CAC Small (CACS)

CACS
🏛️ フランス →
15,979.79
最終更新: 2025-09-29
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
2025-09-29 15,898.81 15,987.83 15,886.14 15,979.79 13.3M
2025-09-26 15,797.83 15,840.16 15,743.26 15,826.94 10.2M
2025-09-25 15,929.53 15,937.45 15,760.96 15,797.31 33.9M
2025-09-24 15,946.87 16,055.15 15,926.90 15,985.98 29.5M
2025-09-23 15,986.65 16,077.03 15,924.91 15,924.91 35.6M
2025-09-22 15,860.77 15,945.17 15,741.29 15,918.45 10.2M
2025-09-19 16,022.01 16,113.14 15,891.52 15,891.52 15.0M
2025-09-18 15,901.05 15,941.00 15,808.35 15,911.36 19.5M
2025-09-17 15,878.67 15,912.58 15,752.67 15,820.83 16.9M
2025-09-16 16,030.50 16,042.70 15,814.10 15,814.10 9.7M
2025-09-15 15,975.88 16,163.95 15,913.12 16,128.41 7.8M
2025-09-12 15,962.29 16,015.89 15,755.45 15,912.80 7.5M
2025-09-11 15,913.45 16,032.79 15,887.52 15,926.87 7.6M
2025-09-10 15,942.54 16,093.62 15,886.92 15,887.70 7.8M
2025-09-09 15,662.26 15,883.82 15,645.75 15,822.88 7.1M
2025-09-08 15,667.98 15,748.71 15,592.60 15,677.66 7.0M
2025-09-05 15,548.39 15,674.84 15,418.19 15,632.34 12.4M
2025-09-04 15,494.92 15,627.17 15,492.11 15,569.56 6.3M
2025-09-03 15,736.63 15,748.94 15,598.40 15,649.13 7.9M
2025-09-02 15,975.85 15,978.88 15,572.07 15,607.74 10.0M
2025-09-01 16,110.26 16,182.30 15,952.59 15,961.76 12.8M
2025-08-29 16,204.84 16,301.43 16,096.59 16,096.59 9.1M
2025-08-28 16,079.99 16,198.64 15,979.34 16,091.38 10.5M
2025-08-27 16,034.13 16,122.52 15,988.52 16,019.90 8.7M
2025-08-26 16,078.26 16,085.93 15,840.29 16,033.01 14.1M
2025-08-25 16,600.99 16,637.78 16,366.45 16,366.45 11.8M
2025-08-22 16,382.06 16,662.78 16,378.49 16,662.78 8.6M
2025-08-21 16,163.71 16,297.78 16,135.13 16,285.19 8.5M
2025-08-20 16,038.59 16,095.20 15,992.29 16,040.84 8.7M
2025-08-19 16,220.81 16,249.27 16,153.84 16,153.84 9.7M
2025-08-18 16,199.97 16,336.24 16,199.97 16,300.56 11.5M
2025-08-15 16,250.24 16,250.24 16,127.31 16,166.70 8.9M
2025-08-14 16,112.12 16,220.36 16,112.12 16,172.90 13.2M
2025-08-13 16,172.05 16,260.63 16,085.05 16,085.05 12.6M
2025-08-12 15,990.58 16,061.03 15,951.59 16,043.08 9.7M
2025-08-11 16,077.80 16,116.13 15,908.74 16,004.37 9.3M
2025-08-08 16,144.70 16,276.35 16,118.78 16,118.78 10.0M
2025-08-07 16,063.31 16,155.23 16,037.21 16,101.00 9.0M
2025-08-06 16,180.26 16,220.90 16,095.69 16,103.60 16.5M
2025-08-05 16,011.28 16,201.83 16,010.96 16,145.96 9.0M
2025-08-04 15,849.03 15,953.78 15,821.14 15,909.60 11.3M
2025-08-01 15,961.89 15,974.34 15,690.85 15,802.12 11.0M
2025-07-31 16,123.60 16,211.15 16,048.63 16,155.70 13.5M
2025-07-30 15,959.16 16,201.87 15,932.22 16,184.11 19.2M
2025-07-29 15,840.68 16,033.41 15,818.21 15,884.74 15.3M
2025-07-28 15,821.70 15,883.03 15,737.34 15,781.83 14.1M
2025-07-25 15,598.10 15,917.60 15,519.08 15,805.72 13.6M
2025-07-24 15,323.06 15,719.05 15,320.47 15,615.82 9.8M
2025-07-23 13,571.53 15,382.91 13,538.18 15,264.95 11.4M
2025-07-22 13,665.23 13,671.61 13,483.30 13,484.01 6.1M
2025-07-21 13,763.27 13,785.68 13,639.58 13,665.35 7.6M
2025-07-18 13,731.54 13,809.66 13,710.81 13,746.06 8.0M
2025-07-17 13,654.22 13,717.38 13,644.70 13,714.38 11.0M
2025-07-16 13,658.20 13,718.27 13,567.23 13,567.23 10.7M
2025-07-15 13,671.28 13,760.38 13,662.76 13,662.76 15.0M
2025-07-14 13,585.39 13,694.08 13,575.38 13,670.81 8.7M
2025-07-11 13,706.25 13,713.85 13,588.82 13,628.75 8.9M
2025-07-10 13,681.76 13,818.00 13,679.43 13,752.33 10.4M
2025-07-09 13,517.92 13,622.41 13,461.30 13,596.81 12.1M
2025-07-08 13,398.92 13,508.11 13,358.98 13,484.25 15.4M
2025-07-07 13,503.78 13,532.94 13,393.76 13,397.84 9.6M
2025-07-04 13,494.28 13,504.83 13,419.79 13,485.15 12.0M
2025-07-03 13,440.49 13,527.14 13,435.80 13,504.95 9.9M
2025-07-02 13,344.66 13,367.51 13,244.61 13,358.80 9.6M
2025-07-01 13,423.17 13,428.12 13,298.12 13,322.47 7.9M
2025-06-30 13,300.98 13,431.57 13,240.00 13,420.64 7.8M
2025-06-27 13,167.23 13,190.36 12,991.16 13,178.33 12.1M
2025-06-26 13,084.96 13,146.04 13,071.56 13,116.60 10.9M
2025-06-25 13,048.31 13,102.93 12,963.12 13,002.98 9.7M
2025-06-24 12,895.42 13,043.75 12,865.04 13,014.22 10.1M
2025-06-23 12,758.47 12,833.74 12,690.81 12,802.54 14.1M
2025-06-20 12,704.76 12,905.56 12,704.76 12,798.65 33.2M
2025-06-19 12,739.91 12,767.36 12,655.78 12,655.78 17.5M
2025-06-18 12,721.65 12,737.20 12,612.82 12,732.66 11.4M
2025-06-17 12,707.15 12,761.12 12,654.43 12,745.12 9.0M
2025-06-16 12,680.95 12,824.41 12,679.32 12,757.90 10.2M
2025-06-13 12,725.35 12,734.98 12,657.32 12,674.97 13.1M
2025-06-12 12,918.34 12,951.52 12,855.68 12,855.68 7.5M
2025-06-11 12,755.16 12,951.64 12,755.16 12,925.28 9.5M
2025-06-10 12,833.65 12,844.60 12,774.38 12,778.22 9.5M
2025-06-09 12,821.74 12,874.59 12,795.20 12,828.58 9.5M
2025-06-06 12,908.30 12,908.30 12,804.77 12,830.12 15.5M
2025-06-05 12,972.89 12,999.12 12,839.97 12,880.89 15.2M
2025-06-04 12,875.06 12,963.50 12,847.89 12,946.08 11.5M
2025-06-03 12,732.57 12,859.07 12,719.87 12,848.00 16.1M
2025-06-02 12,555.00 12,692.08 12,532.62 12,691.81 13.7M
2025-05-30 12,577.57 12,696.10 12,577.57 12,583.39 10.5M
2025-05-29 12,625.37 12,689.42 12,584.54 12,608.65 10.7M
2025-05-28 12,586.59 12,636.78 12,536.39 12,536.39 9.0M
2025-05-27 12,546.69 12,662.43 12,496.45 12,496.45 9.3M
2025-05-26 12,429.99 12,534.72 12,392.90 12,534.09 14.1M
2025-05-23 12,292.11 12,456.49 12,168.99 12,306.76 16.5M
2025-05-22 12,320.46 12,333.98 12,236.57 12,324.07 12.2M
2025-05-21 12,341.29 12,358.14 12,264.67 12,346.78 17.9M
2025-05-20 12,242.45 12,351.04 12,206.32 12,348.57 14.0M
2025-05-19 12,245.19 12,277.10 12,172.69 12,234.68 10.7M
2025-05-16 12,271.50 12,291.16 12,236.71 12,290.70 10.5M
2025-05-15 12,296.59 12,322.76 12,266.35 12,302.17 9.9M
2025-05-14 12,368.43 12,389.41 12,316.15 12,345.64 12.4M
2025-05-13 12,231.70 12,359.50 12,227.46 12,355.88 14.3M
2025-05-12 12,192.38 12,230.90 12,084.03 12,169.94 13.1M
2025-05-09 12,076.99 12,184.66 12,076.99 12,156.76 9.5M
2025-05-08 12,051.96 12,099.50 12,024.22 12,076.15 7.0M
2025-05-07 12,062.30 12,062.30 12,000.11 12,020.70 11.5M
2025-05-06 12,140.28 12,140.28 11,944.36 12,082.44 13.9M
2025-05-05 12,029.52 12,117.89 11,993.76 12,070.38 21.4M
2025-05-02 11,858.34 12,011.31 11,827.15 12,010.83 17.2M
2025-04-30 11,663.55 11,750.17 11,608.67 11,750.17 9.7M
2025-04-29 11,617.70 11,656.92 11,609.81 11,639.85 8.2M
2025-04-28 11,524.75 11,618.11 11,502.30 11,593.01 9.1M
2025-04-25 11,477.05 11,482.59 11,412.41 11,451.52 9.8M
2025-04-24 11,323.68 11,447.66 11,245.35 11,430.96 13.0M
2025-04-23 11,382.02 11,396.21 11,260.21 11,352.58 11.0M
2025-04-22 11,277.30 11,306.59 11,230.11 11,283.37 10.1M
2025-04-17 11,235.18 11,274.48 11,148.18 11,254.16 13.0M
2025-04-16 11,137.92 11,218.60 11,074.99 11,211.86 9.9M
2025-04-15 11,014.52 11,216.62 11,001.75 11,216.62 11.7M
2025-04-14 10,893.66 10,947.97 10,811.34 10,937.11 10.0M
2025-04-11 10,844.89 10,855.67 10,613.83 10,698.53 11.4M
2025-04-10 10,947.79 11,022.22 10,745.98 10,745.98 23.3M
2025-04-09 10,536.80 10,583.29 10,351.96 10,475.53 20.9M
2025-04-08 10,608.25 10,823.80 10,532.00 10,746.04 25.3M
2025-04-07 9,987.71 10,645.50 9,778.46 10,376.53 34.2M
2025-04-04 10,902.50 10,902.50 10,367.93 10,501.23 38.0M
2025-04-03 10,886.46 11,140.05 10,861.30 10,973.71 15.7M
2025-04-02 11,196.73 11,196.73 11,003.69 11,073.28 14.6M
2025-04-01 11,204.48 11,242.73 11,152.33 11,193.39 16.2M
2025-03-31 11,172.91 11,216.30 11,035.48 11,119.82 23.6M
2025-03-28 11,459.59 11,519.10 11,311.56 11,331.96 27.6M
2025-03-27 11,603.36 11,656.90 11,448.38 11,476.79 22.3M
2025-03-26 11,489.92 11,682.95 11,456.46 11,619.56 35.3M
2025-03-25 11,433.66 11,508.53 11,415.60 11,470.42 30.5M
2025-03-24 11,565.09 11,565.09 11,339.19 11,403.56 30.2M
2025-03-21 11,518.08 11,527.83 11,426.99 11,453.38 32.3M
2025-03-20 11,740.58 11,757.90 11,494.19 11,557.99 30.0M
2025-03-19 11,738.35 11,738.98 11,636.51 11,697.70 26.3M
2025-03-18 11,768.37 11,822.09 11,739.41 11,788.06 30.8M
2025-03-17 11,626.90 11,751.35 11,610.94 11,691.17 34.3M
2025-03-14 11,490.95 11,600.67 11,485.39 11,552.26 32.8M
2025-03-13 11,677.24 11,680.25 11,477.22 11,477.22 30.6M
2025-03-12 11,747.45 11,836.94 11,683.87 11,744.98 29.5M
2025-03-11 11,968.87 12,067.15 11,785.88 11,798.12 33.8M
2025-03-10 12,052.97 12,110.98 11,903.80 11,942.14 69.0M
2025-03-07 11,931.37 11,956.39 11,782.94 11,885.70 72.4M
2025-03-06 12,146.06 12,177.67 11,727.53 12,048.47 214.0M
2025-03-05 11,381.25 12,044.92 11,381.25 11,948.04 61.1M
2025-03-04 11,278.74 11,510.05 11,151.26 11,206.96 87.1M
2025-03-03 11,188.94 11,330.27 11,137.36 11,279.85 28.2M
2025-02-28 11,022.64 11,047.83 10,983.31 11,047.83 26.8M
2025-02-27 11,147.22 11,147.22 11,063.73 11,124.14 8.1M
2025-02-26 11,176.32 11,196.76 11,147.87 11,159.58 9.7M
2025-02-25 11,218.25 11,239.48 11,135.00 11,135.00 18.2M
2025-02-24 11,228.77 11,307.33 11,188.60 11,227.26 29.7M
2025-02-21 11,179.74 11,235.47 11,173.56 11,207.78 10.2M
2025-02-20 11,120.04 11,200.67 11,116.43 11,123.70 9.2M
2025-02-19 11,218.28 11,221.35 11,097.91 11,105.05 16.5M
2025-02-18 11,190.13 11,221.41 11,130.10 11,172.04 30.6M
2025-02-17 11,126.46 11,151.83 11,095.79 11,140.28 13.4M
2025-02-14 11,101.29 11,154.88 11,077.79 11,097.66 13.1M
2025-02-13 11,103.27 11,137.13 11,039.04 11,080.63 8.9M
2025-02-12 10,981.36 11,057.72 10,977.14 11,004.12 10.7M
2025-02-11 10,975.37 10,987.68 10,928.17 10,972.97 6.9M
2025-02-10 10,972.29 10,972.29 10,972.29 10,972.29 7.4M
2025-02-07 10,985.84 11,038.08 10,910.68 10,921.13 12.8M
2025-02-06 10,972.74 11,042.55 10,962.09 11,001.31 7.7M
2025-02-05 10,934.66 10,937.52 10,908.53 10,928.34 6.8M
2025-02-04 10,900.44 10,941.67 10,823.74 10,933.05 8.6M
2025-02-03 10,799.18 10,858.29 10,751.96 10,853.96 7.5M
2025-01-31 10,874.68 10,962.06 10,848.18 10,962.06 7.6M
2025-01-30 10,805.62 10,888.55 10,793.71 10,845.83 8.6M
2025-01-29 10,840.87 10,852.18 10,745.59 10,752.02 10.1M
2025-01-28 10,761.27 10,843.02 10,718.15 10,798.92 7.1M
2025-01-27 10,649.12 10,744.78 10,636.59 10,733.38 5.4M
2025-01-24 10,708.35 10,784.95 10,637.12 10,690.25 7.2M
2025-01-23 10,672.24 10,699.90 10,628.43 10,655.56 10.8M
2025-01-22 10,685.64 10,723.49 10,652.00 10,657.03 7.3M
2025-01-21 10,643.53 10,710.31 10,640.58 10,704.53 11.1M
2025-01-20 10,635.61 10,704.28 10,615.58 10,655.67 6.9M
2025-01-17 10,540.74 10,614.35 10,540.63 10,582.99 9.7M
2025-01-16 10,578.85 10,578.85 10,504.25 10,533.67 7.8M
2025-01-15 10,506.05 10,563.56 10,452.17 10,540.33 6.9M
2025-01-14 10,595.11 10,621.42 10,472.68 10,472.68 6.3M
2025-01-13 10,692.43 10,715.70 10,559.57 10,559.57 8.2M
2025-01-10 10,808.90 10,808.90 10,689.24 10,696.30 11.0M
2025-01-09 10,734.33 10,808.44 10,728.78 10,777.04 11.3M
2025-01-08 10,889.85 10,898.27 10,743.76 10,757.12 16.2M
2025-01-07 10,956.63 10,974.22 10,883.28 10,883.28 9.0M
2025-01-06 10,873.72 10,983.56 10,838.68 10,929.39 12.7M
2025-01-03 10,842.27 10,882.46 10,807.55 10,808.76 11.8M
2025-01-02 10,795.39 10,834.09 10,728.49 10,833.08 12.1M