CAC 40 Short GR (CACSH)

CACSH
🏛️ フランス →
108.67
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
2022-12-30 128.60 129.81 128.46 129.76 0.0M
2022-12-29 129.52 129.76 127.73 127.80 0.0M
2022-12-28 128.04 129.13 127.83 129.04 0.0M
2022-12-27 128.06 128.39 127.67 128.24 0.0M
2022-12-23 128.93 129.67 128.53 129.10 0.0M
2022-12-22 127.48 129.10 126.96 128.83 0.0M
2022-12-21 129.85 129.88 127.48 127.61 0.0M
2022-12-20 130.86 131.47 129.85 130.22 0.0M
2022-12-19 129.80 129.80 129.00 129.75 0.0M
2022-12-16 129.09 130.80 128.89 130.14 0.0M
2022-12-15 125.94 129.12 125.83 128.75 0.0M
2022-12-14 124.93 125.55 124.80 124.88 0.0M
2022-12-13 125.99 126.56 123.13 124.61 0.0M
2022-12-12 126.44 126.69 125.81 126.39 0.0M
2022-12-09 125.97 127.02 125.81 125.86 0.0M
2022-12-08 125.86 126.77 125.81 126.43 0.0M
2022-12-07 125.66 126.51 125.49 126.16 0.0M
2022-12-06 125.84 126.22 125.32 125.64 0.0M
2022-12-05 124.88 125.70 124.69 125.47 0.0M
2022-12-02 124.90 125.63 124.18 124.65 0.0M
2022-12-01 123.86 124.86 123.75 124.43 0.0M
2022-11-30 125.41 125.94 124.71 124.81 0.0M
2022-11-29 125.77 126.47 125.61 126.11 0.0M
2022-11-28 125.93 126.62 125.64 126.17 0.0M
2022-11-25 125.30 125.75 125.06 125.26 0.0M
2022-11-24 125.85 125.92 124.97 125.40 0.0M
2022-11-23 125.94 126.62 125.87 125.92 0.0M
2022-11-22 126.58 127.12 126.10 126.32 0.0M
2022-11-21 126.93 127.14 126.46 126.75 0.0M
2022-11-18 127.00 127.37 126.14 126.53 0.0M
2022-11-17 126.92 128.89 126.72 127.85 0.0M
2022-11-16 126.48 127.63 126.30 127.24 0.0M
2022-11-15 126.86 126.96 125.77 126.58 0.0M
2022-11-14 126.98 127.35 126.22 127.24 0.0M
2022-11-11 127.14 127.90 126.67 127.49 0.0M
2022-11-10 131.48 131.79 127.87 128.22 0.0M
2022-11-09 130.86 131.28 130.46 130.78 0.0M
2022-11-08 131.57 131.84 130.35 130.55 0.0M
2022-11-07 131.81 132.13 130.52 131.05 0.0M
2022-11-04 133.72 133.77 129.95 131.02 0.0M
2022-11-03 135.47 135.86 134.70 134.75 0.0M
2022-11-02 132.47 134.10 131.94 134.03 0.0M
2022-11-01 132.91 133.42 131.76 132.95 0.0M
2022-10-31 133.98 134.75 133.70 134.26 0.0M
2022-10-28 135.86 136.02 133.99 134.11 0.0M
2022-10-27 134.53 135.80 134.13 134.74 0.0M
2022-10-26 134.72 135.27 133.90 134.04 0.0M
2022-10-25 136.34 137.17 134.54 134.59 0.0M
2022-10-24 138.53 139.34 136.22 137.26 0.0M
2022-10-21 139.77 141.34 138.98 139.46 0.0M
2022-10-20 139.21 139.61 137.89 138.29 0.0M
2022-10-19 138.16 139.35 137.76 139.35 0.0M
2022-10-18 138.01 138.97 137.07 138.74 0.0M
2022-10-17 141.52 142.47 138.68 139.35 0.0M
2022-10-14 141.11 142.19 139.18 141.93 0.0M
2022-10-13 145.37 147.55 142.69 143.21 0.0M
2022-10-12 144.14 145.46 143.38 144.72 0.0M
2022-10-11 145.25 145.90 143.95 144.35 0.0M
2022-10-10 145.00 145.25 143.11 144.17 0.0M
2022-10-07 142.43 143.78 141.36 143.51 0.0M
2022-10-06 140.25 142.30 139.90 141.84 0.0M
2022-10-05 140.21 141.42 139.54 140.68 0.0M
2022-10-04 143.96 144.12 139.43 139.43 0.0M
2022-10-03 148.05 149.14 145.34 145.59 0.0M
2022-09-30 147.70 148.33 146.18 146.39 0.0M
2022-09-29 146.86 149.85 146.86 148.62 0.0M
2022-09-28 148.23 149.28 146.19 146.38 0.0M
2022-09-27 145.24 146.66 144.16 146.66 0.0M
2022-09-26 146.89 147.10 144.78 146.26 0.0M
2022-09-23 142.93 146.32 142.75 145.89 0.0M
2022-09-22 142.40 142.63 140.23 142.63 0.0M
2022-09-21 142.44 142.75 139.94 140.01 0.0M
2022-09-20 138.99 141.63 138.22 141.41 0.0M
2022-09-19 139.80 141.51 138.81 139.52 0.0M
2022-09-16 138.62 139.70 138.32 139.15 0.0M
2022-09-15 136.16 137.66 135.35 137.35 0.0M
2022-09-14 136.19 136.78 135.36 135.94 0.0M
2022-09-13 133.02 135.43 132.31 135.43 0.0M
2022-09-12 135.58 135.97 133.16 133.58 0.0M
2022-09-09 137.86 137.90 135.64 136.24 0.0M
2022-09-08 137.95 140.26 137.80 138.20 0.0M
2022-09-07 139.70 140.03 138.32 138.65 0.0M
2022-09-06 139.17 139.69 137.92 138.68 0.0M
2022-09-05 139.95 140.62 138.67 138.94 0.0M
2022-09-02 139.43 140.01 137.04 137.29 0.0M
2022-09-01 139.63 140.97 139.53 140.39 0.0M
2022-08-31 136.11 138.35 136.02 138.35 0.0M
2022-08-30 135.76 137.08 134.43 136.48 0.0M
2022-08-29 136.71 137.70 136.00 136.21 0.0M
2022-08-26 132.05 135.55 131.86 135.10 0.0M
2022-08-25 131.81 133.28 131.63 132.87 0.0M
2022-08-24 133.90 134.16 132.55 132.76 0.0M
2022-08-23 133.92 133.92 132.44 133.28 0.0M
2022-08-22 131.52 133.45 131.31 132.93 0.0M
2022-08-19 130.10 130.74 129.53 130.58 0.0M
2022-08-18 129.90 130.14 128.99 129.37 0.0M
2022-08-17 128.38 130.15 128.38 129.95 0.0M
2022-08-16 128.92 129.18 128.37 128.70 0.0M
2022-08-15 128.89 129.89 128.80 129.14 0.0M
2022-08-12 129.48 129.76 128.81 129.46 0.0M
2022-08-11 129.34 130.54 129.30 129.65 0.0M
2022-08-10 131.21 131.48 129.61 130.07 0.0M
2022-08-09 130.26 130.95 129.94 130.75 0.0M
2022-08-08 130.34 130.49 129.25 130.06 0.0M
2022-08-05 130.31 131.57 130.11 131.12 0.0M
2022-08-04 131.04 131.06 129.44 130.30 0.0M
2022-08-03 132.54 132.65 131.07 131.14 0.0M
2022-08-02 132.12 133.01 132.03 132.43 0.0M
2022-08-01 131.66 131.93 130.91 131.87 0.0M
2022-07-29 132.39 132.70 131.14 131.64 0.0M
2022-07-28 134.71 136.18 133.95 133.95 0.0M
2022-07-27 136.86 136.99 135.50 135.72 0.0M
2022-07-26 136.45 137.11 136.06 136.75 0.0M
2022-07-25 137.03 137.52 135.70 136.18 0.0M
2022-07-22 137.59 137.72 135.98 136.65 0.0M
2022-07-21 137.91 138.30 136.27 137.01 0.0M
2022-07-20 136.38 138.11 136.04 137.38 0.0M
2022-07-19 140.91 140.98 136.73 137.02 0.0M
2022-07-18 140.04 140.28 138.50 139.53 0.0M
2022-07-15 143.30 144.13 140.67 140.85 0.0M
2022-07-14 142.26 144.75 141.85 143.79 0.0M
2022-07-13 141.44 143.60 141.20 141.79 0.0M
2022-07-12 142.76 143.46 140.56 140.77 0.0M
2022-07-11 143.61 143.94 141.72 141.91 0.0M
2022-07-08 141.67 142.96 140.58 141.07 0.0M
2022-07-07 142.22 142.64 141.26 141.70 0.0M
2022-07-06 145.02 145.68 143.61 144.00 0.0M
2022-07-05 142.59 147.22 142.53 147.02 0.0M
2022-07-04 142.55 143.52 142.11 143.26 0.0M
2022-07-01 145.26 145.70 142.83 143.91 0.0M
2022-06-30 144.02 145.77 143.91 144.11 0.0M
2022-06-29 141.80 142.40 140.63 141.57 0.0M
2022-06-28 140.01 140.51 139.01 140.32 0.0M
2022-06-27 139.89 141.62 138.70 141.23 0.0M
2022-06-24 144.47 144.56 140.33 140.64 0.0M
2022-06-23 145.41 146.62 143.54 145.34 0.0M
2022-06-22 145.43 146.51 144.01 144.53 0.0M
2022-06-21 143.90 143.90 141.73 143.38 0.0M
2022-06-20 145.11 146.24 144.65 144.65 0.0M
2022-06-17 145.00 145.89 143.34 145.60 0.0M
2022-06-16 142.75 145.85 142.41 145.52 0.0M
2022-06-15 142.31 143.52 141.34 142.13 0.0M
2022-06-14 141.38 144.46 141.11 144.08 0.0M
2022-06-13 140.90 142.72 140.13 142.37 0.0M
2022-06-10 135.95 138.90 135.75 138.69 0.0M
2022-06-09 133.94 135.38 133.04 135.06 0.0M
2022-06-08 131.80 133.91 131.80 133.20 0.0M
2022-06-07 131.70 132.97 131.69 132.15 0.0M
2022-06-06 131.59 131.59 130.37 131.28 0.0M
2022-06-03 131.45 132.90 131.40 132.66 0.0M
2022-06-02 133.47 133.47 132.23 132.36 0.0M
2022-06-01 132.21 134.16 132.20 134.07 0.0M
2022-05-31 131.66 133.30 131.59 133.08 0.0M
2022-05-30 131.52 131.75 130.83 131.23 0.0M
2022-05-27 133.91 134.33 132.34 132.43 0.0M
2022-05-26 137.01 137.08 134.32 134.64 0.0M
2022-05-25 137.13 138.60 136.62 137.08 0.0M
2022-05-24 137.60 138.42 136.73 138.22 0.0M
2022-05-23 136.14 138.05 135.97 135.97 0.0M
2022-05-20 137.55 138.45 135.96 138.00 0.0M
2022-05-19 138.13 139.93 137.94 138.28 0.0M
2022-05-18 134.73 136.77 134.41 136.56 0.0M
2022-05-17 136.04 136.16 134.55 134.94 0.0M
2022-05-16 137.66 138.30 136.51 136.97 0.0M
2022-05-13 139.34 139.59 136.78 136.79 0.0M
2022-05-12 142.04 142.75 139.65 140.36 0.0M
2022-05-11 141.21 142.03 138.96 138.96 0.0M
2022-05-10 141.71 142.52 140.41 142.52 0.0M
2022-05-09 140.69 143.39 139.49 143.39 0.0M
2022-05-06 138.25 140.52 138.17 139.56 0.0M
2022-05-05 133.95 138.20 133.74 137.83 0.0M
2022-05-04 135.44 137.25 135.17 137.25 0.0M
2022-05-03 135.84 136.70 134.92 135.57 0.0M
2022-05-02 135.85 139.15 135.73 136.75 0.0M
2022-04-29 134.04 134.95 133.13 134.53 0.0M
2022-04-28 134.81 136.61 133.63 135.07 0.0M
2022-04-27 136.79 138.70 135.76 136.41 0.0M
2022-04-26 134.94 137.23 134.61 137.18 0.0M
2022-04-25 136.74 137.60 135.51 136.77 0.0M
2022-04-22 133.51 134.42 132.81 134.25 0.0M
2022-04-21 133.09 133.23 130.77 131.63 0.0M
2022-04-20 134.84 135.18 133.21 133.45 0.0M
2022-04-19 135.09 136.15 134.67 135.32 0.0M
2022-04-14 135.16 135.49 134.12 134.50 0.0M
2022-04-13 135.96 136.80 135.03 135.48 0.0M
2022-04-12 137.30 137.90 134.90 135.58 0.0M
2022-04-11 135.15 136.32 133.98 135.21 0.0M
2022-04-08 135.55 136.52 134.67 135.38 0.0M
2022-04-07 135.77 137.43 134.73 137.23 0.0M
2022-04-06 133.72 137.59 133.53 136.45 0.0M
2022-04-05 131.83 134.34 131.61 133.51 0.0M
2022-04-04 132.27 133.62 131.56 131.83 0.0M
2022-04-01 133.01 133.76 132.29 132.78 0.0M
2022-03-31 131.33 133.30 131.01 133.28 0.0M
2022-03-30 131.12 132.38 131.12 131.69 0.0M
2022-03-29 133.11 133.44 129.96 130.72 0.0M
2022-03-28 135.09 135.23 132.92 134.88 0.0M
2022-03-25 135.30 135.94 134.34 135.63 0.0M
2022-03-24 134.82 135.88 133.94 135.59 0.0M
2022-03-23 133.20 135.51 133.00 135.07 0.0M
2022-03-22 135.00 135.15 133.36 133.51 0.0M
2022-03-21 134.71 135.41 134.02 135.25 0.0M
2022-03-18 134.62 136.95 134.49 134.49 0.0M
2022-03-17 134.56 136.33 134.19 134.66 0.0M
2022-03-16 137.45 137.51 133.16 135.15 0.0M
2022-03-15 141.64 143.58 139.68 140.31 0.0M
2022-03-14 141.61 142.22 138.83 139.99 0.0M
2022-03-11 143.13 144.70 137.83 142.50 0.0M
2022-03-10 140.03 144.64 139.93 143.74 0.0M
2022-03-09 146.27 146.49 139.79 139.79 0.0M
2022-03-08 151.93 152.03 145.36 150.52 0.0M
2022-03-07 152.35 155.55 146.84 150.04 0.0M
2022-03-04 142.66 148.12 142.37 148.12 0.0M
2022-03-03 138.77 141.51 137.60 141.12 0.0M
2022-03-02 141.61 142.66 137.55 138.57 0.0M
2022-03-01 135.73 140.81 135.40 140.81 0.0M
2022-02-28 136.24 138.31 134.97 135.48 0.0M
2022-02-25 137.48 138.55 133.43 133.64 0.0M
2022-02-24 139.05 140.30 136.62 138.56 0.0M
2022-02-23 133.05 133.68 131.02 133.46 0.0M
2022-02-22 136.35 136.38 132.40 133.33 0.0M
2022-02-21 129.62 134.14 129.58 133.32 0.0M
2022-02-18 130.26 131.31 129.44 130.67 0.0M
2022-02-17 129.38 131.13 129.07 130.36 0.0M
2022-02-16 129.19 130.64 128.77 130.02 0.0M
2022-02-15 132.63 132.77 129.69 129.75 0.0M
2022-02-14 131.93 133.97 131.79 132.22 0.0M
2022-02-11 129.04 129.65 128.23 129.29 0.0M
2022-02-10 126.97 128.57 126.47 127.68 0.0M
2022-02-09 127.98 127.98 126.88 127.16 0.0M
2022-02-08 129.42 129.68 128.00 129.05 0.0M
2022-02-07 129.82 130.90 129.10 129.41 0.0M
2022-02-04 128.69 131.18 128.39 130.51 0.0M
2022-02-03 127.55 129.70 127.36 129.51 0.0M
2022-02-02 127.51 127.65 126.91 127.55 0.0M
2022-02-01 128.71 129.01 127.74 127.84 0.0M
2022-01-31 128.95 130.87 128.88 129.70 0.0M
2022-01-28 128.91 132.55 128.75 130.34 0.0M
2022-01-27 131.97 132.08 128.73 129.28 0.0M
2022-01-26 131.62 131.62 129.24 130.06 0.0M
2022-01-25 132.23 134.07 131.83 132.87 0.0M
2022-01-24 129.73 134.47 128.70 133.86 0.0M
2022-01-21 128.41 129.73 127.85 128.76 0.0M
2022-01-20 126.63 127.80 126.46 126.56 0.0M
2022-01-19 128.17 128.17 126.25 126.94 0.0M
2022-01-18 126.96 128.26 126.92 127.64 0.0M
2022-01-17 127.07 127.40 126.24 126.46 0.0M
2022-01-14 127.70 127.94 127.02 127.52 0.0M
2022-01-13 126.25 127.10 126.04 126.50 0.0M
2022-01-12 125.93 126.85 125.67 125.90 0.0M
2022-01-11 126.82 127.27 126.06 126.85 0.0M
2022-01-10 125.81 128.25 125.73 128.08 0.0M
2022-01-07 125.73 127.00 125.41 126.28 0.0M
2022-01-06 125.52 125.91 124.64 125.76 0.0M
2022-01-05 124.59 124.71 123.49 123.64 0.0M
2022-01-04 125.41 125.82 124.39 124.65 0.0M
2022-01-03 126.76 126.80 125.91 126.41 0.0M