 725.12 717.45 720.50 0.0M
2021-06-15 720.78 720.78 711.22 720.55 0.0M
2021-06-14 713.39 725.07 711.91 720.76 0.0M
2021-06-11 703.59 712.13 700.32 712.12 0.0M
2021-06-10 707.77 711.24 698.87 703.56 0.0M
2021-06-09 701.84 707.75 696.85 707.75 0.0M
2021-06-08 699.19 704.11 691.95 701.81 0.0M
2021-06-07 702.55 703.79 691.96 699.16 0.0M
2021-06-04 705.50 706.70 700.02 702.55 0.0M
2021-06-03 701.27 707.06 695.39 703.51 0.0M
2021-06-02 683.39 699.60 683.39 699.60 0.0M
2021-06-01 668.61 686.42 668.61 683.38 0.0M
2021-05-31 672.08 673.45 667.10 668.53 0.0M
2021-05-28 670.69 674.89 668.70 672.08 0.0M
2021-05-27 676.39 676.39 670.61 670.69 0.0M
2021-05-26 674.19 676.63 669.36 676.39 0.0M
2021-05-25 685.86 689.37 674.21 674.35 0.0M
2021-05-24 685.29 686.05 679.38 685.87 0.0M
2021-05-21 677.32 685.24 675.63 685.05 0.0M
2021-05-20 674.95 677.81 667.56 677.34 0.0M
2021-05-19 696.78 696.78 668.09 675.00 0.0M
2021-05-18 698.54 706.56 696.06 696.96 0.0M
2021-05-17 697.22 699.42 686.85 698.31 0.0M
2021-05-14 680.76 697.58 679.89 697.22 0.0M
2021-05-13 689.45 689.51 664.36 680.64 0.0M
2021-05-12 676.41 694.26 669.98 690.16 0.0M
2021-05-11 692.98 692.98 674.10 676.39 0.0M
2021-05-10 686.76 696.41 686.76 693.00 0.0M
2021-05-07 687.24 693.87 679.00 686.76 0.0M
2021-05-06 685.75 692.70 679.88 687.25 0.0M
2021-05-05 663.03 686.43 663.03 685.61 0.0M
2021-05-04 656.89 677.42 656.89 663.03 0.0M
2021-05-03 649.70 657.45 648.87 656.89 0.0M
2021-04-30 654.59 660.69 645.04 649.71 0.0M
2021-04-29 660.28 671.95 653.94 654.60 0.0M
2021-04-28 652.96 664.27 649.97 660.09 0.0M
2021-04-27 649.66 652.06 645.38 648.03 0.0M
2021-04-26 646.20 652.20 640.15 649.62 0.0M
2021-04-23 648.65 649.17 642.74 647.15 0.0M
2021-04-22 648.78 649.53 640.92 648.66 0.0M
2021-04-21 648.51 662.11 646.54 648.78 0.0M
2021-04-20 668.94 671.20 646.91 648.54 0.0M
2021-04-19 667.44 672.70 664.20 668.94 0.0M
2021-04-16 668.85 671.67 664.83 667.42 0.0M
2021-04-15 674.32 676.85 667.18 668.86 0.0M
2021-04-14 669.35 674.50 664.25 674.32 0.0M
2021-04-13 669.55 669.93 663.64 666.89 0.0M
2021-04-12 666.97 669.46 660.49 663.82 0.0M
2021-04-09 674.32 676.77 664.30 666.97 0.0M
2021-04-08 684.99 689.07 669.29 674.33 0.0M
2021-04-07 684.16 693.46 682.31 685.01 0.0M
2021-04-06 688.09 691.94 684.02 684.16 0.0M
2021-04-01 698.89 699.29 687.88 687.88 0.0M
2021-03-31 706.18 706.20 694.92 698.86 0.0M
2021-03-30 697.71 708.34 697.71 706.16 0.0M
2021-03-29 689.09 698.20 687.14 697.86 0.0M
2021-03-26 681.55 693.51 681.55 689.05 0.0M
2021-03-25 704.10 704.10 668.67 681.17 0.0M
2021-03-24 693.00 703.99 684.39 703.99 0.0M
2021-03-23 695.00 695.36 683.44 693.34 0.0M
2021-03-22 706.37 706.47 697.40 698.81 0.0M
2021-03-19 710.88 711.48 695.73 706.36 0.0M
2021-03-18 715.28 720.33 707.31 710.87 0.0M
2021-03-17 717.87 719.01 709.40 715.28 0.0M
2021-03-16 726.11 726.28 710.55 717.94 0.0M
2021-03-15 740.20 740.20 721.74 726.09 0.0M
2021-03-12 733.46 740.20 728.19 740.20 0.0M
2021-03-11 725.43 733.57 720.35 733.45 0.0M
2021-03-10 715.52 727.98 709.62 725.38 0.0M
2021-03-09 718.50 726.88 705.80 715.48 0.0M
2021-03-08 726.60 731.62 709.31 718.50 0.0M
2021-03-05 710.85 729.65 707.45 718.25 0.0M
2021-03-04 689.67 711.53 684.71 710.94 0.0M
2021-03-03 684.58 695.67 682.95 689.70 0.0M
2021-03-02 682.98 688.13 672.50 684.53 0.0M
2021-03-01 673.99 686.86 673.99 682.98 0.0M
2021-02-26 691.30 691.30 667.91 673.95 0.0M
2021-02-25 682.92 699.93 682.92 691.65 0.0M
2021-02-24 671.30 684.67 667.62 682.92 0.0M
2021-02-23 658.63 680.39 658.63 671.30 0.0M
2021-02-22 652.72 666.94 646.18 658.63 0.0M
2021-02-19 646.37 652.76 637.53 651.20 0.0M
2021-02-18 654.91 668.55 646.98 646.98 0.0M
2021-02-17 647.65 664.48 647.65 655.18 0.0M
2021-02-16 654.49 660.71 642.16 647.64 0.0M
2021-02-15 623.16 649.63 623.16 649.51 0.0M
2021-02-12 616.91 623.88 607.69 623.10 0.0M
2021-02-11 617.64 619.80 609.26 616.91 0.0M
2021-02-10 614.51 619.99 604.29 617.64 0.0M
2021-02-09 640.93 640.93 609.99 614.50 0.0M
2021-02-08 625.99 634.30 622.77 626.64 0.0M
2021-02-05 622.71 634.39 619.94 626.00 0.0M
2021-02-04 626.65 637.34 617.86 622.68 0.0M
2021-02-03 626.21 627.55 614.47 625.28 0.0M
2021-02-02 621.59 625.31 614.09 620.43 0.0M
2021-02-01 619.60 623.21 611.70 613.07 0.0M
2021-01-29 636.21 637.68 619.54 619.54 0.0M
2021-01-28 635.39 642.67 621.16 636.21 0.0M
2021-01-27 634.44 640.19 620.70 635.39 0.0M
2021-01-26 627.58 646.89 625.50 637.97 0.0M
2021-01-25 643.92 649.04 623.64 627.42 0.0M
2021-01-22 649.61 649.61 631.76 643.93 0.0M
2021-01-21 664.07 668.21 647.56 649.71 0.0M
2021-01-20 662.49 666.76 658.90 664.07 0.0M
2021-01-19 660.34 666.24 658.35 662.50 0.0M
2021-01-18 662.20 662.20 649.03 660.28 0.0M
2021-01-15 673.68 674.98 650.76 662.19 0.0M
2021-01-14 668.25 675.02 664.73 673.78 0.0M
2021-01-13 663.01 676.94 663.01 668.25 0.0M
2021-01-12 658.91 670.02 658.91 663.01 0.0M
2021-01-11 668.74 668.74 651.75 658.78 0.0M
2021-01-08 666.18 673.86 662.63 668.59 0.0M
2021-01-07 664.11 670.14 655.46 666.12 0.0M
2021-01-06 630.34 662.13 630.34 657.44 0.0M
2021-01-05 613.29 630.30 609.76 630.30 0.0M
2021-01-04 623.88 633.00 608.62 613.29 0.0M