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
2025-09-26 28,057.36 28,132.54 27,960.46 28,109.08 0.0M
2025-09-25 28,291.27 28,305.35 27,991.90 28,056.45 0.0M
2025-09-24 28,322.07 28,514.38 28,286.60 28,391.53 0.0M
2025-09-23 28,392.71 28,553.23 28,283.06 28,283.06 0.0M
2025-09-22 28,169.15 28,319.06 27,956.96 28,271.59 0.0M
2025-09-19 28,455.52 28,617.38 28,223.77 28,223.77 0.0M
2025-09-18 28,240.69 28,311.65 28,076.06 28,259.01 0.0M
2025-09-17 28,200.94 28,261.17 27,977.16 28,098.22 0.0M
2025-09-16 28,470.60 28,492.26 28,086.26 28,086.26 0.0M
2025-09-15 28,373.58 28,707.60 28,262.13 28,644.49 0.0M
2025-09-12 28,349.46 28,444.66 27,982.11 28,261.55 0.0M
2025-09-11 28,262.72 28,474.67 28,216.66 28,286.55 0.0M
2025-09-10 28,314.38 28,582.71 28,215.60 28,216.98 0.0M
2025-09-09 27,816.60 28,210.09 27,787.27 28,101.85 0.0M
2025-09-08 27,826.75 27,970.13 27,692.87 27,843.94 0.0M
2025-09-05 27,614.35 27,838.93 27,383.12 27,763.47 0.0M
2025-09-04 27,519.39 27,754.27 27,514.41 27,651.96 0.0M
2025-09-03 27,948.68 27,970.55 27,703.17 27,793.27 0.0M
2025-09-02 28,373.55 28,378.93 27,656.41 27,719.76 0.0M
2025-09-01 28,612.26 28,740.20 28,332.22 28,348.52 0.0M
2025-08-29 28,780.23 28,951.77 28,587.98 28,587.98 0.0M
2025-08-28 28,558.49 28,769.22 28,379.74 28,578.73 0.0M
2025-08-27 28,477.04 28,634.02 28,396.03 28,451.78 0.0M
2025-08-26 28,555.30 28,568.92 28,133.26 28,475.06 0.0M
2025-08-25 29,442.15 29,507.41 29,026.19 29,026.19 0.0M
2025-08-22 29,053.88 29,551.73 29,047.55 29,551.73 0.0M
2025-08-21 28,666.63 28,904.40 28,615.95 28,882.08 0.0M
2025-08-20 28,444.72 28,545.12 28,362.61 28,448.72 0.0M
2025-08-19 28,767.89 28,818.37 28,649.13 28,649.13 0.0M
2025-08-18 28,730.94 28,972.62 28,730.94 28,909.33 0.0M
2025-08-15 28,820.09 28,820.09 28,602.08 28,671.94 0.0M
2025-08-14 28,575.13 28,767.10 28,575.13 28,682.93 0.0M
2025-08-13 28,681.42 28,838.51 28,527.13 28,527.13 0.0M
2025-08-12 28,359.59 28,484.52 28,290.44 28,452.69 0.0M
2025-08-11 28,514.26 28,582.25 28,214.43 28,384.04 0.0M
2025-08-08 28,632.92 28,866.40 28,586.94 28,586.94 0.0M
2025-08-07 28,488.58 28,651.58 28,442.28 28,555.41 0.0M
2025-08-06 28,695.97 28,768.05 28,545.99 28,560.03 0.0M
2025-08-05 28,396.30 28,734.24 28,395.72 28,635.15 0.0M
2025-08-04 28,108.69 28,294.20 28,059.30 28,215.96 0.0M
2025-08-01 28,268.93 28,290.98 27,788.91 27,985.98 0.0M
2025-07-31 28,555.32 28,710.38 28,422.55 28,612.18 0.0M
2025-07-30 28,264.10 28,693.94 28,216.38 28,662.49 0.0M
2025-07-29 28,054.26 28,395.60 28,014.52 28,132.30 0.0M
2025-07-28 28,020.65 28,129.28 27,871.25 27,950.05 0.0M
2025-07-25 27,624.65 28,190.50 27,484.71 27,992.34 0.0M
2025-07-24 27,137.56 27,838.85 27,132.97 27,656.03 0.0M
2025-07-23 24,035.54 27,243.54 23,976.47 27,034.64 0.0M
2025-07-22 24,201.49 24,212.78 23,879.28 23,880.54 0.0M
2025-07-21 24,375.12 24,414.82 24,156.06 24,201.71 0.0M
2025-07-18 24,318.92 24,457.28 24,282.21 24,344.64 0.0M
2025-07-17 24,181.99 24,293.84 24,165.13 24,288.53 0.0M
2025-07-16 24,189.04 24,295.42 24,027.92 24,027.92 0.0M
2025-07-15 24,212.21 24,369.97 24,197.11 24,197.11 0.0M
2025-07-14 24,055.26 24,247.71 24,037.52 24,206.50 0.0M
2025-07-11 24,269.26 24,282.72 24,061.32 24,132.03 0.0M
2025-07-10 24,225.90 24,467.12 24,221.77 24,350.86 0.0M
2025-07-09 23,935.79 24,120.81 23,835.54 24,075.47 0.0M
2025-07-08 23,725.20 23,918.38 23,654.53 23,876.17 0.0M
2025-07-07 23,891.62 23,943.21 23,696.96 23,704.19 0.0M
2025-07-04 23,874.81 23,893.48 23,743.02 23,858.66 0.0M
2025-07-03 23,779.64 23,932.94 23,771.33 23,893.69 0.0M
2025-07-02 23,610.13 23,650.50 23,433.34 23,635.10 0.0M
2025-07-01 23,717.77 23,726.51 23,496.97 23,539.98 0.0M
2025-06-30 23,484.67 23,715.26 23,377.01 23,695.96 0.0M
2025-06-27 23,248.53 23,289.37 22,937.67 23,268.12 0.0M
2025-06-26 23,101.91 23,209.75 23,078.25 23,157.77 0.0M
2025-06-25 23,037.14 23,133.51 22,886.85 22,957.17 0.0M
2025-06-24 22,750.98 23,012.66 22,697.38 22,960.57 0.0M
2025-06-23 22,509.37 22,642.14 22,390.01 22,587.11 0.0M
2025-06-20 22,412.66 22,766.90 22,412.66 22,578.30 0.0M
2025-06-19 22,474.68 22,523.09 22,326.27 22,326.27 0.0M
2025-06-18 22,442.46 22,469.90 22,250.49 22,461.89 0.0M
2025-06-17 22,415.27 22,510.46 22,322.27 22,482.23 0.0M
2025-06-16 22,369.23 22,621.94 22,366.36 22,504.79 0.0M
2025-06-13 22,416.98 22,433.95 22,297.14 22,328.24 0.0M
2025-06-12 22,756.96 22,815.41 22,646.58 22,646.58 0.0M
2025-06-11 22,470.67 22,815.44 22,470.67 22,769.19 0.0M
2025-06-10 22,519.10 22,538.31 22,415.09 22,421.83 0.0M
2025-06-09 22,498.19 22,590.93 22,451.62 22,510.20 0.0M
2025-06-06 22,650.09 22,650.09 22,468.42 22,512.90 0.0M
2025-06-05 22,763.42 22,809.44 22,530.19 22,601.99 0.0M
2025-06-04 22,591.76 22,746.94 22,544.08 22,716.37 0.0M
2025-06-03 22,341.83 22,563.69 22,319.55 22,544.27 0.0M
2025-06-02 22,019.65 22,260.08 21,980.40 22,259.60 0.0M
2025-05-30 22,059.25 22,267.12 22,059.25 22,069.46 0.0M
2025-05-29 22,143.09 22,255.41 22,071.47 22,113.75 0.0M
2025-05-28 22,075.07 22,163.09 21,987.02 21,987.02 0.0M
2025-05-27 22,005.08 22,208.08 21,916.97 21,916.97 0.0M
2025-05-26 21,800.42 21,984.09 21,735.35 21,982.98 0.0M
2025-05-23 21,558.64 21,846.42 21,343.08 21,584.29 0.0M
2025-05-22 21,570.10 21,593.78 21,423.23 21,576.42 0.0M
2025-05-21 21,606.56 21,636.07 21,472.43 21,616.18 0.0M
2025-05-20 21,433.52 21,623.63 21,370.26 21,619.31 0.0M
2025-05-19 21,438.32 21,494.19 21,311.38 21,419.93 0.0M
2025-05-16 21,484.38 21,518.80 21,423.47 21,518.00 0.0M
2025-05-15 21,528.32 21,574.13 21,475.37 21,538.08 0.0M
2025-05-14 21,654.08 21,690.82 21,562.56 21,614.19 0.0M
2025-05-13 21,414.70 21,638.44 21,407.28 21,632.11 0.0M
2025-05-12 21,345.86 21,413.30 21,156.18 21,306.57 0.0M
2025-05-09 21,144.24 21,332.21 21,144.24 21,283.49 0.0M
2025-05-08 21,040.12 21,123.10 20,991.68 21,082.34 0.0M
2025-05-07 21,058.16 21,058.16 20,949.59 20,985.54 0.0M
2025-05-06 21,194.30 21,194.30 20,852.26 21,093.31 0.0M
2025-05-05 21,000.93 21,155.21 20,938.50 21,072.27 0.0M
2025-05-02 20,702.09 20,969.15 20,647.63 20,968.31 0.0M
2025-04-30 20,362.31 20,513.25 20,266.68 20,513.25 0.0M
2025-04-29 20,244.74 20,313.10 20,231.00 20,283.35 0.0M
2025-04-28 20,082.78 20,245.47 20,043.64 20,201.73 0.0M
2025-04-25 19,999.66 20,009.31 19,887.01 19,955.16 0.0M
2025-04-24 19,732.40 19,948.44 19,595.89 19,919.34 0.0M
2025-04-23 19,834.06 19,858.79 19,621.79 19,782.75 0.0M
2025-04-22 19,651.57 19,702.60 19,569.38 19,662.16 0.0M
2025-04-17 19,571.01 19,639.47 19,419.46 19,604.08 0.0M
2025-04-16 19,401.60 19,542.12 19,291.97 19,530.39 0.0M
2025-04-15 19,186.63 19,538.68 19,164.39 19,538.68 0.0M
2025-04-14 18,976.11 19,070.72 18,832.71 19,051.79 0.0M
2025-04-11 18,891.15 18,909.92 18,488.66 18,636.20 0.0M
2025-04-10 19,070.39 19,200.05 18,718.85 18,718.85 0.0M
2025-04-09 18,354.48 18,435.47 18,032.50 18,247.74 0.0M
2025-04-08 18,478.94 18,854.40 18,346.11 18,718.96 0.0M
2025-04-07 17,397.99 18,543.83 17,033.50 18,075.29 0.0M
2025-04-04 18,991.51 18,991.51 18,060.31 18,292.51 0.0M
2025-04-03 18,963.55 19,405.31 18,919.74 19,115.54 0.0M
2025-04-02 19,504.03 19,504.03 19,167.76 19,288.98 0.0M
2025-04-01 19,517.54 19,584.16 19,426.70 19,498.22 0.0M
2025-03-31 19,462.54 19,538.12 19,223.14 19,370.06 0.0M
2025-03-28 19,961.92 20,065.59 19,704.06 19,739.59 0.0M
2025-03-27 20,212.36 20,305.62 19,942.40 19,991.89 0.0M
2025-03-26 20,014.75 20,351.00 19,956.46 20,240.58 0.0M
2025-03-25 19,916.75 20,047.18 19,885.29 19,980.78 0.0M
2025-03-24 20,145.70 20,145.70 19,752.18 19,864.32 0.0M
2025-03-21 20,063.60 20,080.55 19,905.23 19,951.10 0.0M
2025-03-20 20,411.83 20,441.94 19,983.47 20,094.39 0.0M
2025-03-19 20,407.96 20,409.05 20,230.90 20,337.29 0.0M
2025-03-18 20,460.15 20,553.55 20,409.81 20,494.39 0.0M
2025-03-17 20,214.20 20,430.56 20,186.44 20,325.94 0.0M
2025-03-14 19,977.84 20,168.59 19,968.17 20,084.43 0.0M
2025-03-13 20,301.71 20,306.95 19,953.96 19,953.96 0.0M
2025-03-12 20,423.78 20,579.37 20,313.24 20,419.49 0.0M
2025-03-11 20,808.73 20,979.60 20,490.60 20,511.87 0.0M
2025-03-10 20,954.95 21,055.80 20,695.60 20,762.26 0.0M
2025-03-07 20,743.55 20,787.03 20,485.48 20,664.13 0.0M
2025-03-06 21,116.79 21,171.75 20,389.15 20,947.13 0.0M
2025-03-05 19,787.12 20,940.95 19,787.12 20,772.52 0.0M
2025-03-04 19,608.86 20,010.86 19,387.29 19,484.09 0.0M
2025-03-03 19,446.26 19,691.89 19,356.62 19,604.28 0.0M
2025-02-28 19,157.24 19,201.02 19,088.88 19,201.02 0.0M
2025-02-27 19,373.77 19,373.77 19,228.65 19,333.64 0.0M
2025-02-26 19,424.34 19,459.86 19,374.88 19,395.24 0.0M
2025-02-25 19,497.21 19,534.11 19,352.52 19,352.52 0.0M
2025-02-24 19,515.49 19,652.03 19,445.68 19,512.88 0.0M
2025-02-21 19,430.28 19,527.14 19,419.54 19,479.02 0.0M
2025-02-20 19,326.53 19,466.65 19,320.24 19,332.89 0.0M
2025-02-19 19,497.26 19,502.59 19,288.06 19,300.48 0.0M
2025-02-18 19,448.34 19,502.70 19,344.02 19,416.90 0.0M
2025-02-17 19,337.69 19,381.77 19,284.38 19,361.70 0.0M
2025-02-14 19,293.94 19,387.07 19,253.10 19,287.62 0.0M
2025-02-13 19,297.38 19,356.23 19,185.75 19,258.03 0.0M
2025-02-12 19,085.49 19,218.22 19,078.16 19,125.05 0.0M
2025-02-11 19,075.09 19,096.48 18,993.05 19,070.91 0.0M
2025-02-10 19,069.74 19,069.74 19,069.74 19,069.74 0.0M
2025-02-07 19,093.29 19,184.08 18,962.66 18,980.83 0.0M
2025-02-06 19,070.51 19,191.84 19,052.01 19,120.17 0.0M
2025-02-05 19,004.33 19,009.31 18,958.92 18,993.36 0.0M
2025-02-04 18,944.86 19,016.52 18,811.55 19,001.54 0.0M
2025-02-03 18,768.87 18,871.61 18,686.80 18,864.08 0.0M
2025-01-31 18,900.09 19,051.96 18,854.03 19,051.96 0.0M
2025-01-30 18,780.06 18,924.20 18,759.36 18,849.95 0.0M
2025-01-29 18,841.33 18,860.99 18,675.73 18,686.91 0.0M
2025-01-28 18,702.99 18,845.06 18,628.04 18,768.42 0.0M
2025-01-27 18,508.07 18,674.32 18,486.30 18,654.52 0.0M
2025-01-24 18,611.01 18,744.13 18,487.22 18,579.55 0.0M
2025-01-23 18,548.26 18,596.32 18,472.11 18,519.27 0.0M
2025-01-22 18,571.55 18,637.32 18,513.07 18,521.81 0.0M
2025-01-21 18,498.35 18,614.41 18,493.23 18,604.37 0.0M
2025-01-20 18,484.59 18,603.94 18,449.78 18,519.45 0.0M
2025-01-17 18,319.71 18,447.64 18,319.52 18,393.14 0.0M
2025-01-16 18,385.95 18,385.95 18,256.29 18,307.43 0.0M
2025-01-15 18,259.42 18,359.37 18,165.78 18,319.00 0.0M
2025-01-14 18,414.20 18,459.93 18,199.40 18,201.42 0.0M
2025-01-13 18,583.34 18,623.78 18,352.43 18,352.43 0.0M
2025-01-10 18,785.77 18,785.77 18,577.80 18,590.07 0.0M
2025-01-09 18,656.17 18,784.96 18,646.52 18,730.40 0.0M
2025-01-08 18,926.45 18,941.08 18,672.55 18,695.77 0.0M
2025-01-07 19,042.49 19,073.05 18,915.03 18,915.03 0.0M
2025-01-06 18,894.29 19,085.14 18,833.39 18,991.02 0.0M
2025-01-03 18,839.64 18,909.47 18,779.31 18,781.41 0.0M
2025-01-02 18,758.18 18,825.43 18,641.94 18,823.68 0.0M