CAC Technology (FRTEC)

FRTEC
🏛️ フランス →
1,291.26
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
2023-12-29 2,068.86 2,075.07 2,059.74 2,061.63 0.0M
2023-12-28 2,084.48 2,088.48 2,064.09 2,068.86 0.0M
2023-12-27 2,071.72 2,091.58 2,071.72 2,084.33 0.0M
2023-12-22 2,071.91 2,077.60 2,062.64 2,071.79 0.0M
2023-12-21 2,078.25 2,078.25 2,058.12 2,071.93 0.0M
2023-12-20 2,074.61 2,079.74 2,061.50 2,078.26 0.0M
2023-12-19 2,067.37 2,085.21 2,067.37 2,074.61 0.0M
2023-12-18 2,096.23 2,096.23 2,058.20 2,067.40 0.0M
2023-12-15 2,064.85 2,096.46 2,063.22 2,096.32 0.0M
2023-12-14 2,047.86 2,087.80 2,047.86 2,064.88 0.0M
2023-12-13 2,054.96 2,072.29 2,047.48 2,047.86 0.0M
2023-12-12 2,045.44 2,062.60 2,045.44 2,054.96 0.0M
2023-12-11 2,038.95 2,051.33 2,037.17 2,045.44 0.0M
2023-12-08 2,018.41 2,044.41 2,015.94 2,038.98 0.0M
2023-12-07 2,030.41 2,030.41 2,011.54 2,018.38 0.0M
2023-12-06 2,010.86 2,035.49 2,010.86 2,030.47 0.0M
2023-12-05 1,986.00 2,014.60 1,985.61 2,010.90 0.0M
2023-12-04 2,002.24 2,012.61 1,985.44 1,986.75 0.0M
2023-12-01 1,996.42 2,009.57 1,992.10 2,002.24 0.0M
2023-11-30 1,996.58 2,013.08 1,988.25 1,996.40 0.0M
2023-11-29 1,958.98 2,001.24 1,958.98 1,996.49 0.0M
2023-11-28 1,950.55 1,959.27 1,938.76 1,958.98 0.0M
2023-11-27 1,956.76 1,968.66 1,947.91 1,950.54 0.0M
2023-11-24 1,956.51 1,961.18 1,949.23 1,956.77 0.0M
2023-11-23 1,960.47 1,960.47 1,948.10 1,956.53 0.0M
2023-11-22 1,935.76 1,967.31 1,933.29 1,960.47 0.0M
2023-11-21 1,951.34 1,960.42 1,933.28 1,935.76 0.0M
2023-11-20 1,938.59 1,952.73 1,937.02 1,951.34 0.0M
2023-11-17 1,925.11 1,948.99 1,923.59 1,938.59 0.0M
2023-11-16 1,930.44 1,938.42 1,917.71 1,925.14 0.0M
2023-11-15 1,892.48 1,933.20 1,892.48 1,930.44 0.0M
2023-11-14 1,852.50 1,894.97 1,848.54 1,892.48 0.0M
2023-11-13 1,845.75 1,859.24 1,842.11 1,851.59 0.0M
2023-11-10 1,855.99 1,855.99 1,818.44 1,845.42 0.0M
2023-11-09 1,833.40 1,860.46 1,829.16 1,856.01 0.0M
2023-11-08 1,831.06 1,834.67 1,819.49 1,832.94 0.0M
2023-11-07 1,817.56 1,838.60 1,803.60 1,831.06 0.0M
2023-11-06 1,824.75 1,838.06 1,814.31 1,817.55 0.0M
2023-11-03 1,798.50 1,832.21 1,793.53 1,824.77 0.0M
2023-11-02 1,760.40 1,820.35 1,760.40 1,798.50 0.0M
2023-11-01 1,752.33 1,771.76 1,748.68 1,760.40 0.0M
2023-10-31 1,725.66 1,754.52 1,723.99 1,752.30 0.0M
2023-10-30 1,736.83 1,774.51 1,724.57 1,725.66 0.0M
2023-10-27 1,762.27 1,762.27 1,729.11 1,736.83 0.0M
2023-10-26 1,740.61 1,774.77 1,699.62 1,763.57 0.0M
2023-10-25 1,698.58 1,753.57 1,698.58 1,740.66 0.0M
2023-10-24 1,683.91 1,701.91 1,676.27 1,698.63 0.0M
2023-10-23 1,680.15 1,689.98 1,661.64 1,683.91 0.0M
2023-10-20 1,716.42 1,716.42 1,676.96 1,680.16 0.0M
2023-10-19 1,740.01 1,749.35 1,715.78 1,716.49 0.0M
2023-10-18 1,756.05 1,759.30 1,732.17 1,740.34 0.0M
2023-10-17 1,778.44 1,778.44 1,729.82 1,756.28 0.0M
2023-10-16 1,777.60 1,786.18 1,763.35 1,778.46 0.0M
2023-10-13 1,826.39 1,826.39 1,777.03 1,777.68 0.0M
2023-10-12 1,830.72 1,840.84 1,816.51 1,826.62 0.0M
2023-10-11 1,825.32 1,835.25 1,814.52 1,830.72 0.0M
2023-10-10 1,782.66 1,829.07 1,782.66 1,827.95 0.0M
2023-10-09 1,803.70 1,803.70 1,778.22 1,782.69 0.0M
2023-10-06 1,764.78 1,803.70 1,764.78 1,803.70 0.0M
2023-10-05 1,774.03 1,786.42 1,762.63 1,764.76 0.0M
2023-10-04 1,756.86 1,776.05 1,736.51 1,774.03 0.0M
2023-10-03 1,788.72 1,788.72 1,756.45 1,756.87 0.0M
2023-10-02 1,787.36 1,813.78 1,777.82 1,788.69 0.0M
2023-09-29 1,762.11 1,806.13 1,762.11 1,787.36 0.0M
2023-09-28 1,754.21 1,764.15 1,739.99 1,762.14 0.0M
2023-09-27 1,744.68 1,767.05 1,743.63 1,754.38 0.0M
2023-09-26 1,770.51 1,770.51 1,739.51 1,744.64 0.0M
2023-09-25 1,776.48 1,776.48 1,749.53 1,770.52 0.0M
2023-09-22 1,774.67 1,784.03 1,750.87 1,776.57 0.0M
2023-09-21 1,795.64 1,795.64 1,771.83 1,774.67 0.0M
2023-09-20 1,776.85 1,803.55 1,776.85 1,795.64 0.0M
2023-09-19 1,787.42 1,793.32 1,769.86 1,776.85 0.0M
2023-09-18 1,811.76 1,811.76 1,777.80 1,787.42 0.0M
2023-09-15 1,812.52 1,840.05 1,809.99 1,811.77 0.0M
2023-09-14 1,807.41 1,815.41 1,794.35 1,812.44 0.0M
2023-09-13 1,820.20 1,820.20 1,798.11 1,807.42 0.0M
2023-09-12 1,834.61 1,841.95 1,811.92 1,820.23 0.0M
2023-09-11 1,839.21 1,850.59 1,827.41 1,834.43 0.0M
2023-09-08 1,828.22 1,846.22 1,818.06 1,839.09 0.0M
2023-09-07 1,862.28 1,862.28 1,819.67 1,828.22 0.0M
2023-09-06 1,877.31 1,877.31 1,855.76 1,862.25 0.0M
2023-09-05 1,875.65 1,877.33 1,856.14 1,877.33 0.0M
2023-09-04 1,876.44 1,896.39 1,875.65 1,875.65 0.0M
2023-09-01 1,880.04 1,887.38 1,868.95 1,876.43 0.0M
2023-08-31 1,876.93 1,890.67 1,875.69 1,879.71 0.0M
2023-08-30 1,875.48 1,879.07 1,864.32 1,876.87 0.0M
2023-08-29 1,846.26 1,876.17 1,846.26 1,875.48 0.0M
2023-08-28 1,819.63 1,849.24 1,819.63 1,846.00 0.0M
2023-08-25 1,825.24 1,837.09 1,807.47 1,819.63 0.0M
2023-08-24 1,854.70 1,889.60 1,824.99 1,825.25 0.0M
2023-08-23 1,850.26 1,861.63 1,832.22 1,854.08 0.0M
2023-08-22 1,822.61 1,862.99 1,822.61 1,850.16 0.0M
2023-08-21 1,817.04 1,831.82 1,817.04 1,822.58 0.0M
2023-08-18 1,814.59 1,818.68 1,800.47 1,817.02 0.0M
2023-08-17 1,853.71 1,853.71 1,812.72 1,814.72 0.0M
2023-08-16 1,854.55 1,864.45 1,844.36 1,854.05 0.0M
2023-08-15 1,866.00 1,871.88 1,847.69 1,854.55 0.0M
2023-08-14 1,859.29 1,868.56 1,850.88 1,865.99 0.0M
2023-08-11 1,893.97 1,895.34 1,859.34 1,859.34 0.0M
2023-08-10 1,880.05 1,911.45 1,880.05 1,894.03 0.0M
2023-08-09 1,882.36 1,914.32 1,879.04 1,880.05 0.0M
2023-08-08 1,899.61 1,905.07 1,877.67 1,881.79 0.0M
2023-08-07 1,903.40 1,916.04 1,897.30 1,899.92 0.0M
2023-08-04 1,918.45 1,920.89 1,892.84 1,903.40 0.0M
2023-08-03 1,950.66 1,950.66 1,906.09 1,918.44 0.0M
2023-08-02 1,976.86 1,976.86 1,941.34 1,950.66 0.0M
2023-08-01 1,970.46 1,985.92 1,965.57 1,977.00 0.0M
2023-07-31 1,972.74 1,980.94 1,959.59 1,970.46 0.0M
2023-07-28 2,036.09 2,036.09 1,959.71 1,972.65 0.0M
2023-07-27 1,934.93 2,037.55 1,930.00 2,036.12 0.0M
2023-07-26 1,946.77 1,950.55 1,924.92 1,935.12 0.0M
2023-07-25 1,961.56 1,965.25 1,922.17 1,946.78 0.0M
2023-07-24 1,978.45 1,982.32 1,959.46 1,962.43 0.0M
2023-07-21 1,995.08 1,995.08 1,968.36 1,978.46 0.0M
2023-07-20 2,015.91 2,015.91 1,983.54 1,995.23 0.0M
2023-07-19 2,008.99 2,030.30 2,008.99 2,025.68 0.0M
2023-07-18 1,999.63 2,012.83 1,997.53 2,004.88 0.0M
2023-07-17 2,014.38 2,014.38 1,983.56 1,999.63 0.0M
2023-07-14 2,009.92 2,021.02 2,008.44 2,014.57 0.0M
2023-07-13 1,985.15 2,019.12 1,985.15 2,009.92 0.0M
2023-07-12 1,932.07 1,989.68 1,932.07 1,985.18 0.0M
2023-07-11 1,924.11 1,948.06 1,924.11 1,932.07 0.0M
2023-07-10 1,912.09 1,918.32 1,897.83 1,918.32 0.0M
2023-07-07 1,892.17 1,919.32 1,883.89 1,912.08 0.0M
2023-07-06 1,959.70 1,959.70 1,886.02 1,892.17 0.0M
2023-07-05 1,975.43 1,975.43 1,955.22 1,959.52 0.0M
2023-07-04 1,966.77 1,978.85 1,960.23 1,975.43 0.0M
2023-07-03 1,974.14 1,986.26 1,964.51 1,966.74 0.0M
2023-06-30 1,937.52 1,977.36 1,936.90 1,974.14 0.0M
2023-06-29 1,931.64 1,945.74 1,927.75 1,937.52 0.0M
2023-06-28 1,887.96 1,934.74 1,887.96 1,931.61 0.0M
2023-06-27 1,902.86 1,903.55 1,880.08 1,887.92 0.0M
2023-06-26 1,897.47 1,912.25 1,879.44 1,902.82 0.0M
2023-06-23 1,922.70 1,922.70 1,890.56 1,897.47 0.0M
2023-06-22 1,933.36 1,933.36 1,902.62 1,922.70 0.0M
2023-06-21 1,967.70 1,967.70 1,930.09 1,933.42 0.0M
2023-06-20 1,982.05 1,984.39 1,963.49 1,967.77 0.0M
2023-06-19 2,001.51 2,001.51 1,979.68 1,982.04 0.0M
2023-06-16 1,978.17 2,010.38 1,977.80 2,001.51 0.0M
2023-06-15 1,994.55 1,999.06 1,955.79 1,978.00 0.0M
2023-06-14 1,987.99 2,000.72 1,980.19 1,994.53 0.0M
2023-06-13 1,969.95 2,002.39 1,969.95 1,987.99 0.0M
2023-06-12 1,929.62 1,970.71 1,929.62 1,969.95 0.0M
2023-06-09 1,939.64 1,944.51 1,913.42 1,929.53 0.0M
2023-06-08 1,933.78 1,939.64 1,904.97 1,939.64 0.0M
2023-06-07 1,917.55 1,940.42 1,909.74 1,933.78 0.0M
2023-06-06 1,913.12 1,921.09 1,899.08 1,917.54 0.0M
2023-06-05 1,925.86 1,929.66 1,904.87 1,913.14 0.0M
2023-06-02 1,915.30 1,936.59 1,913.56 1,925.81 0.0M
2023-06-01 1,882.51 1,915.18 1,882.51 1,915.18 0.0M
2023-05-31 1,853.59 1,906.34 1,837.92 1,882.51 0.0M
2023-05-30 1,855.50 1,881.14 1,850.27 1,853.59 0.0M
2023-05-29 1,867.99 1,876.47 1,855.18 1,855.50 0.0M
2023-05-26 1,826.22 1,875.70 1,826.22 1,867.96 0.0M
2023-05-25 1,819.93 1,842.68 1,809.55 1,826.17 0.0M
2023-05-24 1,872.95 1,872.95 1,812.57 1,819.93 0.0M
2023-05-23 1,887.29 1,889.65 1,872.41 1,872.95 0.0M
2023-05-22 1,853.53 1,890.35 1,853.53 1,887.26 0.0M
2023-05-19 1,832.04 1,858.42 1,832.04 1,853.55 0.0M
2023-05-18 1,789.55 1,832.85 1,789.55 1,831.88 0.0M
2023-05-17 1,789.58 1,789.58 1,789.58 1,789.58 0.0M
2023-05-16 1,794.51 1,803.11 1,785.46 1,794.08 0.0M
2023-05-15 1,791.86 1,803.35 1,785.79 1,794.51 0.0M
2023-05-12 1,773.11 1,791.97 1,773.11 1,791.86 0.0M
2023-05-11 1,790.81 1,801.09 1,767.38 1,772.87 0.0M
2023-05-10 1,768.86 1,795.21 1,758.28 1,790.85 0.0M
2023-05-09 1,788.45 1,791.94 1,765.61 1,768.86 0.0M
2023-05-08 1,796.76 1,803.18 1,786.32 1,788.45 0.0M
2023-05-05 1,772.59 1,800.11 1,772.59 1,796.78 0.0M
2023-05-04 1,800.95 1,801.32 1,744.52 1,771.92 0.0M
2023-05-03 1,793.76 1,810.66 1,791.66 1,800.95 0.0M
2023-05-02 1,791.59 1,817.23 1,791.25 1,793.71 0.0M
2023-04-28 1,766.48 1,793.30 1,766.48 1,791.70 0.0M
2023-04-27 1,797.15 1,797.15 1,749.22 1,766.30 0.0M
2023-04-26 1,831.23 1,831.23 1,763.75 1,797.16 0.0M
2023-04-25 1,844.67 1,844.67 1,829.49 1,831.30 0.0M
2023-04-24 1,854.28 1,863.30 1,844.83 1,844.83 0.0M
2023-04-21 1,851.18 1,857.36 1,834.79 1,855.87 0.0M
2023-04-20 1,887.01 1,889.32 1,844.50 1,851.21 0.0M
2023-04-19 1,911.91 1,911.91 1,885.72 1,887.01 0.0M
2023-04-18 1,895.84 1,921.08 1,895.84 1,911.94 0.0M
2023-04-17 1,913.93 1,917.51 1,885.16 1,893.15 0.0M
2023-04-14 1,918.18 1,934.30 1,909.43 1,913.91 0.0M
2023-04-13 1,914.05 1,926.47 1,908.52 1,918.18 0.0M
2023-04-12 1,915.16 1,946.78 1,906.24 1,914.12 0.0M
2023-04-11 1,903.57 1,929.32 1,903.57 1,915.12 0.0M
2023-04-06 1,896.46 1,911.11 1,895.97 1,903.57 0.0M
2023-04-05 1,925.99 1,925.99 1,893.68 1,896.34 0.0M
2023-04-04 1,933.48 1,947.38 1,924.36 1,925.94 0.0M
2023-04-03 1,953.16 1,956.84 1,927.83 1,933.48 0.0M
2023-03-31 1,938.12 1,957.05 1,929.42 1,953.16 0.0M
2023-03-30 1,885.35 1,938.12 1,885.35 1,938.12 0.0M
2023-03-29 1,843.44 1,887.34 1,843.44 1,885.35 0.0M
2023-03-28 1,881.98 1,895.49 1,843.43 1,843.43 0.0M
2023-03-27 1,886.30 1,908.13 1,881.28 1,881.98 0.0M
2023-03-24 1,925.97 1,925.97 1,875.77 1,884.01 0.0M
2023-03-23 1,925.97 1,925.97 1,925.97 1,925.97 0.0M
2023-03-22 1,906.11 1,912.73 1,893.93 1,904.09 0.0M
2023-03-21 1,891.95 1,923.51 1,891.95 1,906.11 0.0M
2023-03-20 1,888.06 1,907.44 1,845.91 1,891.93 0.0M
2023-03-17 1,905.92 1,932.12 1,882.22 1,888.06 0.0M
2023-03-16 1,852.93 1,912.59 1,845.72 1,905.78 0.0M
2023-03-15 1,903.26 1,903.62 1,842.98 1,852.48 0.0M
2023-03-14 1,866.31 1,910.57 1,863.87 1,903.26 0.0M
2023-03-13 1,912.34 1,914.05 1,845.60 1,866.31 0.0M
2023-03-10 1,912.37 1,912.37 1,912.37 1,912.37 0.0M
2023-03-09 1,942.73 1,952.17 1,917.31 1,942.77 0.0M
2023-03-08 1,928.85 1,943.80 1,917.33 1,942.81 0.0M
2023-03-07 1,949.03 1,950.09 1,922.59 1,928.90 0.0M
2023-03-06 1,938.97 1,957.54 1,938.97 1,949.03 0.0M
2023-03-03 1,908.29 1,946.00 1,908.29 1,938.99 0.0M
2023-03-02 1,916.68 1,916.68 1,856.85 1,908.29 0.0M
2023-03-01 1,916.45 1,938.14 1,912.97 1,917.33 0.0M
2023-02-28 1,917.38 1,921.77 1,907.75 1,916.45 0.0M
2023-02-27 1,901.74 1,932.10 1,901.74 1,917.39 0.0M
2023-02-24 1,930.22 1,944.85 1,900.13 1,901.93 0.0M
2023-02-23 1,922.02 1,955.27 1,922.02 1,930.20 0.0M
2023-02-22 1,925.89 1,931.39 1,903.99 1,921.58 0.0M
2023-02-21 1,948.46 1,952.59 1,914.53 1,924.63 0.0M
2023-02-20 1,953.86 1,957.14 1,940.00 1,948.48 0.0M
2023-02-17 1,978.55 1,978.55 1,940.34 1,953.80 0.0M
2023-02-16 1,961.18 1,993.12 1,961.18 1,978.57 0.0M
2023-02-15 1,947.12 1,974.99 1,944.41 1,961.16 0.0M
2023-02-14 1,937.15 1,967.80 1,932.23 1,947.09 0.0M
2023-02-13 1,918.64 1,937.18 1,912.75 1,937.15 0.0M
2023-02-10 1,956.77 1,956.77 1,905.11 1,918.64 0.0M
2023-02-09 1,941.41 1,971.82 1,941.41 1,956.78 0.0M
2023-02-08 1,947.95 1,975.65 1,941.41 1,941.41 0.0M
2023-02-07 1,950.77 1,954.28 1,933.77 1,947.36 0.0M
2023-02-06 1,982.47 1,982.47 1,934.53 1,950.80 0.0M
2023-02-03 1,973.88 1,982.47 1,938.13 1,982.47 0.0M
2023-02-02 1,849.96 1,981.75 1,849.96 1,973.89 0.0M
2023-02-01 1,823.17 1,851.50 1,823.17 1,849.89 0.0M
2023-01-31 1,816.62 1,826.66 1,799.09 1,823.20 0.0M
2023-01-30 1,825.60 1,825.60 1,800.79 1,816.96 0.0M
2023-01-27 1,820.58 1,826.76 1,805.49 1,825.76 0.0M
2023-01-26 1,775.96 1,831.72 1,775.96 1,820.59 0.0M
2023-01-25 1,791.80 1,791.80 1,759.46 1,775.96 0.0M
2023-01-24 1,785.33 1,799.01 1,778.81 1,791.80 0.0M
2023-01-23 1,760.60 1,788.77 1,760.60 1,785.25 0.0M
2023-01-20 1,772.24 1,778.74 1,759.19 1,760.60 0.0M
2023-01-19 1,816.68 1,816.68 1,771.74 1,772.23 0.0M
2023-01-18 1,800.63 1,835.12 1,800.63 1,816.68 0.0M
2023-01-17 1,788.65 1,805.64 1,778.26 1,800.63 0.0M
2023-01-16 1,783.09 1,789.98 1,778.76 1,789.48 0.0M
2023-01-13 1,757.48 1,786.48 1,756.67 1,783.06 0.0M
2023-01-12 1,741.76 1,774.47 1,736.02 1,757.48 0.0M
2023-01-11 1,727.10 1,744.81 1,714.04 1,741.77 0.0M
2023-01-10 1,751.39 1,751.39 1,726.42 1,727.08 0.0M
2023-01-09 1,720.17 1,754.71 1,713.28 1,751.39 0.0M
2023-01-06 1,703.72 1,721.36 1,681.88 1,720.12 0.0M
2023-01-05 1,698.63 1,712.32 1,689.61 1,703.73 0.0M
2023-01-04 1,665.22 1,709.90 1,665.22 1,698.69 0.0M
2023-01-03 1,658.01 1,696.46 1,658.01 1,665.23 0.0M
2023-01-02 1,638.41 1,662.28 1,638.41 1,658.01 0.0M