CAC 40 x3 Levereged (CAC3L)

CAC3L
🏛️ フランス →
48,684.26
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
2022-12-30 32,463.91 32,576.88 31,523.44 31,567.79 0.0M
2022-12-29 31,790.77 33,130.36 31,617.01 33,076.79 0.0M
2022-12-28 32,912.89 33,071.49 32,076.77 32,147.61 0.0M
2022-12-27 32,886.87 33,178.10 32,644.37 32,754.04 0.0M
2022-12-23 32,215.15 32,517.63 31,662.97 32,091.74 0.0M
2022-12-22 33,343.32 33,750.97 32,075.48 32,289.81 0.0M
2022-12-21 31,616.24 33,327.30 31,596.38 33,236.30 0.0M
2022-12-20 30,880.49 31,618.53 30,432.02 31,346.65 0.0M
2022-12-19 31,650.74 32,226.76 31,650.74 31,685.18 0.0M
2022-12-16 32,182.76 32,333.79 30,894.07 31,391.94 0.0M
2022-12-15 34,856.48 34,945.98 32,124.80 32,441.36 0.0M
2022-12-14 35,711.56 35,812.42 35,176.24 35,760.16 0.0M
2022-12-13 34,857.39 37,201.38 34,387.43 35,990.59 0.0M
2022-12-12 34,481.38 35,007.29 34,276.43 34,523.00 0.0M
2022-12-09 34,864.47 34,993.85 34,007.71 34,955.65 0.0M
2022-12-08 34,950.68 34,992.68 34,200.15 34,486.64 0.0M
2022-12-07 35,118.84 35,265.50 34,409.65 34,697.35 0.0M
2022-12-06 34,966.25 35,404.80 34,641.70 35,129.00 0.0M
2022-12-05 35,781.40 35,946.93 35,074.33 35,273.20 0.0M
2022-12-02 35,763.11 36,388.46 35,126.22 35,978.35 0.0M
2022-12-01 36,658.76 36,754.24 35,795.04 36,169.72 0.0M
2022-11-30 35,361.75 35,939.55 34,925.25 35,860.47 0.0M
2022-11-29 35,056.27 35,190.79 34,477.09 34,775.11 0.0M
2022-11-28 34,923.97 35,172.90 34,340.31 34,719.24 0.0M
2022-11-25 35,444.95 35,654.19 35,071.73 35,478.54 0.0M
2022-11-24 34,997.80 35,729.83 34,937.44 35,372.45 0.0M
2022-11-23 34,915.18 34,969.40 34,355.31 34,932.52 0.0M
2022-11-22 34,385.40 34,780.43 33,949.90 34,599.50 0.0M
2022-11-21 34,099.88 34,482.25 33,927.91 34,245.12 0.0M
2022-11-18 34,046.41 34,718.63 33,752.58 34,409.88 0.0M
2022-11-17 34,115.55 34,272.46 32,544.87 33,372.45 0.0M
2022-11-16 34,477.61 34,620.16 33,542.44 33,853.49 0.0M
2022-11-15 34,163.46 35,033.17 34,086.48 34,391.48 0.0M
2022-11-14 34,070.61 34,678.42 33,781.66 33,867.80 0.0M
2022-11-11 33,931.17 34,290.54 33,339.53 33,654.11 0.0M
2022-11-10 30,749.05 33,339.06 30,528.03 33,084.95 0.0M
2022-11-09 31,192.01 31,480.39 30,885.35 31,247.21 0.0M
2022-11-08 30,687.56 31,550.06 30,491.96 31,409.85 0.0M
2022-11-07 30,512.23 31,424.85 30,284.15 31,051.24 0.0M
2022-11-04 29,334.18 31,745.44 29,301.89 31,057.06 0.0M
2022-11-03 28,205.14 28,706.17 27,951.31 28,673.81 0.0M
2022-11-02 30,197.16 30,551.03 29,095.80 29,143.12 0.0M
2022-11-01 29,893.02 30,642.07 29,565.24 29,872.08 0.0M
2022-10-31 29,199.41 29,386.91 28,703.63 29,019.36 0.0M
2022-10-28 27,995.33 29,189.60 27,890.56 29,111.00 0.0M
2022-10-27 28,848.83 29,105.05 28,017.75 28,712.00 0.0M
2022-10-26 28,725.48 29,252.39 28,377.52 29,163.39 0.0M
2022-10-25 27,770.99 28,840.01 27,275.67 28,808.49 0.0M
2022-10-24 26,509.83 27,799.45 26,056.39 27,222.33 0.0M
2022-10-21 25,804.81 26,264.58 24,901.51 25,986.32 0.0M
2022-10-20 26,145.53 26,886.04 25,921.80 26,664.51 0.0M
2022-10-19 26,747.70 26,973.07 26,067.93 26,067.93 0.0M
2022-10-18 26,821.59 27,350.57 26,286.60 26,412.49 0.0M
2022-10-17 24,934.91 26,418.93 24,442.37 26,072.64 0.0M
2022-10-14 25,133.03 26,104.18 24,586.61 24,716.92 0.0M
2022-10-13 23,027.52 24,324.61 21,973.44 24,070.34 0.0M
2022-10-12 23,626.54 23,996.74 22,980.37 23,340.71 0.0M
2022-10-11 23,078.90 23,718.43 22,759.42 23,520.09 0.0M
2022-10-10 23,194.36 24,140.68 23,067.48 23,610.24 0.0M
2022-10-07 24,501.08 25,063.16 23,793.33 23,936.66 0.0M
2022-10-06 25,671.98 25,864.53 24,561.46 24,808.95 0.0M
2022-10-05 25,703.67 26,079.05 25,019.19 25,435.41 0.0M
2022-10-04 23,976.28 26,140.77 23,897.66 26,140.77 0.0M
2022-10-03 22,044.73 23,312.68 21,533.45 23,193.30 0.0M
2022-09-30 22,240.06 22,908.72 21,964.01 22,818.64 0.0M
2022-09-29 22,660.16 22,660.16 21,256.60 21,833.54 0.0M
2022-09-28 22,024.54 22,972.94 21,535.97 22,884.27 0.0M
2022-09-27 23,420.53 23,931.00 22,752.59 22,752.59 0.0M
2022-09-26 22,640.90 23,642.50 22,539.15 22,939.43 0.0M
2022-09-23 24,654.72 24,749.45 22,889.85 23,110.83 0.0M
2022-09-22 24,942.16 26,165.08 24,810.92 24,810.92 0.0M
2022-09-21 24,969.17 26,323.51 24,803.48 26,287.44 0.0M
2022-09-20 26,934.55 27,380.59 25,427.19 25,551.16 0.0M
2022-09-19 26,468.20 27,044.82 25,479.84 26,635.07 0.0M
2022-09-16 27,164.87 27,349.36 26,506.39 26,845.16 0.0M
2022-09-15 28,698.86 29,212.90 27,741.44 27,942.86 0.0M
2022-09-14 28,677.92 29,215.48 28,296.31 28,840.94 0.0M
2022-09-13 30,819.56 31,305.32 29,167.22 29,167.22 0.0M
2022-09-12 29,169.31 30,698.60 28,919.71 30,434.59 0.0M
2022-09-09 27,786.16 29,113.28 27,761.40 28,751.50 0.0M
2022-09-08 27,732.23 27,817.37 26,366.64 27,584.13 0.0M
2022-09-07 26,695.31 27,508.83 26,504.72 27,316.23 0.0M
2022-09-06 27,010.24 27,746.81 26,708.68 27,298.75 0.0M
2022-09-05 26,530.23 27,316.35 26,114.63 27,146.72 0.0M
2022-09-02 26,959.75 28,305.98 26,634.05 28,165.07 0.0M
2022-09-01 26,876.69 26,935.75 26,068.48 26,415.94 0.0M
2022-08-31 29,064.57 29,119.82 27,644.81 27,645.41 0.0M
2022-08-30 29,290.65 30,137.38 28,446.11 28,831.07 0.0M
2022-08-29 28,670.42 29,143.21 28,021.09 28,999.95 0.0M
2022-08-26 31,896.50 32,029.61 29,420.81 29,739.65 0.0M
2022-08-25 32,065.99 32,192.82 31,022.88 31,319.75 0.0M
2022-08-24 30,601.48 31,541.05 30,416.24 31,396.68 0.0M
2022-08-23 30,580.88 31,623.89 30,580.88 31,034.74 0.0M
2022-08-22 32,351.12 32,515.81 30,886.96 31,281.00 0.0M
2022-08-19 33,453.01 33,899.23 32,948.38 33,069.96 0.0M
2022-08-18 33,614.73 34,320.77 33,433.42 34,028.59 0.0M
2022-08-17 34,844.45 34,844.45 33,417.45 33,580.12 0.0M
2022-08-16 34,410.59 34,848.29 34,206.83 34,591.79 0.0M
2022-08-15 34,435.56 34,504.50 33,651.84 34,238.35 0.0M
2022-08-12 33,978.95 34,503.48 33,753.86 33,988.57 0.0M
2022-08-11 34,085.72 34,116.56 33,154.35 33,846.20 0.0M
2022-08-10 32,659.52 33,872.19 32,453.60 33,519.26 0.0M
2022-08-09 33,387.34 33,631.79 32,853.91 33,009.20 0.0M
2022-08-08 33,328.13 34,145.06 33,220.04 33,540.46 0.0M
2022-08-05 33,369.58 33,529.97 32,405.15 32,750.33 0.0M
2022-08-04 32,824.93 34,024.66 32,814.88 33,381.62 0.0M
2022-08-03 31,742.03 32,805.83 31,668.64 32,754.30 0.0M
2022-08-02 32,050.59 32,116.17 31,397.02 31,827.06 0.0M
2022-08-01 32,389.47 32,945.11 32,194.18 32,233.80 0.0M
2022-07-29 31,893.72 32,757.57 31,681.45 32,409.98 0.0M
2022-07-28 30,317.52 30,816.70 29,357.70 30,816.22 0.0M
2022-07-27 28,935.93 29,800.54 28,850.28 29,660.09 0.0M
2022-07-26 29,202.03 29,454.20 28,773.67 29,008.15 0.0M
2022-07-25 28,832.80 29,686.17 28,523.30 29,376.24 0.0M
2022-07-22 28,489.64 29,509.11 28,413.04 29,083.44 0.0M
2022-07-21 28,297.57 29,321.13 28,057.17 28,863.54 0.0M
2022-07-20 29,264.56 29,482.48 28,170.00 28,634.37 0.0M
2022-07-19 26,573.79 29,032.10 26,530.83 28,861.49 0.0M
2022-07-18 27,099.30 27,970.47 26,962.33 27,386.61 0.0M
2022-07-15 25,362.02 26,740.21 24,929.63 26,644.58 0.0M
2022-07-14 25,954.73 26,182.14 24,575.03 25,108.15 0.0M
2022-07-13 26,422.78 26,557.01 25,188.12 26,219.39 0.0M
2022-07-12 25,701.86 26,923.09 25,314.30 26,803.34 0.0M
2022-07-11 25,214.51 26,284.19 25,023.56 26,175.22 0.0M
2022-07-08 26,325.95 26,929.61 25,603.53 26,660.91 0.0M
2022-07-07 26,037.43 26,537.91 25,817.92 26,312.74 0.0M
2022-07-06 24,618.87 25,296.02 24,299.02 25,110.14 0.0M
2022-07-05 26,043.05 26,073.48 23,548.82 23,658.31 0.0M
2022-07-04 26,068.14 26,299.28 25,554.95 25,691.81 0.0M
2022-07-01 24,654.46 25,932.33 24,420.68 25,363.98 0.0M
2022-06-30 25,309.82 25,374.64 24,321.17 25,258.27 0.0M
2022-06-29 26,567.48 27,249.40 26,214.67 26,699.87 0.0M
2022-06-28 27,611.94 28,181.98 27,328.55 27,436.68 0.0M
2022-06-27 27,698.49 28,389.30 26,691.70 26,918.89 0.0M
2022-06-24 25,301.18 27,427.12 25,253.54 27,266.89 0.0M
2022-06-23 24,818.75 25,803.97 24,185.12 24,857.53 0.0M
2022-06-22 24,794.52 25,568.35 24,212.69 25,283.65 0.0M
2022-06-21 25,638.03 26,773.32 25,637.60 25,908.73 0.0M
2022-06-20 25,034.54 25,268.64 24,457.51 25,268.64 0.0M
2022-06-17 25,097.55 25,948.10 24,639.56 24,791.21 0.0M
2022-06-16 26,398.46 26,587.67 24,646.73 24,835.78 0.0M
2022-06-15 26,655.33 27,172.14 26,004.27 26,749.81 0.0M
2022-06-14 27,222.26 27,377.63 25,494.36 25,708.27 0.0M
2022-06-13 27,594.16 28,074.98 26,450.77 26,670.33 0.0M
2022-06-10 30,907.07 31,047.32 28,837.63 28,985.13 0.0M
2022-06-09 32,360.23 33,025.47 31,295.60 31,531.62 0.0M
2022-06-08 33,983.48 33,983.48 32,370.46 32,911.10 0.0M
2022-06-07 34,074.41 34,080.92 33,075.91 33,714.63 0.0M
2022-06-06 34,192.54 35,108.99 34,192.54 34,423.65 0.0M
2022-06-03 34,327.27 34,363.15 33,220.88 33,400.56 0.0M
2022-06-02 32,830.92 33,728.56 32,830.92 33,634.49 0.0M
2022-06-01 33,786.63 33,796.57 32,328.68 32,398.63 0.0M
2022-05-31 34,270.07 34,322.82 32,967.66 33,145.57 0.0M
2022-05-30 34,390.90 34,921.04 34,219.07 34,616.81 0.0M
2022-05-27 32,692.61 33,813.98 32,385.78 33,754.05 0.0M
2022-05-26 30,582.78 32,381.76 30,538.63 32,169.58 0.0M
2022-05-25 30,506.53 30,836.68 29,557.32 30,540.35 0.0M
2022-05-24 30,258.49 30,858.90 29,688.45 29,826.43 0.0M
2022-05-23 31,276.14 31,389.19 30,025.28 31,389.19 0.0M
2022-05-20 30,421.59 31,454.87 29,839.85 30,131.94 0.0M
2022-05-19 30,054.31 30,186.77 28,823.46 29,951.63 0.0M
2022-05-18 32,446.46 32,674.78 30,977.08 31,130.26 0.0M
2022-05-17 31,549.06 32,558.55 31,465.39 32,293.18 0.0M
2022-05-16 30,491.54 31,277.02 30,058.18 30,962.29 0.0M
2022-05-13 29,540.77 31,121.15 29,384.60 31,113.41 0.0M
2022-05-12 27,835.60 29,370.53 27,372.18 28,913.78 0.0M
2022-05-11 28,503.99 29,818.59 28,022.55 29,818.59 0.0M
2022-05-10 28,204.01 28,943.04 27,738.88 27,738.88 0.0M
2022-05-09 28,993.57 29,756.32 27,267.76 27,267.76 0.0M
2022-05-06 30,601.27 30,656.21 29,071.89 29,720.72 0.0M
2022-05-05 33,665.61 33,806.05 30,742.71 30,998.48 0.0M
2022-05-04 32,707.53 32,899.81 31,399.44 31,399.44 0.0M
2022-05-03 32,429.79 33,070.82 31,826.15 32,614.78 0.0M
2022-05-02 32,485.59 32,572.15 30,018.72 31,813.93 0.0M
2022-04-29 33,837.90 34,502.13 33,168.52 33,473.68 0.0M
2022-04-28 33,267.24 34,098.32 31,996.13 33,081.95 0.0M
2022-04-26 33,196.12 33,434.06 31,592.98 31,627.90 0.0M
2022-04-25 31,997.99 32,931.89 31,345.44 31,974.53 0.0M
2022-04-22 34,528.13 35,107.72 33,784.36 33,927.39 0.0M
2022-04-21 34,945.04 36,749.05 34,835.54 36,081.35 0.0M
2022-04-20 33,641.55 34,843.68 33,390.63 34,664.61 0.0M
2022-04-19 33,459.40 33,781.15 32,661.43 33,286.52 0.0M
2022-04-14 33,472.50 34,231.66 33,225.64 33,955.48 0.0M
2022-04-13 32,885.07 33,566.91 32,264.97 33,234.81 0.0M
2022-04-12 31,889.07 33,671.97 31,442.36 33,161.80 0.0M
2022-04-11 33,483.88 34,347.92 32,623.05 33,442.29 0.0M
2022-04-08 33,203.96 33,819.77 32,525.42 33,323.17 0.0M
2022-04-07 33,075.34 33,825.93 31,887.49 32,035.07 0.0M
2022-04-06 34,735.82 34,881.57 31,703.11 32,592.87 0.0M
2022-04-05 36,291.18 36,473.25 34,217.36 34,902.99 0.0M
2022-04-04 35,943.23 36,511.27 34,858.68 36,290.39 0.0M
2022-04-01 35,356.88 35,923.01 34,764.76 35,536.36 0.0M
2022-03-31 36,764.00 37,032.84 35,129.37 35,148.32 0.0M
2022-03-30 36,959.48 36,959.48 35,881.93 36,473.50 0.0M
2022-03-29 35,486.29 37,882.47 35,235.16 37,305.44 0.0M
2022-03-28 33,987.77 35,601.51 33,884.49 34,147.55 0.0M
2022-03-25 33,842.03 34,556.95 33,370.39 33,599.37 0.0M
2022-03-24 34,210.24 34,879.81 33,408.58 33,630.45 0.0M
2022-03-23 35,508.70 35,667.86 33,677.79 34,027.31 0.0M
2022-03-22 34,138.06 35,380.76 34,025.03 35,264.99 0.0M
2022-03-21 34,401.65 34,931.77 33,857.57 33,987.06 0.0M
2022-03-18 34,477.39 34,575.70 32,689.34 34,575.70 0.0M
2022-03-17 34,527.06 34,809.76 33,185.94 34,453.85 0.0M
2022-03-16 32,570.68 35,390.31 32,532.06 34,082.29 0.0M
2022-03-15 29,818.06 31,112.73 28,534.12 30,695.70 0.0M
2022-03-14 29,913.29 31,631.90 29,531.75 30,912.27 0.0M
2022-03-11 28,990.42 32,160.57 28,053.70 29,365.74 0.0M
2022-03-10 31,119.14 31,186.81 28,028.31 28,630.85 0.0M
2022-03-09 27,957.01 31,283.62 27,840.97 31,283.62 0.0M
2022-03-08 25,038.27 28,457.31 24,990.73 25,773.60 0.0M
2022-03-07 24,758.73 27,782.66 23,000.85 26,024.76 0.0M
2022-03-04 30,778.98 30,977.86 27,086.33 27,086.33 0.0M
2022-03-03 33,535.04 34,393.27 31,558.49 31,826.26 0.0M
2022-03-02 31,604.27 34,385.61 30,884.96 33,686.04 0.0M
2022-03-01 36,255.16 36,519.66 32,153.85 32,153.85 0.0M
2022-02-28 35,813.99 36,894.54 34,048.08 36,462.15 0.0M
2022-02-25 35,185.98 38,200.30 34,389.66 38,040.46 0.0M
2022-02-24 33,953.61 36,076.84 32,862.69 34,379.77 0.0M
2022-02-23 39,201.25 40,980.74 38,647.95 38,839.80 0.0M
2022-02-22 36,308.09 39,768.57 36,282.43 38,957.96 0.0M
2022-02-21 42,490.22 42,531.32 38,190.57 38,969.50 0.0M
2022-02-18 41,900.01 42,688.63 40,891.35 41,499.34 0.0M
2022-02-17 42,757.78 43,056.73 41,056.39 41,808.25 0.0M
2022-02-16 42,951.48 43,368.32 41,534.09 42,136.55 0.0M
2022-02-15 39,784.58 42,464.10 39,653.89 42,408.36 0.0M
2022-02-14 40,453.24 40,586.16 38,411.21 40,160.54 0.0M
2022-02-11 43,358.62 44,215.19 42,726.66 43,095.54 0.0M
2022-02-10 45,562.30 46,089.80 43,842.93 44,796.29 0.0M
2022-02-09 44,528.43 45,641.20 44,528.43 45,354.62 0.0M
2022-02-08 43,079.82 44,503.36 42,820.46 43,452.72 0.0M
2022-02-07 42,697.23 43,393.90 41,656.12 43,097.92 0.0M
2022-02-04 43,857.79 44,157.46 41,371.68 42,043.67 0.0M
2022-02-03 45,129.06 45,329.69 42,847.06 43,042.39 0.0M
2022-02-02 45,168.32 45,796.42 45,028.16 45,126.93 0.0M
2022-02-01 43,957.34 44,930.25 43,665.95 44,826.51 0.0M
2022-01-31 43,716.95 43,780.29 41,845.01 42,977.75 0.0M
2022-01-28 43,804.66 43,975.16 40,143.76 42,365.87 0.0M
2022-01-27 40,795.87 43,983.22 40,687.58 43,439.07 0.0M
2022-01-26 41,258.02 43,415.00 41,258.02 42,670.50 0.0M
2022-01-25 40,694.41 41,045.59 39,077.39 40,133.70 0.0M
2022-01-24 43,556.71 44,617.75 38,629.49 39,261.79 0.0M
2022-01-21 44,958.44 45,581.18 43,485.76 44,569.20 0.0M
2022-01-20 46,949.51 47,140.52 45,656.88 47,030.35 0.0M
2022-01-19 45,287.75 47,354.41 45,287.75 46,615.92 0.0M
2022-01-18 46,618.24 46,670.61 45,168.42 45,859.40 0.0M
2022-01-17 46,531.10 47,423.31 46,173.18 47,190.81 0.0M
2022-01-14 45,847.59 46,611.67 45,577.28 46,052.26 0.0M
2022-01-13 47,478.45 47,716.41 46,512.57 47,193.72 0.0M
2022-01-12 47,857.43 48,139.06 46,838.79 47,891.13 0.0M
2022-01-11 46,872.09 47,681.91 46,394.98 46,837.09 0.0M
2022-01-10 48,096.92 48,188.32 45,335.54 45,537.56 0.0M
2022-01-07 48,207.94 48,579.50 46,753.21 47,583.71 0.0M
2022-01-06 48,480.11 49,554.70 47,994.78 48,183.79 0.0M
2022-01-05 49,663.65 50,971.96 49,522.53 50,800.12 0.0M
2022-01-04 48,731.88 49,893.71 48,270.46 49,599.52 0.0M
2022-01-03 47,230.46 48,157.63 47,186.60 47,615.11 0.0M