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
2025-09-29 1,276.67 1,293.32 1,276.67 1,291.26 0.0M
2025-09-26 1,294.17 1,294.96 1,267.21 1,276.71 0.0M
2025-09-25 1,298.18 1,308.07 1,285.66 1,294.22 0.0M
2025-09-24 1,302.36 1,302.36 1,289.25 1,296.96 0.0M
2025-09-23 1,288.47 1,313.40 1,288.47 1,302.27 0.0M
2025-09-22 1,283.71 1,288.43 1,264.30 1,288.43 0.0M
2025-09-19 1,307.18 1,307.18 1,283.51 1,283.66 0.0M
2025-09-18 1,265.82 1,311.35 1,265.82 1,307.19 0.0M
2025-09-17 1,258.32 1,271.86 1,257.09 1,265.81 0.0M
2025-09-16 1,250.78 1,270.70 1,250.74 1,258.26 0.0M
2025-09-15 1,254.27 1,272.36 1,248.04 1,250.76 0.0M
2025-09-12 1,243.99 1,259.17 1,236.87 1,254.25 0.0M
2025-09-11 1,246.21 1,256.71 1,240.60 1,243.92 0.0M
2025-09-10 1,259.94 1,272.40 1,244.07 1,246.25 0.0M
2025-09-09 1,260.12 1,276.90 1,255.57 1,259.94 0.0M
2025-09-08 1,245.63 1,262.15 1,241.35 1,260.07 0.0M
2025-09-05 1,227.43 1,253.65 1,227.43 1,245.64 0.0M
2025-09-04 1,220.03 1,231.07 1,218.85 1,227.19 0.0M
2025-09-03 1,214.50 1,236.70 1,214.50 1,220.03 0.0M
2025-09-02 1,240.94 1,241.11 1,213.63 1,214.50 0.0M
2025-09-01 1,247.10 1,252.12 1,241.27 1,241.27 0.0M
2025-08-29 1,266.53 1,275.91 1,247.10 1,247.10 0.0M
2025-08-28 1,259.65 1,277.47 1,259.65 1,269.74 0.0M
2025-08-27 1,251.56 1,262.29 1,249.15 1,259.65 0.0M
2025-08-26 1,272.71 1,272.71 1,248.14 1,251.60 0.0M
2025-08-25 1,283.10 1,285.58 1,272.43 1,272.73 0.0M
2025-08-22 1,260.54 1,284.21 1,256.63 1,283.10 0.0M
2025-08-21 1,266.64 1,269.88 1,253.95 1,260.54 0.0M
2025-08-20 1,267.17 1,269.80 1,254.96 1,266.64 0.0M
2025-08-19 1,248.80 1,270.03 1,248.80 1,267.17 0.0M
2025-08-18 1,251.16 1,254.94 1,241.83 1,248.84 0.0M
2025-08-15 1,245.67 1,259.27 1,245.67 1,251.16 0.0M
2025-08-14 1,252.57 1,258.21 1,244.90 1,245.66 0.0M
2025-08-13 1,246.33 1,253.89 1,244.80 1,252.59 0.0M
2025-08-12 1,254.14 1,257.31 1,233.68 1,246.30 0.0M
2025-08-11 1,270.10 1,277.38 1,254.12 1,254.12 0.0M
2025-08-08 1,261.05 1,270.45 1,258.82 1,269.91 0.0M
2025-08-07 1,251.68 1,268.80 1,247.91 1,260.97 0.0M
2025-08-06 1,268.11 1,274.36 1,249.14 1,251.75 0.0M
2025-08-05 1,268.46 1,282.36 1,265.32 1,267.67 0.0M
2025-08-04 1,269.54 1,280.36 1,266.11 1,268.41 0.0M
2025-08-01 1,314.60 1,314.60 1,267.56 1,269.55 0.0M
2025-07-31 1,332.59 1,341.76 1,314.48 1,314.60 0.0M
2025-07-30 1,344.12 1,366.36 1,331.01 1,332.64 0.0M
2025-07-29 1,349.81 1,360.17 1,343.68 1,344.12 0.0M
2025-07-28 1,341.01 1,368.25 1,341.01 1,349.72 0.0M
2025-07-25 1,341.86 1,349.66 1,332.74 1,340.94 0.0M
2025-07-24 1,442.47 1,444.72 1,335.86 1,341.93 0.0M
2025-07-23 1,451.77 1,459.95 1,439.81 1,442.55 0.0M
2025-07-22 1,466.53 1,466.53 1,435.90 1,451.77 0.0M
2025-07-21 1,465.17 1,472.82 1,460.23 1,466.53 0.0M
2025-07-18 1,464.98 1,479.38 1,460.73 1,465.17 0.0M
2025-07-17 1,439.89 1,469.38 1,439.89 1,464.98 0.0M
2025-07-16 1,451.20 1,454.30 1,435.13 1,439.73 0.0M
2025-07-15 1,444.24 1,462.30 1,444.24 1,450.97 0.0M
2025-07-14 1,458.98 1,458.98 1,440.46 1,444.24 0.0M
2025-07-11 1,488.63 1,488.63 1,458.98 1,458.98 0.0M
2025-07-10 1,466.09 1,501.16 1,466.09 1,488.71 0.0M
2025-07-09 1,465.48 1,476.10 1,458.31 1,466.07 0.0M
2025-07-08 1,439.32 1,465.97 1,436.09 1,465.55 0.0M
2025-07-07 1,457.41 1,457.41 1,432.82 1,439.20 0.0M
2025-07-04 1,468.94 1,468.94 1,447.14 1,457.42 0.0M
2025-07-03 1,452.89 1,468.94 1,446.79 1,468.94 0.0M
2025-07-02 1,427.05 1,453.84 1,419.78 1,452.76 0.0M
2025-07-01 1,434.80 1,434.80 1,415.33 1,427.02 0.0M
2025-06-30 1,438.71 1,451.50 1,433.12 1,434.64 0.0M
2025-06-27 1,417.92 1,439.64 1,417.92 1,438.67 0.0M
2025-06-26 1,415.57 1,429.61 1,411.64 1,417.88 0.0M
2025-06-25 1,432.94 1,444.57 1,416.82 1,416.95 0.0M
2025-06-24 1,414.99 1,449.84 1,414.99 1,432.93 0.0M
2025-06-23 1,417.43 1,419.62 1,400.29 1,414.91 0.0M
2025-06-20 1,427.12 1,443.68 1,412.99 1,417.64 0.0M
2025-06-19 1,451.02 1,451.02 1,426.70 1,426.70 0.0M
2025-06-18 1,458.77 1,461.42 1,443.38 1,451.02 0.0M
2025-06-17 1,476.78 1,480.80 1,457.19 1,457.34 0.0M
2025-06-16 1,462.34 1,478.19 1,462.32 1,476.82 0.0M
2025-06-13 1,482.82 1,482.82 1,451.80 1,462.33 0.0M
2025-06-12 1,492.80 1,492.80 1,468.67 1,482.81 0.0M
2025-06-11 1,495.01 1,499.90 1,484.61 1,492.82 0.0M
2025-06-10 1,477.76 1,495.03 1,470.91 1,495.03 0.0M
2025-06-09 1,467.96 1,478.75 1,462.44 1,477.76 0.0M
2025-06-06 1,470.14 1,479.52 1,447.72 1,467.96 0.0M
2025-06-05 1,468.92 1,480.40 1,459.79 1,470.14 0.0M
2025-06-04 1,423.75 1,471.75 1,423.75 1,468.84 0.0M
2025-06-03 1,405.02 1,423.99 1,402.10 1,423.74 0.0M
2025-06-02 1,428.37 1,428.37 1,398.53 1,405.02 0.0M
2025-05-30 1,443.95 1,449.93 1,428.35 1,428.37 0.0M
2025-05-29 1,444.89 1,470.02 1,442.38 1,443.95 0.0M
2025-05-28 1,457.95 1,460.60 1,444.26 1,444.81 0.0M
2025-05-27 1,447.82 1,464.80 1,446.45 1,457.95 0.0M
2025-05-26 1,435.38 1,456.47 1,435.38 1,447.90 0.0M
2025-05-23 1,456.26 1,468.62 1,411.41 1,435.11 0.0M
2025-05-22 1,471.88 1,471.88 1,442.56 1,456.31 0.0M
2025-05-21 1,463.94 1,471.88 1,452.71 1,471.88 0.0M
2025-05-20 1,461.27 1,476.90 1,454.53 1,463.99 0.0M
2025-05-19 1,468.04 1,468.04 1,452.67 1,461.27 0.0M
2025-05-16 1,476.77 1,485.16 1,461.49 1,468.11 0.0M
2025-05-15 1,477.69 1,481.99 1,469.23 1,476.77 0.0M
2025-05-14 1,495.62 1,499.24 1,474.05 1,477.96 0.0M
2025-05-13 1,479.65 1,495.71 1,475.25 1,495.62 0.0M
2025-05-12 1,436.69 1,484.23 1,436.69 1,479.65 0.0M
2025-05-09 1,408.90 1,439.33 1,408.90 1,436.57 0.0M
2025-05-08 1,397.39 1,429.62 1,397.39 1,408.90 0.0M
2025-05-07 1,394.40 1,399.57 1,385.92 1,396.92 0.0M
2025-05-06 1,396.88 1,400.94 1,380.74 1,394.53 0.0M
2025-05-05 1,403.64 1,405.76 1,396.26 1,396.88 0.0M
2025-05-02 1,371.97 1,407.04 1,371.97 1,403.67 0.0M
2025-04-30 1,361.49 1,375.22 1,341.96 1,372.05 0.0M
2025-04-29 1,334.75 1,374.86 1,334.75 1,361.54 0.0M
2025-04-28 1,345.06 1,360.87 1,331.81 1,334.72 0.0M
2025-04-25 1,347.00 1,353.61 1,331.75 1,345.05 0.0M
2025-04-24 1,364.33 1,373.17 1,309.30 1,346.96 0.0M
2025-04-23 1,326.71 1,383.32 1,326.71 1,364.32 0.0M
2025-04-22 1,316.37 1,326.68 1,296.90 1,326.68 0.0M
2025-04-17 1,332.44 1,339.08 1,310.55 1,316.10 0.0M
2025-04-16 1,342.29 1,342.29 1,311.03 1,332.44 0.0M
2025-04-15 1,318.32 1,345.36 1,318.32 1,342.56 0.0M
2025-04-14 1,287.60 1,327.40 1,287.60 1,318.32 0.0M
2025-04-11 1,289.97 1,305.96 1,263.57 1,286.44 0.0M
2025-04-10 1,260.18 1,381.01 1,260.18 1,289.97 0.0M
2025-04-09 1,299.35 1,299.35 1,253.89 1,260.18 0.0M
2025-04-08 1,258.25 1,314.69 1,258.25 1,300.25 0.0M
2025-04-07 1,314.70 1,322.27 1,206.43 1,258.25 0.0M
2025-04-04 1,355.59 1,355.59 1,283.10 1,315.47 0.0M
2025-04-03 1,419.81 1,419.81 1,350.96 1,355.59 0.0M
2025-04-02 1,413.72 1,420.26 1,401.68 1,419.81 0.0M
2025-04-01 1,401.56 1,428.50 1,401.56 1,413.73 0.0M
2025-03-31 1,449.17 1,449.17 1,395.62 1,401.57 0.0M
2025-03-28 1,482.61 1,482.61 1,441.78 1,449.24 0.0M
2025-03-27 1,504.64 1,504.64 1,455.43 1,482.61 0.0M
2025-03-26 1,531.85 1,536.26 1,503.13 1,504.65 0.0M
2025-03-25 1,522.86 1,541.20 1,516.92 1,531.56 0.0M
2025-03-24 1,521.48 1,536.04 1,508.49 1,522.81 0.0M
2025-03-21 1,539.61 1,539.61 1,511.75 1,521.48 0.0M
2025-03-20 1,548.38 1,556.34 1,531.28 1,539.77 0.0M
2025-03-19 1,539.62 1,551.95 1,527.47 1,548.42 0.0M
2025-03-18 1,535.35 1,558.61 1,534.32 1,539.76 0.0M
2025-03-17 1,531.26 1,543.63 1,530.94 1,535.35 0.0M
2025-03-14 1,508.42 1,533.73 1,502.59 1,531.27 0.0M
2025-03-13 1,531.44 1,532.18 1,506.72 1,508.42 0.0M
2025-03-12 1,531.97 1,555.75 1,519.95 1,531.44 0.0M
2025-03-11 1,580.02 1,583.26 1,528.49 1,531.97 0.0M
2025-03-10 1,576.15 1,599.27 1,564.24 1,580.08 0.0M
2025-03-07 1,606.19 1,606.19 1,567.96 1,576.15 0.0M
2025-03-06 1,546.31 1,610.92 1,546.31 1,605.95 0.0M
2025-03-05 1,492.39 1,552.65 1,492.39 1,546.31 0.0M
2025-03-04 1,545.42 1,545.42 1,491.04 1,492.27 0.0M
2025-03-03 1,534.32 1,564.32 1,529.23 1,545.42 0.0M
2025-02-28 1,538.66 1,538.66 1,513.41 1,525.50 0.0M
2025-02-27 1,581.58 1,581.58 1,537.73 1,538.65 0.0M
2025-02-26 1,592.25 1,596.70 1,580.30 1,581.58 0.0M
2025-02-25 1,624.76 1,624.76 1,591.05 1,591.05 0.0M
2025-02-24 1,636.26 1,644.49 1,612.23 1,624.75 0.0M
2025-02-21 1,619.38 1,640.98 1,619.38 1,636.26 0.0M
2025-02-20 1,610.62 1,621.19 1,604.43 1,617.10 0.0M
2025-02-19 1,605.39 1,629.86 1,605.39 1,610.39 0.0M
2025-02-18 1,653.74 1,653.74 1,600.38 1,605.39 0.0M
2025-02-17 1,654.22 1,656.79 1,647.37 1,653.74 0.0M
2025-02-14 1,639.08 1,662.77 1,633.18 1,654.21 0.0M
2025-02-13 1,624.16 1,648.66 1,624.16 1,639.06 0.0M
2025-02-12 1,615.18 1,625.04 1,609.28 1,622.12 0.0M
2025-02-11 1,607.31 1,616.01 1,603.30 1,615.18 0.0M
2025-02-10 1,601.40 1,612.50 1,599.35 1,607.30 0.0M
2025-02-07 1,612.49 1,621.96 1,599.88 1,601.41 0.0M
2025-02-06 1,627.17 1,628.67 1,608.00 1,612.49 0.0M
2025-02-05 1,624.97 1,627.19 1,609.13 1,627.18 0.0M
2025-02-04 1,553.81 1,625.38 1,553.51 1,625.15 0.0M
2025-02-03 1,577.79 1,577.79 1,534.71 1,553.89 0.0M
2025-01-31 1,565.92 1,588.44 1,565.92 1,577.81 0.0M
2025-01-30 1,585.42 1,585.66 1,561.98 1,565.92 0.0M
2025-01-29 1,578.86 1,596.22 1,578.86 1,585.45 0.0M
2025-01-28 1,559.25 1,589.95 1,559.25 1,578.86 0.0M
2025-01-27 1,560.43 1,563.88 1,525.07 1,558.07 0.0M
2025-01-24 1,540.41 1,566.39 1,540.41 1,560.40 0.0M
2025-01-23 1,536.25 1,541.45 1,531.26 1,540.41 0.0M
2025-01-22 1,527.41 1,552.03 1,527.41 1,536.25 0.0M
2025-01-21 1,518.47 1,529.40 1,513.66 1,527.41 0.0M
2025-01-20 1,511.96 1,525.16 1,505.76 1,518.56 0.0M
2025-01-17 1,497.47 1,518.10 1,495.51 1,511.91 0.0M
2025-01-16 1,480.31 1,504.22 1,480.31 1,497.33 0.0M
2025-01-15 1,467.25 1,492.55 1,465.24 1,480.31 0.0M
2025-01-14 1,471.91 1,486.25 1,465.68 1,467.35 0.0M
2025-01-13 1,482.08 1,482.08 1,454.70 1,471.91 0.0M
2025-01-10 1,497.90 1,511.16 1,480.94 1,482.53 0.0M
2025-01-09 1,500.72 1,504.41 1,490.80 1,498.13 0.0M
2025-01-08 1,531.02 1,531.02 1,492.56 1,500.69 0.0M
2025-01-07 1,520.73 1,535.98 1,518.74 1,531.02 0.0M
2025-01-06 1,453.19 1,520.63 1,453.19 1,519.99 0.0M
2025-01-03 1,471.70 1,472.20 1,447.33 1,453.19 0.0M
2025-01-02 1,490.14 1,490.29 1,470.85 1,471.72 0.0M