CAC Small (CACS)

CACS
🏛️ フランス →
15,826.94
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 14,811.22 14,897.26 14,807.87 14,893.12 13.6M
2021-12-30 14,778.03 14,829.63 14,748.19 14,829.63 12.9M
2021-12-29 14,744.77 14,785.18 14,726.94 14,783.45 12.7M
2021-12-28 14,651.29 14,742.38 14,645.62 14,727.71 18.2M
2021-12-27 14,543.30 14,627.91 14,543.30 14,627.33 13.9M
2021-12-24 14,567.27 14,581.21 14,553.15 14,567.73 6.8M
2021-12-23 14,519.96 14,583.60 14,511.84 14,563.15 15.1M
2021-12-22 14,345.54 14,477.76 14,345.54 14,470.58 24.9M
2021-12-21 14,267.51 14,321.24 14,213.30 14,302.34 25.0M
2021-12-20 14,113.89 14,227.25 14,065.92 14,202.67 24.8M
2021-12-17 14,303.71 14,368.80 14,228.99 14,322.16 27.0M
2021-12-16 14,374.11 14,436.88 14,327.18 14,335.98 17.6M
2021-12-15 14,277.43 14,332.87 14,230.68 14,250.40 13.0M
2021-12-14 14,359.38 14,386.04 14,244.34 14,256.10 15.6M
2021-12-13 14,416.64 14,470.94 14,336.94 14,342.92 25.8M
2021-12-10 14,348.99 14,390.61 14,334.73 14,354.00 15.4M
2021-12-09 14,418.65 14,435.41 14,337.08 14,371.69 43.0M
2021-12-08 14,426.92 14,438.85 14,309.81 14,344.63 24.1M
2021-12-07 14,236.82 14,423.42 14,234.84 14,423.42 23.8M
2021-12-06 14,019.55 14,112.90 13,960.13 14,102.17 14.5M
2021-12-03 14,155.13 14,178.38 13,946.66 13,966.92 15.3M
2021-12-02 14,231.82 14,234.92 14,058.59 14,103.10 16.3M
2021-12-01 14,135.16 14,313.14 14,129.64 14,293.75 19.4M
2021-11-30 14,060.35 14,166.38 13,979.64 14,076.40 23.9M
2021-11-29 14,180.47 14,244.80 14,144.14 14,157.43 21.9M
2021-11-26 14,171.28 14,296.61 14,070.84 14,146.75 28.0M
2021-11-25 14,463.13 14,540.43 14,451.94 14,531.77 17.8M
2021-11-24 14,483.78 14,522.56 14,359.70 14,435.96 24.3M
2021-11-23 14,562.82 14,573.99 14,470.07 14,492.26 15.2M
2021-11-22 14,718.90 14,776.87 14,653.11 14,655.13 24.8M
2021-11-19 14,805.54 14,833.19 14,629.68 14,715.36 26.9M
2021-11-18 14,924.87 14,927.53 14,782.37 14,798.08 27.5M
2021-11-17 14,975.83 14,994.50 14,926.71 14,933.26 18.8M
2021-11-16 15,047.92 15,064.77 14,985.57 14,993.17 32.5M
2021-11-15 15,008.81 15,037.13 14,989.59 15,033.69 68.3M
2021-11-12 14,998.41 15,032.63 14,965.66 15,010.44 28.9M
2021-11-11 14,964.77 14,998.81 14,930.30 14,974.03 15.7M
2021-11-10 14,958.94 15,019.06 14,893.37 15,015.52 15.9M
2021-11-09 14,903.38 14,975.32 14,903.11 14,960.19 15.1M
2021-11-08 14,969.08 14,987.84 14,913.89 14,930.43 12.9M
2021-11-05 14,899.88 14,938.28 14,869.80 14,938.27 18.1M
2021-11-04 14,866.96 14,928.04 14,844.21 14,896.18 26.8M
2021-11-03 14,812.22 14,835.23 14,771.79 14,807.79 14.0M
2021-11-02 14,859.36 14,863.68 14,807.46 14,817.65 13.8M
2021-11-01 14,758.22 14,878.83 14,758.22 14,862.58 14.4M
2021-10-29 14,737.11 14,755.46 14,641.52 14,688.14 22.8M
2021-10-28 14,715.94 14,751.08 14,685.26 14,720.74 13.6M
2021-10-27 14,702.09 14,724.67 14,652.08 14,670.25 10.8M
2021-10-26 14,686.26 14,751.93 14,660.27 14,700.14 10.2M
2021-10-25 14,711.31 14,711.31 14,588.04 14,604.64 15.3M
2021-10-22 14,742.10 14,783.09 14,705.03 14,725.80 13.4M
2021-10-21 14,638.31 14,761.40 14,622.48 14,739.64 13.0M
2021-10-20 14,688.18 14,717.19 14,634.24 14,677.59 28.3M
2021-10-19 14,617.56 14,693.75 14,603.51 14,693.75 13.4M
2021-10-18 14,564.12 14,588.34 14,523.32 14,544.69 16.8M
2021-10-15 14,576.68 14,614.99 14,548.20 14,594.19 12.4M
2021-10-14 14,512.67 14,549.10 14,491.11 14,511.23 14.5M
2021-10-13 14,316.55 14,434.69 14,295.60 14,425.60 13.9M
2021-10-12 14,209.91 14,350.89 14,180.79 14,327.32 12.1M
2021-10-11 14,240.90 14,260.77 14,189.44 14,248.81 11.3M
2021-10-08 14,251.84 14,300.50 14,211.98 14,244.97 12.2M
2021-10-07 14,181.84 14,230.93 14,140.72 14,219.14 7.4M
2021-10-06 14,258.04 14,258.04 14,072.85 14,116.57 16.4M
2021-10-05 14,277.62 14,351.88 14,254.07 14,346.13 16.3M
2021-10-04 14,316.42 14,344.07 14,231.76 14,251.84 9.2M
2021-10-01 14,194.17 14,376.40 14,136.41 14,348.71 11.2M
2021-09-30 14,461.91 14,485.43 14,306.11 14,329.68 15.5M
2021-09-29 14,467.32 14,536.86 14,375.90 14,396.51 24.5M
2021-09-28 14,742.95 14,742.95 14,419.82 14,419.82 12.1M
2021-09-27 14,803.27 14,812.56 14,713.70 14,738.68 10.6M
2021-09-24 14,823.28 14,823.28 14,732.64 14,742.71 11.2M
2021-09-23 14,788.16 14,840.91 14,773.48 14,828.15 14.9M
2021-09-22 14,566.69 14,679.36 14,566.69 14,664.16 11.3M
2021-09-21 14,421.02 14,497.81 14,420.11 14,451.81 11.5M
2021-09-20 14,495.50 14,509.04 14,254.69 14,383.25 20.7M
2021-09-17 14,691.38 14,753.73 14,635.79 14,654.29 28.0M
2021-09-16 14,645.95 14,751.28 14,601.53 14,601.53 13.2M
2021-09-15 14,653.48 14,653.48 14,568.96 14,576.17 11.2M
2021-09-14 14,703.63 14,703.98 14,621.75 14,646.16 10.8M
2021-09-13 14,723.25 14,745.90 14,664.05 14,681.10 14.2M
2021-09-10 14,845.22 14,853.53 14,695.74 14,707.91 12.1M
2021-09-09 14,647.50 14,823.95 14,627.63 14,801.51 15.1M
2021-09-08 14,728.58 14,770.09 14,653.94 14,711.21 15.2M
2021-09-07 14,785.29 14,857.07 14,775.39 14,812.56 15.5M
2021-09-06 14,794.43 14,875.58 14,794.00 14,822.74 26.6M
2021-09-03 14,882.32 14,883.12 14,732.84 14,763.49 18.8M
2021-09-02 14,809.22 14,875.54 14,797.03 14,862.65 26.4M
2021-09-01 14,822.22 14,849.51 14,771.83 14,804.01 18.6M
2021-08-31 14,686.81 14,789.50 14,669.86 14,731.44 33.6M
2021-08-30 14,588.29 14,690.26 14,588.29 14,681.01 17.2M
2021-08-27 14,446.91 14,557.35 14,444.52 14,555.95 14.1M
2021-08-26 14,431.50 14,449.90 14,347.25 14,433.16 10.0M
2021-08-25 14,360.63 14,479.40 14,359.29 14,460.82 18.7M
2021-08-24 14,322.36 14,347.96 14,295.00 14,325.82 14.6M
2021-08-23 14,237.54 14,280.83 14,233.21 14,277.84 10.2M
2021-08-20 14,131.87 14,165.17 14,085.99 14,158.15 10.7M
2021-08-19 14,241.96 14,241.96 14,098.39 14,155.59 18.6M
2021-08-18 14,319.35 14,401.14 14,319.35 14,392.52 25.2M
2021-08-17 14,317.73 14,339.37 14,275.19 14,322.57 9.5M
2021-08-16 14,467.53 14,467.53 14,338.77 14,380.77 10.7M
2021-08-13 14,492.33 14,546.32 14,492.33 14,525.24 15.7M
2021-08-12 14,495.20 14,549.40 14,477.80 14,514.90 10.2M
2021-08-11 14,425.05 14,486.87 14,384.86 14,484.34 11.2M
2021-08-10 14,391.86 14,423.63 14,372.35 14,393.55 14.9M
2021-08-09 14,316.15 14,383.75 14,294.47 14,379.15 9.6M
2021-08-06 14,279.30 14,317.09 14,226.64 14,306.02 12.0M
2021-08-05 14,255.43 14,277.58 14,238.97 14,272.58 14.9M
2021-08-04 14,288.76 14,313.00 14,241.36 14,269.82 14.2M
2021-08-03 14,293.52 14,339.63 14,250.16 14,277.99 15.6M
2021-08-02 14,387.14 14,415.04 14,309.68 14,309.68 21.9M
2021-07-30 14,323.17 14,364.58 14,267.95 14,331.71 26.3M
2021-07-29 14,330.63 14,372.31 14,303.97 14,350.70 13.7M
2021-07-28 13,948.97 14,263.94 13,945.09 14,263.94 19.3M
2021-07-27 14,004.37 14,004.37 13,905.17 13,934.22 12.5M
2021-07-26 13,921.74 14,043.04 13,896.25 14,027.58 16.3M
2021-07-23 13,885.70 13,970.68 13,880.08 13,938.64 23.9M
2021-07-22 13,850.43 13,930.57 13,811.61 13,832.13 18.2M
2021-07-21 13,566.13 13,782.00 13,565.48 13,766.17 11.2M
2021-07-20 13,418.72 13,503.50 13,394.82 13,472.39 13.2M
2021-07-19 13,642.52 13,642.52 13,321.91 13,348.28 17.6M
2021-07-16 13,780.21 13,821.65 13,689.38 13,730.15 11.1M
2021-07-15 13,883.88 13,883.88 13,756.57 13,770.27 12.8M
2021-07-14 13,889.65 13,941.00 13,865.39 13,929.55 8.8M
2021-07-13 13,917.11 13,934.02 13,897.50 13,914.79 9.5M
2021-07-12 13,978.08 14,014.86 13,883.36 13,932.66 10.3M
2021-07-09 13,860.80 14,008.99 13,860.80 13,975.76 14.5M
2021-07-08 14,069.48 14,069.48 13,776.42 13,820.32 19.3M
2021-07-07 14,210.57 14,240.97 14,115.75 14,124.76 17.1M
2021-07-06 14,291.85 14,291.85 14,181.19 14,184.66 17.2M
2021-07-05 14,196.80 14,314.97 14,168.53 14,314.39 24.1M
2021-07-02 14,165.59 14,236.33 14,155.40 14,178.82 14.9M
2021-07-01 14,078.05 14,155.99 14,073.59 14,143.42 12.2M
2021-06-30 14,126.28 14,126.28 13,951.89 14,030.95 16.0M
2021-06-29 14,027.74 14,130.01 14,027.74 14,118.80 10.7M
2021-06-28 14,063.45 14,073.01 14,009.87 14,016.61 12.3M
2021-06-25 14,058.63 14,063.31 14,021.78 14,059.64 10.1M
2021-06-24 13,995.70 14,039.13 13,987.23 14,022.49 18.4M
2021-06-23 14,067.34 14,067.34 13,956.40 13,973.36 17.1M
2021-06-22 14,060.46 14,087.49 14,003.30 14,044.75 20.4M
2021-06-21 13,976.58 14,051.62 13,889.22 14,024.11 19.7M
2021-06-18 14,200.36 14,255.39 14,095.96 14,109.78 44.6M
2021-06-17 14,302.67 14,306.32 14,206.07 14,229.59 29.8M
2021-06-16 14,437.50 14,439.08 14,291.68 14,317.33 23.4M
2021-06-15 14,468.40 14,468.40 14,413.71 14,419.83 36.5M
2021-06-14 14,462.37 14,496.93 14,437.95 14,439.92 29.8M
2021-06-11 14,339.34 14,400.23 14,323.28 14,400.01 32.2M
2021-06-10 14,372.75 14,387.30 14,278.18 14,289.25 31.2M
2021-06-09 14,450.90 14,451.43 14,336.09 14,346.78 38.8M
2021-06-08 14,449.52 14,477.95 14,426.28 14,454.08 41.6M
2021-06-07 14,505.01 14,517.46 14,433.54 14,443.72 43.8M
2021-06-04 14,423.53 14,515.25 14,404.36 14,515.25 58.3M
2021-06-03 14,441.68 14,449.09 14,355.64 14,407.80 85.7M
2021-06-02 14,478.42 14,498.76 14,408.22 14,442.88 49.0M
2021-06-01 14,453.06 14,500.02 14,433.09 14,469.33 31.8M
2021-05-31 14,389.01 14,448.84 14,383.27 14,416.29 27.6M
2021-05-28 14,286.48 14,356.03 14,277.90 14,331.92 35.9M
2021-05-27 14,164.33 14,307.20 14,164.33 14,273.09 45.0M
2021-05-26 14,091.94 14,144.27 14,084.47 14,122.24 55.6M
2021-05-25 14,054.76 14,132.01 14,054.76 14,062.62 47.1M
2021-05-24 14,009.12 14,031.90 13,989.45 14,016.50 38.4M
2021-05-21 14,050.72 14,059.08 13,989.72 14,025.07 48.9M
2021-05-20 13,969.44 13,998.43 13,901.93 13,974.88 43.8M
2021-05-19 14,037.25 14,037.25 13,838.39 13,906.54 56.1M
2021-05-18 14,096.37 14,139.20 14,092.27 14,130.04 89.1M
2021-05-17 14,067.83 14,101.67 14,019.13 14,033.60 60.3M
2021-05-14 13,977.09 14,015.31 13,892.75 14,015.31 61.8M
2021-05-13 13,880.58 13,981.21 13,721.74 13,930.01 61.4M
2021-05-12 14,008.75 14,055.13 13,944.03 13,957.11 79.1M
2021-05-11 14,034.42 14,034.42 13,861.43 13,931.09 96.7M
2021-05-10 14,179.61 14,187.67 14,139.17 14,152.30 126.8M
2021-05-07 14,102.85 14,121.87 14,044.00 14,121.87 90.1M
2021-05-06 14,186.89 14,200.84 14,058.17 14,071.41 58.2M
2021-05-05 14,057.01 14,151.29 14,053.90 14,144.51 47.2M
2021-05-04 14,196.73 14,231.87 13,976.32 13,976.32 72.8M
2021-05-03 14,119.94 14,188.43 14,096.29 14,158.58 70.4M
2021-04-30 14,217.01 14,224.90 14,097.74 14,097.74 53.8M
2021-04-29 14,250.82 14,277.95 14,178.28 14,198.79 74.2M
2021-04-28 14,160.46 14,229.48 14,142.10 14,214.50 46.2M
2021-04-27 14,014.33 14,138.00 14,003.20 14,095.57 73.4M
2021-04-26 13,861.53 14,004.87 13,842.86 14,004.87 32.3M
2021-04-23 13,864.34 13,871.76 13,806.66 13,862.38 30.2M
2021-04-22 13,817.29 13,898.96 13,817.29 13,887.35 26.7M
2021-04-21 13,734.86 13,746.34 13,630.63 13,735.20 32.5M
2021-04-20 13,987.10 14,006.30 13,702.01 13,707.13 36.6M
2021-04-19 14,076.34 14,123.93 14,016.07 14,026.03 52.6M
2021-04-16 14,021.97 14,090.84 14,017.10 14,081.97 32.8M
2021-04-15 14,018.70 14,039.71 14,000.67 14,008.47 31.7M
2021-04-14 14,014.19 14,026.47 13,965.08 13,994.70 26.6M
2021-04-13 13,942.44 14,011.39 13,942.44 14,000.79 33.1M
2021-04-12 13,997.93 14,019.15 13,923.25 13,942.80 38.6M
2021-04-09 14,074.12 14,074.12 13,957.23 13,964.55 47.3M
2021-04-08 14,030.59 14,065.19 14,007.95 14,048.47 75.1M
2021-04-07 13,969.64 14,023.18 13,955.33 13,985.45 59.6M
2021-04-06 14,005.73 14,017.52 13,922.45 13,955.41 88.9M
2021-04-01 13,635.29 13,876.06 13,629.59 13,867.87 43.4M
2021-03-31 13,575.14 13,645.69 13,559.96 13,567.56 55.5M
2021-03-30 13,561.78 13,579.33 13,506.42 13,553.27 45.7M
2021-03-29 13,505.67 13,538.97 13,480.43 13,507.25 28.7M
2021-03-26 13,354.65 13,449.71 13,354.65 13,440.34 52.9M
2021-03-25 13,293.29 13,337.09 13,179.83 13,286.45 59.2M
2021-03-24 13,248.61 13,303.66 13,206.58 13,295.60 58.6M
2021-03-23 13,423.03 13,423.03 13,291.17 13,312.10 107.0M
2021-03-22 13,361.67 13,455.58 13,354.40 13,447.87 81.1M
2021-03-19 13,368.37 13,397.90 13,281.52 13,367.56 66.7M
2021-03-18 13,542.41 13,555.20 13,485.26 13,485.26 72.8M
2021-03-17 13,576.89 13,576.89 13,444.86 13,488.58 49.8M
2021-03-16 13,558.50 13,603.80 13,553.88 13,583.10 70.8M
2021-03-15 13,506.33 13,563.84 13,503.53 13,535.91 91.8M
2021-03-12 13,435.08 13,475.33 13,401.03 13,437.46 79.2M
2021-03-11 13,395.51 13,426.78 13,371.68 13,417.68 72.4M
2021-03-10 13,315.36 13,402.18 13,294.80 13,343.00 115.6M
2021-03-09 13,131.77 13,284.81 13,082.69 13,279.59 81.6M
2021-03-08 13,086.31 13,102.32 13,025.68 13,097.54 76.8M
2021-03-05 13,069.50 13,069.78 12,934.45 12,963.17 78.5M
2021-03-04 13,230.33 13,235.93 13,092.39 13,138.96 87.0M
2021-03-03 13,342.26 13,378.86 13,169.23 13,231.30 95.1M
2021-03-02 13,294.87 13,332.07 13,255.01 13,255.11 97.4M
2021-03-01 13,204.23 13,312.20 13,204.23 13,272.26 152.4M
2021-02-26 12,957.76 13,078.71 12,940.63 13,032.99 104.2M
2021-02-25 13,265.20 13,325.04 13,188.69 13,188.69 225.2M
2021-02-24 13,110.99 13,222.38 13,102.34 13,154.56 337.3M
2021-02-23 13,277.86 13,280.94 12,941.14 13,069.61 114.5M
2021-02-22 13,257.88 13,257.88 13,156.51 13,228.99 112.8M
2021-02-19 13,187.39 13,292.19 13,151.79 13,271.75 232.4M
2021-02-18 13,378.25 13,406.86 13,177.94 13,192.53 368.5M
2021-02-17 13,477.92 13,503.74 13,332.37 13,332.37 46.4M
2021-02-16 13,591.38 13,609.66 13,494.68 13,499.96 74.8M
2021-02-15 13,492.36 13,554.45 13,452.11 13,544.94 64.3M
2021-02-12 13,385.41 13,413.93 13,277.90 13,393.31 55.8M
2021-02-11 13,334.29 13,386.41 13,301.11 13,359.91 57.1M
2021-02-10 13,323.75 13,397.40 13,236.64 13,273.68 79.3M
2021-02-09 13,386.52 13,386.52 13,270.52 13,318.66 74.6M
2021-02-08 13,331.60 13,409.86 13,297.49 13,399.84 116.1M
2021-02-05 13,126.44 13,164.24 13,073.14 13,150.09 101.2M
2021-02-04 12,954.08 13,052.88 12,953.02 13,027.30 71.3M
2021-02-03 12,934.81 12,939.52 12,872.86 12,896.09 41.7M
2021-02-02 12,723.01 12,841.05 12,723.01 12,823.47 46.1M
2021-02-01 12,545.36 12,677.68 12,538.93 12,634.83 75.6M
2021-01-29 12,378.75 12,471.88 12,315.49 12,413.34 154.5M
2021-01-28 12,306.79 12,475.09 12,116.66 12,436.58 64.8M
2021-01-27 12,579.36 12,589.73 12,262.21 12,415.46 37.7M
2021-01-26 12,360.30 12,601.84 12,360.30 12,524.28 36.4M
2021-01-25 12,742.34 12,750.94 12,355.17 12,361.09 59.5M
2021-01-22 12,869.96 12,881.69 12,630.43 12,696.41 45.1M
2021-01-21 13,094.06 13,095.76 12,923.17 12,945.50 36.9M
2021-01-20 12,970.57 13,044.88 12,955.99 13,032.17 34.7M
2021-01-19 12,987.47 13,019.89 12,913.79 12,936.59 59.0M
2021-01-18 12,753.13 12,893.30 12,733.94 12,882.80 77.2M
2021-01-15 12,817.12 12,862.30 12,667.86 12,746.61 58.9M
2021-01-14 12,760.67 12,838.57 12,760.67 12,826.74 36.8M
2021-01-13 12,791.78 12,831.47 12,747.65 12,751.61 56.9M
2021-01-12 12,660.10 12,783.30 12,660.10 12,758.92 51.0M
2021-01-11 12,656.52 12,662.31 12,540.12 12,617.14 46.8M
2021-01-08 12,597.00 12,628.50 12,570.80 12,606.72 57.6M
2021-01-07 12,428.52 12,516.34 12,393.85 12,496.78 44.9M
2021-01-06 12,289.76 12,377.37 12,223.54 12,347.69 78.4M
2021-01-05 12,148.88 12,226.19 12,148.88 12,210.20 48.2M
2021-01-04 12,221.83 12,291.26 12,129.07 12,142.96 43.7M