CAC Small GR (CACSR)

CACSR
🏛️ フランス →
28,109.08
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 24,231.18 24,371.94 24,225.70 24,365.17 0.0M
2021-12-30 24,176.88 24,261.30 24,128.07 24,261.30 0.0M
2021-12-29 24,122.46 24,188.57 24,093.30 24,185.75 0.0M
2021-12-28 23,969.53 24,118.56 23,960.26 24,094.56 0.0M
2021-12-27 23,792.86 23,931.29 23,792.86 23,930.34 0.0M
2021-12-24 23,832.07 23,854.88 23,808.98 23,832.83 0.0M
2021-12-23 23,754.68 23,858.79 23,741.39 23,825.33 0.0M
2021-12-22 23,469.32 23,685.64 23,469.32 23,673.89 0.0M
2021-12-21 23,341.68 23,429.57 23,252.98 23,398.65 0.0M
2021-12-20 23,090.35 23,275.80 23,011.86 23,235.59 0.0M
2021-12-17 23,400.89 23,507.38 23,278.65 23,431.07 0.0M
2021-12-16 23,516.07 23,618.75 23,439.30 23,453.68 0.0M
2021-12-15 23,357.89 23,448.60 23,281.42 23,313.68 0.0M
2021-12-14 23,491.96 23,535.59 23,303.76 23,323.00 0.0M
2021-12-13 23,585.61 23,674.41 23,455.26 23,465.04 0.0M
2021-12-10 23,466.36 23,534.42 23,443.03 23,474.55 0.0M
2021-12-09 23,580.28 23,607.69 23,446.88 23,503.49 0.0M
2021-12-08 23,593.80 23,613.32 23,402.28 23,459.23 0.0M
2021-12-07 23,282.96 23,588.08 23,279.71 23,588.08 0.0M
2021-12-06 22,924.61 23,077.26 22,827.45 23,059.71 0.0M
2021-12-03 23,146.32 23,184.32 22,805.42 22,838.56 0.0M
2021-12-02 23,271.71 23,276.78 22,988.46 23,061.23 0.0M
2021-12-01 23,113.65 23,404.68 23,104.63 23,372.99 0.0M
2021-11-30 22,991.33 23,164.70 22,859.36 23,017.57 0.0M
2021-11-29 23,187.74 23,292.93 23,128.33 23,150.07 0.0M
2021-11-26 23,172.71 23,377.66 23,008.48 23,132.61 0.0M
2021-11-25 23,649.95 23,776.35 23,631.65 23,762.19 0.0M
2021-11-24 23,683.72 23,747.13 23,480.82 23,605.52 0.0M
2021-11-23 23,812.96 23,831.23 23,661.30 23,697.58 0.0M
2021-11-22 24,068.18 24,162.98 23,960.59 23,963.90 0.0M
2021-11-19 24,209.85 24,255.07 23,922.29 24,062.39 0.0M
2021-11-18 24,404.98 24,409.34 24,171.97 24,197.66 0.0M
2021-11-17 24,488.31 24,518.84 24,408.00 24,418.71 0.0M
2021-11-16 24,606.19 24,633.74 24,504.25 24,516.67 0.0M
2021-11-15 24,542.24 24,588.56 24,510.82 24,582.93 0.0M
2021-11-12 24,525.24 24,581.19 24,471.68 24,544.90 0.0M
2021-11-11 24,470.23 24,525.89 24,413.86 24,485.36 0.0M
2021-11-10 24,460.69 24,559.00 24,353.48 24,553.21 0.0M
2021-11-09 24,369.84 24,487.48 24,369.40 24,462.74 0.0M
2021-11-08 24,477.27 24,507.94 24,387.03 24,414.08 0.0M
2021-11-05 24,361.80 24,424.59 24,312.63 24,424.58 0.0M
2021-11-04 24,305.85 24,405.71 24,268.66 24,353.61 0.0M
2021-11-03 24,216.35 24,253.98 24,150.26 24,209.11 0.0M
2021-11-02 24,293.41 24,300.48 24,208.57 24,225.23 0.0M
2021-11-01 24,125.42 24,322.57 24,125.42 24,296.02 0.0M
2021-10-29 24,090.91 24,120.90 23,934.65 24,010.86 0.0M
2021-10-28 24,056.30 24,113.74 24,006.15 24,064.16 0.0M
2021-10-27 24,033.67 24,070.58 23,951.90 23,981.62 0.0M
2021-10-26 24,007.79 24,115.14 23,965.29 24,030.46 0.0M
2021-10-25 24,048.73 24,048.73 23,847.23 23,874.35 0.0M
2021-10-22 24,099.06 24,166.07 24,038.47 24,072.43 0.0M
2021-10-21 23,929.41 24,130.61 23,903.52 24,095.05 0.0M
2021-10-20 24,010.92 24,058.35 23,922.74 23,993.61 0.0M
2021-10-19 23,895.47 24,020.02 23,872.51 24,020.02 0.0M
2021-10-18 23,808.12 23,847.71 23,741.43 23,776.36 0.0M
2021-10-15 23,828.65 23,891.28 23,782.09 23,857.28 0.0M
2021-10-14 23,724.01 23,783.56 23,688.77 23,721.66 0.0M
2021-10-13 23,403.42 23,596.53 23,369.17 23,581.68 0.0M
2021-10-12 23,228.72 23,459.15 23,181.13 23,420.63 0.0M
2021-10-11 23,276.31 23,308.80 23,192.21 23,289.25 0.0M
2021-10-08 23,294.20 23,373.73 23,229.04 23,282.97 0.0M
2021-10-07 23,179.79 23,260.02 23,112.57 23,240.76 0.0M
2021-10-06 23,304.34 23,304.34 23,001.64 23,073.10 0.0M
2021-10-05 23,336.34 23,457.71 23,297.84 23,448.31 0.0M
2021-10-04 23,399.76 23,444.95 23,261.38 23,294.20 0.0M
2021-10-01 23,199.95 23,497.80 23,105.52 23,452.53 0.0M
2021-09-30 23,637.55 23,675.99 23,382.90 23,421.43 0.0M
2021-09-29 23,646.40 23,760.05 23,496.97 23,530.66 0.0M
2021-09-28 24,096.91 24,096.91 23,568.75 23,568.75 0.0M
2021-09-27 24,195.49 24,210.68 24,049.10 24,089.92 0.0M
2021-09-24 24,228.20 24,228.20 24,080.05 24,096.52 0.0M
2021-09-23 24,170.80 24,257.02 24,146.81 24,236.16 0.0M
2021-09-22 23,808.81 23,992.97 23,808.81 23,968.12 0.0M
2021-09-21 23,570.72 23,696.22 23,569.22 23,621.04 0.0M
2021-09-20 23,692.46 23,714.59 23,298.86 23,508.98 0.0M
2021-09-17 24,012.61 24,114.52 23,921.76 23,952.00 0.0M
2021-09-16 23,938.36 24,110.52 23,865.75 23,865.75 0.0M
2021-09-15 23,950.63 23,950.63 23,812.52 23,824.30 0.0M
2021-09-14 24,025.33 24,025.91 23,891.54 23,931.42 0.0M
2021-09-13 24,057.38 24,094.41 23,960.66 23,988.51 0.0M
2021-09-10 24,256.68 24,270.26 24,012.44 24,032.32 0.0M
2021-09-09 23,933.62 24,221.92 23,901.14 24,185.27 0.0M
2021-09-08 24,066.10 24,133.92 23,944.14 24,037.72 0.0M
2021-09-07 24,158.76 24,276.04 24,142.58 24,203.32 0.0M
2021-09-06 24,173.70 24,306.29 24,172.98 24,219.96 0.0M
2021-09-03 24,317.31 24,318.62 24,073.06 24,123.14 0.0M
2021-09-02 24,197.86 24,306.23 24,177.94 24,285.17 0.0M
2021-09-01 24,219.10 24,263.70 24,136.76 24,189.35 0.0M
2021-08-31 23,997.85 24,165.64 23,970.15 24,070.77 0.0M
2021-08-30 23,836.86 24,003.48 23,836.86 23,988.37 0.0M
2021-08-27 23,605.86 23,786.31 23,601.95 23,784.02 0.0M
2021-08-26 23,580.68 23,610.75 23,443.02 23,583.40 0.0M
2021-08-25 23,464.87 23,658.94 23,462.69 23,628.58 0.0M
2021-08-24 23,402.35 23,444.17 23,357.64 23,407.99 0.0M
2021-08-23 23,263.76 23,334.49 23,256.68 23,329.60 0.0M
2021-08-20 23,091.09 23,145.51 23,016.12 23,134.03 0.0M
2021-08-19 23,270.97 23,270.97 23,036.38 23,129.84 0.0M
2021-08-18 23,397.42 23,531.06 23,397.42 23,516.98 0.0M
2021-08-17 23,394.78 23,430.14 23,325.27 23,402.68 0.0M
2021-08-16 23,639.55 23,639.55 23,429.16 23,497.78 0.0M
2021-08-13 23,680.06 23,768.29 23,680.06 23,733.85 0.0M
2021-08-12 23,684.76 23,773.31 23,656.33 23,716.96 0.0M
2021-08-11 23,570.14 23,671.15 23,504.47 23,667.02 0.0M
2021-08-10 23,515.91 23,567.81 23,484.03 23,518.67 0.0M
2021-08-09 23,392.19 23,502.66 23,356.78 23,495.13 0.0M
2021-08-06 23,331.98 23,393.73 23,245.94 23,375.65 0.0M
2021-08-05 23,292.98 23,329.18 23,266.09 23,321.01 0.0M
2021-08-04 23,347.43 23,387.02 23,270.02 23,316.49 0.0M
2021-08-03 23,342.18 23,417.49 23,271.38 23,316.83 0.0M
2021-08-02 23,495.05 23,540.60 23,368.57 23,368.57 0.0M
2021-07-30 23,386.02 23,453.64 23,295.87 23,399.96 0.0M
2021-07-29 23,398.20 23,466.25 23,354.68 23,430.97 0.0M
2021-07-28 22,775.05 23,289.32 22,768.71 23,289.32 0.0M
2021-07-27 22,865.51 22,865.51 22,703.54 22,750.97 0.0M
2021-07-26 22,730.60 22,928.64 22,688.98 22,903.40 0.0M
2021-07-23 22,671.75 22,810.51 22,662.57 22,758.19 0.0M
2021-07-22 22,614.16 22,745.01 22,550.78 22,584.29 0.0M
2021-07-21 22,149.97 22,502.44 22,148.92 22,476.59 0.0M
2021-07-20 21,909.29 22,047.72 21,870.27 21,996.91 0.0M
2021-07-19 22,274.70 22,274.70 21,751.22 21,794.28 0.0M
2021-07-16 22,499.51 22,567.18 22,351.20 22,417.78 0.0M
2021-07-15 22,668.77 22,668.77 22,460.92 22,483.29 0.0M
2021-07-14 22,678.20 22,762.03 22,638.59 22,743.34 0.0M
2021-07-13 22,723.04 22,750.64 22,691.02 22,719.25 0.0M
2021-07-12 22,817.83 22,877.87 22,663.20 22,743.70 0.0M
2021-07-09 22,626.39 22,868.29 22,626.39 22,814.04 0.0M
2021-07-08 22,966.59 22,966.59 22,488.25 22,559.90 0.0M
2021-07-07 23,195.05 23,244.67 23,040.28 23,055.00 0.0M
2021-07-06 23,326.78 23,326.78 23,146.31 23,151.96 0.0M
2021-07-05 23,154.05 23,346.49 23,108.02 23,345.54 0.0M
2021-07-02 23,067.93 23,183.13 23,051.35 23,089.47 0.0M
2021-07-01 22,925.39 23,052.29 22,918.13 23,031.83 0.0M
2021-06-30 22,999.79 22,999.79 22,715.90 22,844.59 0.0M
2021-06-29 22,834.69 23,001.09 22,834.69 22,982.85 0.0M
2021-06-28 22,881.89 22,897.44 22,794.71 22,805.68 0.0M
2021-06-25 22,874.06 22,881.66 22,814.10 22,875.69 0.0M
2021-06-24 22,771.66 22,842.32 22,757.89 22,815.25 0.0M
2021-06-23 22,888.17 22,888.17 22,707.72 22,735.31 0.0M
2021-06-22 22,869.90 22,913.87 22,776.92 22,844.34 0.0M
2021-06-21 22,733.49 22,855.50 22,591.43 22,810.77 0.0M
2021-06-18 23,091.57 23,181.05 22,921.80 22,944.27 0.0M
2021-06-17 23,257.94 23,263.88 23,100.85 23,139.11 0.0M
2021-06-16 23,477.16 23,479.74 23,240.07 23,281.77 0.0M
2021-06-15 23,524.39 23,524.39 23,435.46 23,445.41 0.0M
2021-06-14 23,514.57 23,570.76 23,474.88 23,478.07 0.0M
2021-06-11 23,309.52 23,408.50 23,283.41 23,408.14 0.0M
2021-06-10 23,363.82 23,387.49 23,210.10 23,228.10 0.0M
2021-06-09 23,490.78 23,491.64 23,304.25 23,321.61 0.0M
2021-06-08 23,476.05 23,522.24 23,438.30 23,483.46 0.0M
2021-06-07 23,559.59 23,579.82 23,443.52 23,460.05 0.0M
2021-06-04 23,427.26 23,576.24 23,396.13 23,576.24 0.0M
2021-06-03 23,456.73 23,468.77 23,316.99 23,401.70 0.0M
2021-06-02 23,516.34 23,549.35 23,402.46 23,458.68 0.0M
2021-06-01 23,449.24 23,525.42 23,416.84 23,475.63 0.0M
2021-05-31 23,342.00 23,439.07 23,332.69 23,386.27 0.0M
2021-05-28 23,175.69 23,288.52 23,161.76 23,249.40 0.0M
2021-05-27 22,977.53 23,209.29 22,977.53 23,153.96 0.0M
2021-05-26 22,860.10 22,945.00 22,847.99 22,909.26 0.0M
2021-05-25 22,799.78 22,925.10 22,799.78 22,812.54 0.0M
2021-05-24 22,725.78 22,762.62 22,693.96 22,737.72 0.0M
2021-05-21 22,726.95 22,740.49 22,628.29 22,685.47 0.0M
2021-05-20 22,595.48 22,642.39 22,486.30 22,604.29 0.0M
2021-05-19 22,703.09 22,703.09 22,381.47 22,491.70 0.0M
2021-05-18 22,797.99 22,867.26 22,791.36 22,852.45 0.0M
2021-05-17 22,751.82 22,806.52 22,673.08 22,696.48 0.0M
2021-05-14 22,594.78 22,656.57 22,458.45 22,656.57 0.0M
2021-05-13 22,436.92 22,599.58 22,180.17 22,516.82 0.0M
2021-05-12 22,644.10 22,719.08 22,539.48 22,560.62 0.0M
2021-05-11 22,685.60 22,685.60 22,405.97 22,518.57 0.0M
2021-05-10 22,920.29 22,933.32 22,854.92 22,876.14 0.0M
2021-05-07 22,796.25 22,826.96 22,701.22 22,826.96 0.0M
2021-05-06 22,906.62 22,929.14 22,698.79 22,720.16 0.0M
2021-05-05 22,696.94 22,849.14 22,691.92 22,838.19 0.0M
2021-05-04 22,917.91 22,974.64 22,562.10 22,562.10 0.0M
2021-05-03 22,793.97 22,904.49 22,755.81 22,856.33 0.0M
2021-04-30 22,941.07 22,953.80 22,748.61 22,748.61 0.0M
2021-04-29 22,995.63 23,039.41 22,878.57 22,911.66 0.0M
2021-04-28 22,849.81 22,961.18 22,820.19 22,937.01 0.0M
2021-04-27 22,614.02 22,813.57 22,596.05 22,745.11 0.0M
2021-04-26 22,367.68 22,598.75 22,337.59 22,598.75 0.0M
2021-04-23 22,349.35 22,361.32 22,256.37 22,346.19 0.0M
2021-04-22 22,273.50 22,405.17 22,273.50 22,386.44 0.0M
2021-04-21 22,140.16 22,158.67 21,972.14 22,140.71 0.0M
2021-04-20 22,546.76 22,577.72 22,087.22 22,095.47 0.0M
2021-04-19 22,690.62 22,767.33 22,593.46 22,609.52 0.0M
2021-04-16 22,602.97 22,714.00 22,595.12 22,699.70 0.0M
2021-04-15 22,597.71 22,631.57 22,568.65 22,581.22 0.0M
2021-04-14 22,590.45 22,610.23 22,511.27 22,559.02 0.0M
2021-04-13 22,474.86 22,585.91 22,474.86 22,568.84 0.0M
2021-04-12 22,545.63 22,579.80 22,425.34 22,456.84 0.0M
2021-04-09 22,668.35 22,668.35 22,480.08 22,491.87 0.0M
2021-04-08 22,598.23 22,653.97 22,561.76 22,627.04 0.0M
2021-04-07 22,500.07 22,586.30 22,477.01 22,525.52 0.0M
2021-04-06 22,557.85 22,576.84 22,423.72 22,476.79 0.0M
2021-04-01 21,961.20 22,349.00 21,952.03 22,335.81 0.0M
2021-03-31 21,864.34 21,977.96 21,839.88 21,852.12 0.0M
2021-03-30 21,842.81 21,871.08 21,753.65 21,829.11 0.0M
2021-03-29 21,752.44 21,806.08 21,711.79 21,754.98 0.0M
2021-03-26 21,509.21 21,662.31 21,509.21 21,647.22 0.0M
2021-03-25 21,410.38 21,480.92 21,227.64 21,399.36 0.0M
2021-03-24 21,338.41 21,427.07 21,270.71 21,414.09 0.0M
2021-03-23 21,619.33 21,619.33 21,406.97 21,440.68 0.0M
2021-03-22 21,520.52 21,671.76 21,508.80 21,659.35 0.0M
2021-03-19 21,531.31 21,578.86 21,391.42 21,529.99 0.0M
2021-03-18 21,811.61 21,832.21 21,719.56 21,719.56 0.0M
2021-03-17 21,867.15 21,867.15 21,654.49 21,724.92 0.0M
2021-03-16 21,837.52 21,910.49 21,830.08 21,877.14 0.0M
2021-03-15 21,753.49 21,846.13 21,748.99 21,801.15 0.0M
2021-03-12 21,638.75 21,703.57 21,583.91 21,642.58 0.0M
2021-03-11 21,575.01 21,625.37 21,536.64 21,610.72 0.0M
2021-03-10 21,445.92 21,585.75 21,412.81 21,490.44 0.0M
2021-03-09 21,150.23 21,396.72 21,071.18 21,388.31 0.0M
2021-03-08 21,077.02 21,102.80 20,979.37 21,095.10 0.0M
2021-03-05 21,049.94 21,050.39 20,832.42 20,878.68 0.0M
2021-03-04 21,308.98 21,317.99 21,086.80 21,161.80 0.0M
2021-03-03 21,489.25 21,548.20 21,210.56 21,310.53 0.0M
2021-03-02 21,412.92 21,472.84 21,348.73 21,348.88 0.0M
2021-03-01 21,266.93 21,440.83 21,266.93 21,376.51 0.0M
2021-02-26 20,869.97 21,064.77 20,842.38 20,991.13 0.0M
2021-02-25 21,365.13 21,461.51 21,241.90 21,241.90 0.0M
2021-02-24 21,116.76 21,296.17 21,102.84 21,186.94 0.0M
2021-02-23 21,385.53 21,390.49 20,843.20 21,050.11 0.0M
2021-02-22 21,353.35 21,353.35 21,190.08 21,306.81 0.0M
2021-02-19 21,239.82 21,408.60 21,182.48 21,375.68 0.0M
2021-02-18 21,547.22 21,593.30 21,224.59 21,248.09 0.0M
2021-02-17 21,707.74 21,749.34 21,473.32 21,473.32 0.0M
2021-02-16 21,890.49 21,919.93 21,734.73 21,743.24 0.0M
2021-02-15 21,731.00 21,831.00 21,666.17 21,815.69 0.0M
2021-02-12 21,558.74 21,604.68 21,385.58 21,571.47 0.0M
2021-02-11 21,476.41 21,560.36 21,422.96 21,517.68 0.0M
2021-02-10 21,459.44 21,578.06 21,319.13 21,378.80 0.0M
2021-02-09 21,560.53 21,560.53 21,373.71 21,451.23 0.0M
2021-02-08 21,472.07 21,598.13 21,417.15 21,581.99 0.0M
2021-02-05 21,141.65 21,202.53 21,055.79 21,179.74 0.0M
2021-02-04 20,864.04 21,023.17 20,862.33 20,981.98 0.0M
2021-02-03 20,833.00 20,840.59 20,733.22 20,770.64 0.0M
2021-02-02 20,491.87 20,681.98 20,491.87 20,653.67 0.0M
2021-02-01 20,205.74 20,418.87 20,195.39 20,349.85 0.0M
2021-01-29 19,937.41 20,087.40 19,835.52 19,993.11 0.0M
2021-01-28 19,821.51 20,092.56 19,515.29 20,030.54 0.0M
2021-01-27 20,260.50 20,277.22 19,749.70 19,996.53 0.0M
2021-01-26 19,907.68 20,296.72 19,907.68 20,171.79 0.0M
2021-01-25 20,523.00 20,536.87 19,899.43 19,908.97 0.0M
2021-01-22 20,728.55 20,747.45 20,342.76 20,449.03 0.0M
2021-01-21 21,089.50 21,092.23 20,814.26 20,850.22 0.0M
2021-01-20 20,890.59 21,010.29 20,867.11 20,989.82 0.0M
2021-01-19 20,917.81 20,970.04 20,799.15 20,835.87 0.0M
2021-01-18 20,540.39 20,766.15 20,509.48 20,749.23 0.0M
2021-01-15 20,643.45 20,716.22 20,403.04 20,529.88 0.0M
2021-01-14 20,552.54 20,677.99 20,552.54 20,658.95 0.0M
2021-01-13 20,602.64 20,666.56 20,531.55 20,537.93 0.0M
2021-01-12 20,390.54 20,588.99 20,390.54 20,549.71 0.0M
2021-01-11 20,384.78 20,394.12 20,197.32 20,321.35 0.0M
2021-01-08 20,288.92 20,339.65 20,246.72 20,304.58 0.0M
2021-01-07 20,017.57 20,159.00 19,961.73 20,127.50 0.0M
2021-01-06 19,793.29 19,934.40 19,686.64 19,886.59 0.0M
2021-01-05 19,566.42 19,690.90 19,566.42 19,665.17 0.0M
2021-01-04 19,679.25 19,791.04 19,529.88 19,552.26 0.0M