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
2024-12-31 119.65 119.69 118.16 118.17 0.0M
2024-12-30 119.05 119.47 118.29 119.25 0.0M
2024-12-27 119.60 119.78 118.52 118.52 0.0M
2024-12-24 119.42 119.65 119.09 119.65 0.0M
2024-12-23 120.02 120.45 119.49 119.81 0.0M
2024-12-20 120.21 121.02 119.47 119.71 0.0M
2024-12-19 119.45 119.90 118.85 119.37 0.0M
2024-12-18 117.99 118.31 117.71 117.91 0.0M
2024-12-17 118.90 118.99 117.94 118.19 0.0M
2024-12-16 117.91 118.59 117.72 118.31 0.0M
2024-12-13 117.45 117.74 116.63 117.42 0.0M
2024-12-12 116.69 117.38 116.67 117.22 0.0M
2024-12-11 117.98 118.06 116.94 117.16 0.0M
2024-12-10 116.61 117.75 116.58 117.60 0.0M
2024-12-09 116.18 116.81 115.77 116.25 0.0M
2024-12-06 118.53 118.53 116.74 117.03 0.0M
2024-12-05 119.35 119.35 118.24 118.57 0.0M
2024-12-04 119.68 119.76 118.67 118.99 0.0M
2024-12-03 119.94 120.21 118.70 119.76 0.0M
2024-12-02 121.59 121.60 119.44 120.10 0.0M
2024-11-29 121.58 121.64 120.07 120.17 0.0M
2024-11-28 121.23 121.39 120.62 121.09 0.0M
2024-11-27 121.57 122.56 121.46 121.69 0.0M
2024-11-26 120.68 120.95 119.77 120.80 0.0M
2024-11-25 118.55 120.04 118.49 119.74 0.0M
2024-11-22 119.83 121.40 119.49 119.76 0.0M
2024-11-21 120.90 121.81 120.26 120.43 0.0M
2024-11-20 119.43 120.83 119.30 120.66 0.0M
2024-11-19 119.17 121.67 118.95 120.12 0.0M
2024-11-18 119.37 120.02 119.12 119.31 0.0M
2024-11-15 119.60 119.92 118.57 119.39 0.0M
2024-11-14 119.75 120.20 118.56 118.68 0.0M
2024-11-13 120.23 121.22 119.58 120.24 0.0M
2024-11-12 118.17 120.20 117.88 120.05 0.0M
2024-11-11 117.40 117.52 116.47 116.89 0.0M
2024-11-08 116.66 118.39 116.65 118.26 0.0M
2024-11-07 117.71 117.71 116.48 116.87 0.0M
2024-11-06 116.56 117.74 114.54 117.74 0.0M
2024-11-05 117.60 117.60 117.01 117.13 0.0M
2024-11-04 117.44 117.67 116.50 117.67 0.0M
2024-11-01 117.75 117.75 116.62 117.02 0.0M
2024-10-31 117.42 117.95 117.27 117.95 0.0M
2024-10-30 116.34 116.70 116.06 116.70 0.0M
2024-10-29 114.15 115.41 113.78 115.41 0.0M
2024-10-28 114.92 114.92 114.33 114.70 0.0M
2024-10-25 115.67 115.67 115.23 115.55 0.0M
2024-10-24 115.07 115.44 114.48 115.44 0.0M
2024-10-23 115.58 115.58 114.79 115.51 0.0M
2024-10-22 115.19 115.19 114.76 114.92 0.0M
2024-10-21 114.24 114.88 113.62 114.88 0.0M
2024-10-18 114.36 114.36 113.20 113.67 0.0M
2024-10-17 115.22 115.22 113.46 114.09 0.0M
2024-10-16 116.57 116.57 115.19 115.48 0.0M
2024-10-15 113.91 115.00 113.81 115.00 0.0M
2024-10-14 114.10 114.10 113.64 113.82 0.0M
2024-10-11 114.83 114.83 113.97 114.12 0.0M
2024-10-10 114.62 114.65 114.32 114.65 0.0M
2024-10-09 114.86 114.86 114.24 114.35 0.0M
2024-10-08 115.54 115.54 114.61 114.92 0.0M
2024-10-07 114.14 114.14 113.93 114.08 0.0M
2024-10-04 115.72 115.72 114.07 114.54 0.0M
2024-10-03 114.34 115.50 114.34 115.50 0.0M
2024-10-02 113.72 113.98 113.29 113.98 0.0M
2024-10-01 113.28 114.01 112.82 114.01 0.0M
2024-09-30 111.48 113.08 111.26 113.08 0.0M
2024-09-27 111.22 111.48 110.61 110.80 0.0M
2024-09-26 112.68 112.85 111.49 111.49 0.0M
2024-09-25 114.38 114.42 113.68 114.13 0.0M
2024-09-24 113.59 113.66 113.19 113.66 0.0M
2024-09-23 115.23 115.90 114.94 115.11 0.0M
2024-09-20 113.72 115.17 113.63 115.17 0.0M
2024-09-19 114.34 114.91 113.43 113.43 0.0M
2024-09-18 115.37 116.08 115.29 116.07 0.0M
2024-09-17 115.42 115.60 114.81 115.39 0.0M
2024-09-16 116.22 116.25 115.47 115.96 0.0M
2024-09-13 116.01 116.06 115.24 115.64 0.0M
2024-09-12 115.40 116.78 115.32 116.09 0.0M
2024-09-11 116.32 117.20 115.79 116.67 0.0M
2024-09-10 116.37 116.81 115.40 116.48 0.0M
2024-09-09 116.95 117.06 115.86 116.18 0.0M
2024-09-06 116.15 117.44 115.50 117.27 0.0M
2024-09-05 115.51 116.01 114.99 116.01 0.0M
2024-09-04 115.09 115.20 114.48 114.93 0.0M
2024-09-03 112.54 113.94 112.37 113.79 0.0M
2024-09-02 112.98 113.81 112.68 112.72 0.0M
2024-08-30 112.66 112.88 111.95 112.88 0.0M
2024-08-29 113.67 113.69 112.66 112.71 0.0M
2024-08-28 113.49 113.64 113.12 113.64 0.0M
2024-08-27 113.26 113.79 112.91 113.79 0.0M
2024-08-26 113.59 113.59 113.13 113.40 0.0M
2024-08-23 114.02 114.18 113.44 113.53 0.0M
2024-08-22 114.26 114.32 113.64 114.32 0.0M
2024-08-21 114.86 114.86 114.19 114.28 0.0M
2024-08-20 114.36 114.92 114.16 114.86 0.0M
2024-08-19 115.47 115.48 114.31 114.59 0.0M
2024-08-16 115.44 115.77 115.16 115.33 0.0M
2024-08-15 116.79 117.40 115.49 115.72 0.0M
2024-08-14 117.18 117.74 117.13 117.13 0.0M
2024-08-13 118.01 118.92 117.93 118.04 0.0M
2024-08-12 117.68 118.70 117.51 118.43 0.0M
2024-08-09 118.21 118.64 117.23 118.05 0.0M
2024-08-08 118.79 119.67 118.15 118.39 0.0M
2024-08-07 119.82 120.10 117.69 118.06 0.0M
2024-08-06 119.83 121.34 119.43 120.34 0.0M
2024-08-05 120.80 121.94 119.84 119.99 0.0M
2024-08-02 117.00 118.62 116.69 118.25 0.0M
2024-08-01 114.72 116.54 114.59 116.35 0.0M
2024-07-31 113.38 114.09 113.08 113.89 0.0M
2024-07-30 114.94 115.11 114.33 114.74 0.0M
2024-07-29 113.63 115.41 113.62 115.20 0.0M
2024-07-26 115.15 115.41 113.87 114.01 0.0M
2024-07-25 115.55 116.70 115.34 115.40 0.0M
2024-07-24 114.25 114.79 113.67 114.06 0.0M
2024-07-23 112.34 113.15 111.84 112.77 0.0M
2024-07-22 113.14 113.25 111.97 112.41 0.0M
2024-07-19 113.19 113.92 113.13 113.66 0.0M
2024-07-18 112.57 113.27 111.86 112.86 0.0M
2024-07-17 113.29 113.76 112.59 113.08 0.0M
2024-07-16 112.90 113.29 112.60 112.95 0.0M
2024-07-15 111.44 112.35 111.00 112.15 0.0M
2024-07-12 111.64 111.73 110.58 110.77 0.0M
2024-07-11 112.39 112.93 111.89 112.18 0.0M
2024-07-10 113.69 114.26 112.86 112.96 0.0M
2024-07-09 112.63 114.27 112.55 113.92 0.0M
2024-07-08 112.00 112.15 110.43 112.15 0.0M
2024-07-05 110.73 111.85 110.48 111.38 0.0M
2024-07-04 111.34 111.49 110.99 111.07 0.0M
2024-07-03 112.77 112.97 111.53 111.98 0.0M
2024-07-02 113.68 114.29 113.30 113.37 0.0M
2024-07-01 111.30 113.01 111.07 113.01 0.0M
2024-06-28 113.26 114.59 113.26 114.24 0.0M
2024-06-27 112.14 113.58 112.04 113.45 0.0M
2024-06-26 110.89 112.99 110.84 112.27 0.0M
2024-06-25 111.68 112.12 111.35 111.47 0.0M
2024-06-24 111.88 111.95 110.54 110.81 0.0M
2024-06-21 111.54 112.30 111.25 111.90 0.0M
2024-06-20 112.52 112.64 111.08 111.25 0.0M
2024-06-19 112.05 112.80 111.92 112.74 0.0M
2024-06-18 111.86 112.95 111.79 111.98 0.0M
2024-06-17 113.31 114.17 112.67 112.81 0.0M
2024-06-14 111.16 114.33 111.15 113.78 0.0M
2024-06-13 108.78 111.03 108.74 110.81 0.0M
2024-06-12 109.34 109.51 108.48 108.63 0.0M
2024-06-11 107.86 110.05 107.72 109.67 0.0M
2024-06-10 109.29 109.29 108.21 108.21 0.0M
2024-06-07 106.18 107.55 106.15 106.77 0.0M
2024-06-06 106.19 106.57 106.04 106.25 0.0M
2024-06-05 106.99 107.33 106.27 106.67 0.0M
2024-06-04 107.10 107.91 106.97 107.59 0.0M
2024-06-03 105.85 106.85 105.81 106.81 0.0M
2024-05-31 107.08 107.25 106.76 106.81 0.0M
2024-05-30 107.88 107.89 106.98 107.01 0.0M
2024-05-29 106.28 107.68 106.20 107.58 0.0M
2024-05-28 105.04 106.26 104.85 106.04 0.0M
2024-05-27 105.83 105.84 105.25 105.25 0.0M
2024-05-24 106.26 106.40 105.60 105.72 0.0M
2024-05-23 105.57 105.86 105.16 105.60 0.0M
2024-05-22 105.24 105.89 105.24 105.71 0.0M
2024-05-21 104.85 105.68 104.79 105.13 0.0M
2024-05-20 104.95 104.99 104.40 104.72 0.0M
2024-05-17 105.00 105.53 104.79 105.12 0.0M
2024-05-16 104.18 104.89 104.18 104.83 0.0M
2024-05-15 104.14 104.63 103.99 104.16 0.0M
2024-05-14 104.47 104.81 104.22 104.32 0.0M
2024-05-13 104.50 104.81 104.34 104.52 0.0M
2024-05-10 104.40 104.67 104.06 104.57 0.0M
2024-05-09 105.78 105.90 104.90 104.95 0.0M
2024-05-08 106.16 106.21 105.32 105.66 0.0M
2024-05-07 106.94 107.35 106.39 106.41 0.0M
2024-05-06 107.74 107.93 106.96 107.45 0.0M
2024-05-03 108.18 108.49 107.35 107.99 0.0M
2024-05-02 108.11 108.72 108.07 108.64 0.0M
2024-04-30 106.68 108.04 106.57 107.86 0.0M
2024-04-29 106.35 107.02 106.19 107.02 0.0M
2024-04-26 106.87 107.51 106.30 106.65 0.0M
2024-04-25 106.66 108.49 106.64 107.68 0.0M
2024-04-24 106.49 106.84 105.94 106.67 0.0M
2024-04-23 107.02 107.17 106.39 106.46 0.0M
2024-04-22 107.16 107.97 107.10 107.53 0.0M
2024-04-19 108.60 108.94 107.69 107.92 0.0M
2024-04-18 108.01 108.52 107.67 107.89 0.0M
2024-04-17 108.75 108.76 107.34 108.43 0.0M
2024-04-16 109.52 109.52 108.50 109.08 0.0M
2024-04-15 107.53 107.83 106.52 107.61 0.0M
2024-04-12 106.91 108.42 106.57 108.01 0.0M
2024-04-11 107.48 108.47 106.89 107.81 0.0M
2024-04-10 106.76 108.43 106.75 107.50 0.0M
2024-04-09 106.88 107.65 106.72 107.43 0.0M
2024-04-08 107.40 107.40 106.14 106.48 0.0M
2024-04-05 107.33 107.74 107.18 107.19 0.0M
2024-04-04 105.95 106.17 105.50 105.99 0.0M
2024-04-03 106.05 106.37 105.86 105.95 0.0M
2024-04-02 105.39 106.34 104.65 106.23 0.0M
2024-03-28 105.00 105.14 104.53 105.14 0.0M
2024-03-27 105.38 105.53 104.80 105.14 0.0M
2024-03-26 105.68 106.00 105.32 105.37 0.0M
2024-03-25 105.83 106.43 105.59 105.78 0.0M
2024-03-22 105.74 106.00 105.36 105.71 0.0M
2024-03-21 104.69 105.85 104.68 105.33 0.0M
2024-03-20 105.69 106.00 105.45 105.54 0.0M
2024-03-19 105.84 105.90 105.12 105.12 0.0M
2024-03-18 105.42 105.96 105.31 105.78 0.0M
2024-03-15 105.52 105.62 104.88 105.50 0.0M
2024-03-14 105.56 105.62 104.78 105.52 0.0M
2024-03-13 106.25 106.43 105.56 105.81 0.0M
2024-03-12 106.92 107.61 106.36 106.45 0.0M
2024-03-11 107.79 107.81 107.25 107.33 0.0M
2024-03-08 107.28 107.42 106.88 107.15 0.0M
2024-03-07 108.52 108.78 107.11 107.29 0.0M
2024-03-06 108.49 108.58 107.90 108.10 0.0M
2024-03-05 108.18 108.50 107.95 108.37 0.0M
2024-03-04 108.33 108.57 108.03 108.03 0.0M
2024-03-01 108.04 108.73 107.85 108.27 0.0M
2024-02-29 107.72 108.34 107.65 108.34 0.0M
2024-02-28 108.04 108.26 107.91 107.95 0.0M
2024-02-27 108.30 108.43 107.91 108.01 0.0M
2024-02-26 107.96 108.33 107.92 108.24 0.0M
2024-02-23 108.28 108.48 107.54 107.67 0.0M
2024-02-22 108.90 109.20 108.23 108.40 0.0M
2024-02-21 109.92 110.11 109.64 109.78 0.0M
2024-02-20 110.43 110.53 109.86 109.99 0.0M
2024-02-19 110.71 110.92 110.34 110.35 0.0M
2024-02-16 110.19 110.47 109.83 110.28 0.0M
2024-02-15 110.89 110.89 110.48 110.61 0.0M
2024-02-14 112.54 112.54 111.50 111.55 0.0M
2024-02-13 111.37 112.69 111.34 112.29 0.0M
2024-02-12 111.57 111.73 111.29 111.34 0.0M
2024-02-09 111.82 112.32 111.59 111.89 0.0M
2024-02-08 112.15 112.46 111.31 111.60 0.0M
2024-02-07 112.06 112.40 111.77 112.38 0.0M
2024-02-06 112.02 112.64 111.91 111.95 0.0M
2024-02-05 112.63 113.12 112.42 112.65 0.0M
2024-02-02 112.07 112.61 111.78 112.55 0.0M
2024-02-01 112.56 112.85 112.11 112.58 0.0M
2024-01-31 111.06 111.61 110.90 111.56 0.0M
2024-01-30 111.49 111.72 111.13 111.24 0.0M
2024-01-29 111.72 112.05 111.63 111.75 0.0M
2024-01-26 112.99 113.01 111.60 111.78 0.0M
2024-01-25 114.61 115.18 114.33 114.36 0.0M
2024-01-24 115.10 115.26 114.29 114.47 0.0M
2024-01-23 114.55 115.73 114.55 115.50 0.0M
2024-01-22 114.72 115.44 114.45 115.08 0.0M
2024-01-19 114.49 115.99 114.49 115.66 0.0M
2024-01-18 116.04 116.37 115.04 115.17 0.0M
2024-01-17 116.55 117.05 116.39 116.47 0.0M
2024-01-16 115.73 116.05 115.19 115.21 0.0M
2024-01-15 114.11 115.13 113.94 114.97 0.0M
2024-01-12 114.92 115.00 113.89 114.10 0.0M
2024-01-11 114.08 115.36 113.87 115.29 0.0M
2024-01-10 114.64 114.93 114.23 114.67 0.0M
2024-01-09 114.17 115.04 114.12 114.64 0.0M
2024-01-08 114.93 115.39 114.24 114.25 0.0M
2024-01-05 114.98 115.68 114.32 114.63 0.0M
2024-01-04 114.63 114.78 114.08 114.15 0.0M
2024-01-03 113.06 115.21 112.92 114.73 0.0M
2024-01-02 112.22 113.65 111.73 112.92 0.0M