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
2025-09-26 995.32 1,013.04 995.32 1,011.42 0.0M
2025-09-25 998.02 998.02 985.92 995.32 0.0M
2025-09-24 979.21 1,000.88 977.53 998.02 0.0M
2025-09-23 968.65 985.94 966.27 979.20 0.0M
2025-09-22 964.79 972.85 963.00 968.56 0.0M
2025-09-19 973.69 979.87 964.81 964.81 0.0M
2025-09-18 969.17 978.81 966.32 973.65 0.0M
2025-09-17 982.30 984.66 966.16 969.07 0.0M
2025-09-16 984.74 986.06 975.08 982.22 0.0M
2025-09-15 977.43 991.34 977.43 984.69 0.0M
2025-09-12 976.50 983.35 968.95 977.44 0.0M
2025-09-11 984.10 994.07 973.70 976.52 0.0M
2025-09-10 982.12 986.28 974.38 983.89 0.0M
2025-09-09 967.72 985.68 967.72 982.17 0.0M
2025-09-08 966.02 979.79 964.35 967.64 0.0M
2025-09-05 983.52 986.65 961.84 965.89 0.0M
2025-09-04 981.96 991.03 980.79 983.52 0.0M
2025-09-03 997.58 1,005.24 983.47 984.19 0.0M
2025-09-02 995.39 1,013.93 995.39 997.59 0.0M
2025-09-01 1,001.75 1,002.33 992.85 995.40 0.0M
2025-08-29 990.63 1,002.92 990.50 996.81 0.0M
2025-08-28 992.09 997.74 986.36 990.62 0.0M
2025-08-27 986.80 998.99 986.80 992.08 0.0M
2025-08-26 1,008.38 1,008.38 986.65 986.80 0.0M
2025-08-25 1,018.33 1,018.33 1,007.52 1,008.47 0.0M
2025-08-22 1,012.75 1,023.58 1,012.75 1,018.33 0.0M
2025-08-21 1,007.25 1,013.96 1,007.25 1,012.75 0.0M
2025-08-20 1,003.12 1,010.71 997.49 1,007.07 0.0M
2025-08-19 992.32 1,004.78 988.65 1,003.12 0.0M
2025-08-18 998.17 998.17 986.94 992.31 0.0M
2025-08-15 984.23 1,000.12 984.23 998.18 0.0M
2025-08-14 983.06 984.29 976.82 984.29 0.0M
2025-08-13 996.18 996.18 978.46 983.07 0.0M
2025-08-12 984.18 996.14 984.18 996.08 0.0M
2025-08-11 986.85 991.37 981.28 984.18 0.0M
2025-08-08 981.99 989.23 979.08 986.83 0.0M
2025-08-07 974.55 990.29 973.16 981.97 0.0M
2025-08-06 976.46 995.76 976.46 985.23 0.0M
2025-08-05 968.04 983.52 968.04 976.46 0.0M
2025-08-04 959.70 971.52 959.70 968.04 0.0M
2025-08-01 975.21 976.71 957.18 959.32 0.0M
2025-07-31 974.74 981.63 970.31 975.21 0.0M
2025-07-30 982.23 992.29 977.60 977.60 0.0M
2025-07-29 979.39 991.05 979.29 982.31 0.0M
2025-07-28 961.56 981.95 961.56 979.43 0.0M
2025-07-25 964.36 964.99 950.54 961.51 0.0M
2025-07-24 989.40 989.40 958.68 964.28 0.0M
2025-07-23 986.28 1,002.69 986.28 995.46 0.0M
2025-07-22 987.87 990.09 983.67 986.26 0.0M
2025-07-21 992.46 994.12 983.87 987.86 0.0M
2025-07-18 989.09 1,000.17 989.09 992.28 0.0M
2025-07-17 990.87 992.50 984.26 989.05 0.0M
2025-07-16 999.35 1,007.42 990.82 990.82 0.0M
2025-07-15 998.46 1,004.87 996.47 999.34 0.0M
2025-07-14 1,008.19 1,014.56 997.80 998.45 0.0M
2025-07-11 999.76 1,010.03 999.08 1,008.21 0.0M
2025-07-10 995.18 1,003.15 989.22 999.76 0.0M
2025-07-09 987.69 1,001.49 987.69 995.18 0.0M
2025-07-08 966.61 988.75 966.61 987.86 0.0M
2025-07-07 987.97 987.97 968.68 968.68 0.0M
2025-07-04 994.67 994.67 986.84 988.07 0.0M
2025-07-03 994.54 1,002.47 992.37 994.72 0.0M
2025-07-02 975.31 1,000.82 975.31 994.53 0.0M
2025-07-01 973.50 978.94 969.30 975.27 0.0M
2025-06-30 978.33 980.51 973.31 973.31 0.0M
2025-06-27 977.08 982.70 975.12 978.28 0.0M
2025-06-26 973.89 980.60 968.11 977.06 0.0M
2025-06-25 976.51 980.34 972.28 973.75 0.0M
2025-06-24 1,006.26 1,006.26 960.83 976.29 0.0M
2025-06-23 1,011.45 1,020.19 1,006.24 1,006.24 0.0M
2025-06-20 1,015.05 1,016.22 1,004.88 1,011.45 0.0M
2025-06-19 1,010.36 1,018.74 1,005.70 1,015.11 0.0M
2025-06-18 1,029.02 1,029.02 1,008.70 1,010.36 0.0M
2025-06-17 1,010.53 1,026.44 1,010.16 1,025.22 0.0M
2025-06-16 1,012.11 1,024.61 1,004.51 1,009.42 0.0M
2025-06-13 1,011.03 1,042.10 1,006.59 1,012.13 0.0M
2025-06-12 991.25 1,012.43 991.25 1,010.77 0.0M
2025-06-11 991.99 997.14 987.05 990.94 0.0M
2025-06-10 973.04 992.15 973.04 992.15 0.0M
2025-06-09 970.88 975.04 967.44 973.02 0.0M
2025-06-06 966.17 973.74 966.17 973.74 0.0M
2025-06-05 971.72 976.46 963.10 966.12 0.0M
2025-06-04 984.64 989.18 971.19 971.74 0.0M
2025-06-03 977.74 985.73 972.46 984.63 0.0M
2025-06-02 958.67 982.82 958.67 977.73 0.0M
2025-05-30 956.14 968.35 956.14 958.79 0.0M
2025-05-29 958.88 969.51 955.25 956.14 0.0M
2025-05-28 958.60 965.44 958.13 958.83 0.0M
2025-05-27 958.25 968.59 957.78 958.55 0.0M
2025-05-26 949.97 962.33 949.97 961.90 0.0M
2025-05-23 957.55 963.72 938.60 949.86 0.0M
2025-05-22 971.16 971.16 953.62 957.37 0.0M
2025-05-21 980.97 982.93 970.24 971.26 0.0M
2025-05-20 979.30 983.21 969.77 980.98 0.0M
2025-05-19 984.94 988.29 974.38 979.29 0.0M
2025-05-16 977.84 988.90 977.84 984.88 0.0M
2025-05-15 982.82 982.82 964.72 977.74 0.0M
2025-05-14 989.70 992.59 975.49 982.82 0.0M
2025-05-13 980.18 986.84 972.89 986.84 0.0M
2025-05-12 958.97 989.60 958.97 980.20 0.0M
2025-05-09 944.41 963.87 944.41 958.79 0.0M
2025-05-08 937.49 945.73 934.60 944.39 0.0M
2025-05-07 942.32 944.82 932.50 937.47 0.0M
2025-05-06 932.47 946.41 932.47 942.31 0.0M
2025-05-05 941.21 942.13 928.48 932.43 0.0M
2025-05-02 943.41 955.51 927.90 941.28 0.0M
2025-04-30 962.35 962.61 923.95 943.28 0.0M
2025-04-29 970.78 971.46 957.61 962.38 0.0M
2025-04-28 967.10 972.98 966.82 970.77 0.0M
2025-04-25 955.88 970.29 955.88 967.09 0.0M
2025-04-24 952.16 960.50 951.14 955.79 0.0M
2025-04-23 949.22 974.67 948.24 952.16 0.0M
2025-04-22 946.97 951.85 940.43 949.27 0.0M
2025-04-17 946.72 951.04 936.06 947.02 0.0M
2025-04-16 929.68 947.08 917.07 946.71 0.0M
2025-04-15 921.06 936.71 919.83 929.74 0.0M
2025-04-14 892.37 926.57 892.37 920.98 0.0M
2025-04-11 904.85 905.33 887.04 891.29 0.0M
2025-04-10 886.13 958.50 886.13 904.86 0.0M
2025-04-09 919.52 919.52 873.24 883.59 0.0M
2025-04-08 914.95 939.35 910.35 920.62 0.0M
2025-04-07 959.47 959.47 890.45 914.12 0.0M
2025-04-04 1,025.68 1,025.68 957.57 961.21 0.0M
2025-04-03 1,075.74 1,075.74 1,021.59 1,025.77 0.0M
2025-04-02 1,077.69 1,081.48 1,069.40 1,076.46 0.0M
2025-04-01 1,079.83 1,085.54 1,068.19 1,077.63 0.0M
2025-03-31 1,072.06 1,082.22 1,062.60 1,079.80 0.0M
2025-03-28 1,097.57 1,097.57 1,073.89 1,075.70 0.0M
2025-03-27 1,097.86 1,104.85 1,090.63 1,097.94 0.0M
2025-03-26 1,080.95 1,105.03 1,080.91 1,097.90 0.0M
2025-03-25 1,058.45 1,090.58 1,058.45 1,080.77 0.0M
2025-03-24 1,065.19 1,072.54 1,056.93 1,058.13 0.0M
2025-03-21 1,074.17 1,074.41 1,062.40 1,064.94 0.0M
2025-03-20 1,071.75 1,085.10 1,065.61 1,074.19 0.0M
2025-03-19 1,056.48 1,072.15 1,055.46 1,071.76 0.0M
2025-03-18 1,048.50 1,063.94 1,048.50 1,056.42 0.0M
2025-03-17 1,044.79 1,051.92 1,043.82 1,048.48 0.0M
2025-03-14 1,037.69 1,047.20 1,035.97 1,044.80 0.0M
2025-03-13 1,026.93 1,041.72 1,025.38 1,037.54 0.0M
2025-03-12 1,018.45 1,029.61 1,018.45 1,029.15 0.0M
2025-03-11 1,022.93 1,035.42 1,014.70 1,018.26 0.0M
2025-03-10 1,026.42 1,037.52 1,022.45 1,022.88 0.0M
2025-03-07 1,024.27 1,035.83 1,021.73 1,026.47 0.0M
2025-03-06 1,031.91 1,033.94 1,017.73 1,024.27 0.0M
2025-03-05 1,030.44 1,049.78 1,018.61 1,019.86 0.0M
2025-03-04 1,060.12 1,060.12 1,022.49 1,030.42 0.0M
2025-03-03 1,058.80 1,076.28 1,056.96 1,060.12 0.0M
2025-02-28 1,052.98 1,054.56 1,044.28 1,052.46 0.0M
2025-02-27 1,049.52 1,056.60 1,046.44 1,052.97 0.0M
2025-02-26 1,042.44 1,049.55 1,039.06 1,048.47 0.0M
2025-02-25 1,056.45 1,063.66 1,042.44 1,042.44 0.0M
2025-02-24 1,056.88 1,061.85 1,051.71 1,056.43 0.0M
2025-02-21 1,062.79 1,065.43 1,052.57 1,057.01 0.0M
2025-02-20 1,061.24 1,064.63 1,055.41 1,062.80 0.0M
2025-02-19 1,069.38 1,078.39 1,059.44 1,061.21 0.0M
2025-02-18 1,065.71 1,071.57 1,061.86 1,069.27 0.0M
2025-02-17 1,063.97 1,068.70 1,059.58 1,065.70 0.0M
2025-02-14 1,060.55 1,072.77 1,055.54 1,063.95 0.0M
2025-02-13 1,069.70 1,069.70 1,055.43 1,060.68 0.0M
2025-02-12 1,065.49 1,071.65 1,057.39 1,069.65 0.0M
2025-02-11 1,063.98 1,069.78 1,063.03 1,066.91 0.0M
2025-02-10 1,067.28 1,077.38 1,063.06 1,063.95 0.0M
2025-02-07 1,063.89 1,070.53 1,061.58 1,067.28 0.0M
2025-02-06 1,057.64 1,076.03 1,057.64 1,063.89 0.0M
2025-02-05 1,038.50 1,056.39 1,038.50 1,054.77 0.0M
2025-02-04 1,019.38 1,041.14 1,010.88 1,038.49 0.0M
2025-02-03 1,026.04 1,026.04 1,011.75 1,019.40 0.0M
2025-01-31 1,021.27 1,031.21 1,020.29 1,026.28 0.0M
2025-01-30 1,017.09 1,025.67 1,011.63 1,021.15 0.0M
2025-01-29 1,014.83 1,017.62 1,005.61 1,014.54 0.0M
2025-01-28 1,014.66 1,025.17 1,012.48 1,014.68 0.0M
2025-01-27 1,017.74 1,022.18 1,014.66 1,014.66 0.0M
2025-01-24 1,023.14 1,027.63 1,014.81 1,017.73 0.0M
2025-01-23 1,027.64 1,034.14 1,023.13 1,023.13 0.0M
2025-01-22 1,031.34 1,035.55 1,022.93 1,027.75 0.0M
2025-01-21 1,039.79 1,040.25 1,028.33 1,031.41 0.0M
2025-01-20 1,043.98 1,050.47 1,037.49 1,039.76 0.0M
2025-01-17 1,041.22 1,053.47 1,041.22 1,044.02 0.0M
2025-01-16 1,019.02 1,043.21 1,019.02 1,041.05 0.0M
2025-01-15 1,011.26 1,022.93 1,011.23 1,018.71 0.0M
2025-01-14 1,016.34 1,016.79 1,005.79 1,011.00 0.0M
2025-01-13 1,005.20 1,018.85 1,005.20 1,016.34 0.0M
2025-01-10 1,006.88 1,026.25 1,003.10 1,005.28 0.0M
2025-01-09 1,004.84 1,009.30 999.51 1,006.81 0.0M
2025-01-08 999.39 1,008.69 993.69 1,004.82 0.0M
2025-01-07 995.02 1,003.45 986.42 999.41 0.0M
2025-01-06 982.73 995.97 978.29 995.02 0.0M
2025-01-03 976.14 988.25 973.52 982.49 0.0M
2025-01-02 968.14 977.28 958.73 976.14 0.0M