CAC 40 X10 SHORT (CA10S)

CA10S
🏛️ フランス →
4,400.70
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
2022-12-30 683.53 744.54 676.21 741.66 0.0M
2022-12-29 738.66 751.49 639.73 643.69 0.0M
2022-12-28 659.97 717.04 649.15 712.21 0.0M
2022-12-27 660.79 678.92 639.02 670.72 0.0M
2022-12-23 710.86 751.07 688.84 719.85 0.0M
2022-12-22 637.27 719.18 610.94 705.33 0.0M
2022-12-21 783.00 784.70 636.34 644.14 0.0M
2022-12-20 844.21 880.93 783.78 806.04 0.0M
2022-12-19 781.20 781.20 732.08 778.27 0.0M
2022-12-16 744.19 840.17 732.94 803.09 0.0M
2022-12-15 600.25 741.21 595.63 724.87 0.0M
2022-12-14 556.02 582.89 550.95 553.58 0.0M
2022-12-13 611.05 639.70 468.16 541.97 0.0M
2022-12-12 633.80 645.65 603.39 631.39 0.0M
2022-12-09 611.86 664.44 603.92 606.26 0.0M
2022-12-08 607.26 652.13 604.75 635.00 0.0M
2022-12-07 598.45 638.67 590.13 622.35 0.0M
2022-12-06 606.89 624.98 582.45 597.82 0.0M
2022-12-05 563.73 600.02 555.23 589.81 0.0M
2022-12-02 564.80 596.75 533.43 554.00 0.0M
2022-12-01 518.83 563.92 513.84 544.36 0.0M
2022-11-30 591.58 617.80 556.86 561.61 0.0M
2022-11-29 609.76 644.80 601.63 626.77 0.0M
2022-11-28 618.79 651.04 605.04 630.10 0.0M
2022-11-25 589.90 610.81 578.18 588.02 0.0M
2022-11-24 616.61 620.19 573.27 594.43 0.0M
2022-11-23 621.50 656.07 618.15 620.43 0.0M
2022-11-22 654.78 682.92 629.25 640.94 0.0M
2022-11-21 672.98 683.86 648.79 663.79 0.0M
2022-11-18 679.67 701.06 630.74 653.22 0.0M
2022-11-17 677.77 785.35 667.02 728.67 0.0M
2022-11-16 655.67 715.59 646.53 695.66 0.0M
2022-11-15 676.80 682.08 617.08 661.14 0.0M
2022-11-14 683.35 703.75 640.46 697.67 0.0M
2022-11-11 691.49 736.54 664.12 712.59 0.0M
2022-11-10 990.13 1,012.30 730.39 755.88 0.0M
2022-11-09 945.52 975.59 917.24 940.10 0.0M
2022-11-08 998.60 1,018.78 909.62 924.08 0.0M
2022-11-07 1,016.56 1,040.06 922.50 961.01 0.0M
2022-11-04 1,226.17 1,231.15 853.91 960.19 0.0M
2022-11-03 1,395.58 1,432.17 1,323.35 1,328.02 0.0M
2022-11-02 1,123.28 1,266.53 1,077.26 1,260.38 0.0M
2022-11-01 1,162.48 1,211.13 1,051.30 1,165.58 0.0M
2022-10-31 1,265.80 1,338.40 1,238.35 1,292.17 0.0M
2022-10-28 1,452.48 1,468.79 1,266.56 1,278.80 0.0M
2022-10-27 1,320.99 1,442.12 1,283.65 1,340.93 0.0M
2022-10-26 1,342.54 1,396.08 1,261.47 1,275.16 0.0M
2022-10-25 1,539.45 1,639.54 1,323.41 1,329.78 0.0M
2022-10-24 1,829.60 1,943.68 1,505.14 1,650.34 0.0M
2022-10-21 2,002.42 2,206.60 1,898.50 1,961.39 0.0M
2022-10-20 1,938.03 1,994.03 1,752.67 1,808.12 0.0M
2022-10-19 1,796.54 1,957.48 1,743.19 1,957.48 0.0M
2022-10-18 1,773.35 1,907.49 1,640.72 1,875.93 0.0M
2022-10-17 2,329.42 2,488.84 1,849.08 1,961.17 0.0M
2022-10-14 2,248.17 2,447.64 1,893.64 2,400.08 0.0M
2022-10-13 3,074.42 3,517.42 2,529.29 2,636.15 0.0M
2022-10-12 2,826.58 3,089.40 2,676.00 2,942.84 0.0M
2022-10-11 3,046.43 3,174.25 2,790.56 2,869.92 0.0M
2022-10-10 2,990.88 3,038.77 2,633.65 2,833.89 0.0M
2022-10-07 2,526.77 2,757.50 2,343.52 2,710.78 0.0M
2022-10-06 2,172.82 2,499.16 2,116.23 2,426.43 0.0M
2022-10-05 2,171.99 2,351.56 2,073.51 2,242.37 0.0M
2022-10-04 3,167.74 3,208.07 2,057.35 2,057.35 0.0M
2022-10-03 4,203.06 4,485.10 3,503.61 3,569.46 0.0M
2022-09-30 4,168.90 4,356.23 3,715.16 3,776.28 0.0M
2022-09-29 3,980.67 4,768.78 3,980.67 4,444.82 0.0M
2022-09-28 4,349.98 4,631.33 3,803.82 3,854.88 0.0M
2022-09-27 3,559.33 3,930.76 3,275.46 3,930.76 0.0M
2022-09-26 3,987.72 4,042.53 3,448.19 3,826.91 0.0M
2022-09-23 3,104.10 3,825.00 3,065.41 3,734.73 0.0M
2022-09-22 2,997.72 3,040.34 2,600.60 3,040.34 0.0M
2022-09-21 3,049.84 3,111.29 2,547.53 2,560.90 0.0M
2022-09-20 2,409.58 2,881.84 2,269.84 2,843.00 0.0M
2022-09-19 2,554.00 2,853.44 2,379.30 2,503.44 0.0M
2022-09-16 2,357.70 2,527.18 2,310.22 2,439.99 0.0M
2022-09-15 1,986.70 2,203.01 1,870.56 2,157.50 0.0M
2022-09-14 1,989.91 2,072.11 1,874.13 1,954.80 0.0M
2022-09-13 1,585.18 1,884.72 1,497.12 1,884.72 0.0M
2022-09-12 1,956.91 2,016.44 1,592.17 1,655.14 0.0M
2022-09-09 2,336.62 2,343.79 1,952.48 2,057.20 0.0M
2022-09-08 2,350.59 2,763.28 2,324.86 2,395.35 0.0M
2022-09-07 2,664.75 2,722.51 2,418.19 2,476.56 0.0M
2022-09-06 2,571.73 2,665.40 2,342.94 2,482.11 0.0M
2022-09-05 2,694.35 2,805.42 2,484.26 2,529.60 0.0M
2022-09-02 2,698.93 2,818.03 2,206.61 2,258.14 0.0M
2022-09-01 2,757.87 3,003.84 2,739.89 2,898.09 0.0M
2022-08-31 2,159.90 2,524.32 2,145.72 2,524.17 0.0M
2022-08-30 2,105.01 2,316.44 1,893.03 2,220.06 0.0M
2022-08-29 2,252.31 2,398.73 2,145.70 2,178.01 0.0M
2022-08-26 1,616.46 2,070.27 1,592.06 2,011.83 0.0M
2022-08-25 1,586.99 1,776.21 1,563.99 1,722.36 0.0M
2022-08-24 1,860.42 1,895.80 1,681.01 1,708.58 0.0M
2022-08-23 1,861.67 1,861.67 1,669.10 1,777.87 0.0M
2022-08-22 1,574.21 1,790.90 1,549.84 1,732.59 0.0M
2022-08-19 1,417.91 1,484.27 1,359.23 1,468.28 0.0M
2022-08-18 1,400.08 1,425.37 1,301.61 1,342.36 0.0M
2022-08-17 1,249.07 1,425.13 1,249.07 1,405.06 0.0M
2022-08-16 1,303.76 1,330.07 1,247.25 1,280.37 0.0M
2022-08-15 1,299.84 1,404.36 1,290.64 1,326.14 0.0M
2022-08-12 1,361.18 1,391.76 1,289.92 1,359.87 0.0M
2022-08-11 1,345.39 1,477.45 1,341.02 1,379.35 0.0M
2022-08-10 1,556.38 1,587.65 1,372.28 1,425.86 0.0M
2022-08-09 1,449.78 1,525.49 1,415.08 1,503.45 0.0M
2022-08-08 1,461.77 1,478.86 1,332.59 1,428.19 0.0M
2022-08-05 1,463.23 1,603.99 1,439.82 1,553.61 0.0M
2022-08-04 1,550.09 1,551.68 1,359.44 1,461.62 0.0M
2022-08-03 1,744.84 1,758.14 1,552.14 1,561.47 0.0M
2022-08-02 1,691.25 1,803.44 1,679.99 1,729.62 0.0M
2022-08-01 1,633.86 1,666.61 1,540.65 1,659.97 0.0M
2022-07-29 1,740.98 1,786.23 1,556.82 1,630.92 0.0M
2022-07-28 2,097.87 2,342.26 1,970.77 1,970.89 0.0M
2022-07-27 2,469.47 2,493.58 2,226.10 2,265.64 0.0M
2022-07-26 2,397.81 2,512.11 2,330.52 2,449.54 0.0M
2022-07-25 2,503.34 2,589.70 2,265.22 2,351.70 0.0M
2022-07-22 2,605.93 2,628.03 2,311.77 2,434.59 0.0M
2022-07-21 2,667.60 2,739.44 2,361.69 2,498.45 0.0M
2022-07-20 2,385.22 2,701.57 2,322.24 2,567.36 0.0M
2022-07-19 3,351.89 3,367.84 2,439.12 2,502.46 0.0M
2022-07-18 3,171.52 3,229.17 2,804.83 3,050.58 0.0M
2022-07-15 4,084.36 4,327.03 3,310.89 3,364.56 0.0M
2022-07-14 3,828.66 4,478.44 3,721.56 4,227.37 0.0M
2022-07-13 3,617.12 4,147.47 3,559.45 3,704.48 0.0M
2022-07-12 3,980.77 4,166.10 3,396.81 3,454.07 0.0M
2022-07-11 4,180.24 4,264.79 3,706.65 3,754.90 0.0M
2022-07-08 3,698.41 4,037.48 3,415.07 3,541.19 0.0M
2022-07-07 3,866.23 3,994.72 3,573.27 3,705.07 0.0M
2022-07-06 4,793.65 5,043.70 4,264.27 4,409.59 0.0M
2022-07-05 4,188.62 5,611.11 4,171.27 5,548.66 0.0M
2022-07-04 4,168.18 4,478.43 4,028.44 4,395.69 0.0M
2022-07-01 5,037.11 5,181.06 4,250.25 4,600.21 0.0M
2022-06-30 4,640.44 5,128.55 4,608.43 4,665.89 0.0M
2022-06-29 4,013.03 4,168.63 3,712.29 3,954.64 0.0M
2022-06-28 3,545.95 3,682.09 3,272.12 3,630.14 0.0M
2022-06-27 3,524.60 3,982.75 3,210.24 3,879.36 0.0M
2022-06-24 5,172.21 5,207.35 3,604.22 3,722.40 0.0M
2022-06-23 5,526.74 5,961.82 4,850.26 5,500.12 0.0M
2022-06-22 5,511.57 5,872.46 5,031.59 5,208.18 0.0M
2022-06-21 5,009.76 5,010.06 4,218.43 4,821.07 0.0M
2022-06-20 5,461.63 5,899.89 5,283.83 5,283.83 0.0M
2022-06-17 5,417.90 5,763.11 4,776.80 5,648.80 0.0M
2022-06-16 4,732.85 5,722.74 4,625.92 5,615.91 0.0M
2022-06-15 4,599.10 5,041.76 4,247.73 4,534.86 0.0M
2022-06-14 4,357.84 5,368.81 4,266.93 5,243.66 0.0M
2022-06-13 4,288.45 4,774.74 4,083.95 4,681.36 0.0M
2022-06-10 3,106.17 3,743.70 3,062.97 3,698.26 0.0M
2022-06-09 2,699.53 2,975.26 2,527.23 2,914.14 0.0M
2022-06-08 2,305.97 2,683.82 2,305.97 2,557.17 0.0M
2022-06-07 2,291.88 2,506.61 2,290.48 2,369.25 0.0M
2022-06-06 2,278.05 2,278.05 2,051.41 2,220.90 0.0M
2022-06-03 2,255.61 2,521.21 2,247.00 2,478.07 0.0M
2022-06-02 2,651.69 2,651.69 2,395.36 2,422.22 0.0M
2022-06-01 2,414.87 2,793.65 2,412.29 2,775.48 0.0M
2022-05-31 2,338.30 2,622.18 2,326.80 2,583.40 0.0M
2022-05-30 2,319.13 2,361.34 2,188.90 2,263.64 0.0M
2022-05-27 2,814.92 2,909.56 2,469.06 2,487.55 0.0M
2022-05-26 3,603.74 3,621.19 2,892.76 2,976.62 0.0M
2022-05-25 3,635.88 4,054.40 3,490.31 3,620.97 0.0M
2022-05-24 3,790.07 3,994.93 3,574.30 3,945.34 0.0M
2022-05-23 3,433.75 3,982.57 3,384.15 3,384.15 0.0M
2022-05-20 3,835.63 4,097.70 3,370.14 3,966.12 0.0M
2022-05-19 4,008.41 4,482.19 3,957.42 4,047.93 0.0M
2022-05-18 3,158.68 3,645.53 3,083.03 3,594.78 0.0M
2022-05-17 3,511.70 3,545.63 3,102.31 3,209.93 0.0M
2022-05-16 3,954.44 4,127.02 3,641.65 3,766.98 0.0M
2022-05-13 4,620.40 4,710.10 3,712.60 3,717.05 0.0M
2022-05-12 5,527.98 5,762.42 4,751.48 4,982.54 0.0M
2022-05-11 5,478.74 5,827.86 4,525.46 4,525.46 0.0M
2022-05-10 5,669.42 6,034.43 5,089.47 6,034.43 0.0M
2022-05-09 5,444.69 6,419.48 5,013.86 6,419.48 0.0M
2022-05-06 4,612.46 5,348.35 4,586.02 5,036.15 0.0M
2022-05-05 3,259.25 4,591.20 3,195.26 4,474.65 0.0M
2022-05-04 3,782.02 4,292.55 3,706.97 4,292.55 0.0M
2022-05-03 3,899.72 4,163.90 3,619.18 3,818.76 0.0M
2022-05-02 3,937.13 4,818.01 3,906.22 4,176.97 0.0M
2022-04-29 3,448.83 3,700.66 3,198.93 3,585.85 0.0M
2022-04-27 4,260.56 4,870.25 3,931.96 4,138.53 0.0M
2022-04-26 3,688.90 4,400.33 3,583.31 4,384.84 0.0M
2022-04-22 3,415.57 3,620.83 3,255.61 3,581.36 0.0M
2022-04-21 3,365.30 3,401.72 2,765.24 2,987.34 0.0M
2022-04-20 3,870.26 3,971.11 3,387.10 3,459.08 0.0M
2022-04-19 3,949.39 4,245.44 3,830.03 4,013.53 0.0M
2022-04-14 3,976.57 4,077.45 3,666.36 3,779.21 0.0M
2022-04-13 4,218.52 4,474.38 3,937.19 4,074.21 0.0M
2022-04-12 4,611.49 4,789.31 3,901.77 4,104.86 0.0M
2022-04-11 3,976.88 4,325.06 3,627.41 3,993.70 0.0M
2022-04-08 4,101.33 4,431.05 3,802.10 4,043.40 0.0M
2022-04-07 4,199.83 4,736.59 3,860.65 4,669.90 0.0M
2022-04-06 3,677.51 4,726.02 3,627.12 4,418.40 0.0M
2022-04-05 3,210.70 3,822.40 3,156.99 3,620.17 0.0M
2022-04-04 3,323.91 3,675.62 3,139.71 3,211.33 0.0M
2022-04-01 3,518.27 3,719.85 3,325.54 3,457.17 0.0M
2022-03-31 3,116.88 3,595.27 3,038.20 3,589.72 0.0M
2022-03-30 3,072.85 3,359.87 3,072.85 3,202.30 0.0M
2022-03-29 3,746.48 3,852.14 2,738.28 2,981.07 0.0M
2022-03-28 4,382.58 4,429.31 3,652.54 4,310.30 0.0M
2022-03-25 4,450.65 4,663.19 4,128.48 4,560.00 0.0M
2022-03-24 4,297.97 4,641.70 4,010.88 4,546.57 0.0M
2022-03-23 3,828.20 4,506.43 3,769.25 4,376.95 0.0M
2022-03-22 4,415.80 4,465.63 3,867.93 3,918.97 0.0M
2022-03-21 4,325.03 4,548.24 4,107.55 4,495.12 0.0M
2022-03-18 4,296.33 5,041.34 4,255.37 4,255.37 0.0M
2022-03-17 4,274.67 4,860.94 4,151.09 4,306.68 0.0M
2022-03-16 5,630.36 5,660.01 3,465.29 4,469.66 0.0M
2022-03-15 7,724.94 8,681.69 6,760.20 7,070.96 0.0M
2022-03-14 7,861.33 8,224.50 6,225.44 6,910.44 0.0M
2022-03-11 8,786.43 9,786.65 5,401.37 8,385.67 0.0M
2022-03-10 7,275.54 9,630.64 7,223.98 9,171.52 0.0M
2022-03-09 17,861.55 18,235.18 7,151.11 7,151.11 0.0M
2022-03-08 27,166.28 27,313.19 16,602.96 24,894.45 0.0M
2022-03-07 27,446.53 32,063.34 19,504.62 24,121.49 0.0M
2022-03-04 15,825.34 21,341.45 15,528.26 21,341.45 0.0M
2022-03-03 12,225.65 14,581.90 11,202.56 14,262.69 0.0M
2022-03-02 15,138.51 16,206.66 11,008.31 12,047.16 0.0M
2022-03-01 10,470.76 14,324.21 10,222.24 14,324.21 0.0M
2022-02-28 10,790.53 12,188.11 9,935.36 10,277.56 0.0M
2022-02-25 12,907.57 13,988.79 8,814.81 9,031.83 0.0M
2022-02-24 14,374.40 15,322.67 12,528.79 14,003.97 0.0M
2022-02-23 9,818.24 10,292.99 8,291.36 10,128.38 0.0M
2022-02-22 12,299.30 12,321.30 9,333.51 10,028.24 0.0M
2022-02-21 7,663.69 10,540.83 7,636.18 10,019.60 0.0M
2022-02-18 8,071.12 8,725.07 7,559.84 8,330.88 0.0M
2022-02-17 7,536.21 8,603.10 7,348.74 8,131.63 0.0M
2022-02-16 7,429.57 8,294.31 7,175.26 7,926.75 0.0M
2022-02-15 9,840.26 9,943.78 7,717.74 7,761.89 0.0M
2022-02-14 9,367.50 10,596.37 9,287.51 9,543.65 0.0M
2022-02-11 7,645.09 7,969.89 7,204.85 7,780.30 0.0M
2022-02-10 6,533.48 7,371.99 6,276.23 6,907.05 0.0M
2022-02-09 7,128.06 7,128.06 6,464.77 6,635.59 0.0M
2022-02-08 8,000.68 8,160.96 7,120.91 7,770.22 0.0M
2022-02-07 8,267.59 8,987.60 7,785.80 7,990.49 0.0M
2022-02-04 7,585.21 9,144.26 7,397.29 8,722.85 0.0M
2022-02-03 7,015.88 8,198.82 6,911.88 8,097.57 0.0M
2022-02-02 6,995.76 7,070.59 6,660.46 7,017.86 0.0M
2022-02-01 7,744.20 7,933.63 7,111.70 7,179.14 0.0M
2022-01-31 7,869.72 9,167.21 7,825.82 8,382.08 0.0M
2022-01-28 7,910.75 10,197.50 7,804.26 8,809.48 0.0M
2022-01-27 9,928.52 10,001.79 7,771.97 8,140.13 0.0M
2022-01-26 9,948.75 9,948.75 7,982.59 8,661.23 0.0M
2022-01-25 10,410.69 12,038.07 10,057.26 10,974.99 0.0M
2022-01-24 9,127.50 12,255.36 8,453.93 11,853.97 0.0M
2022-01-21 8.29 9.04 7.97 8.49 0.0M
2022-01-20 7.27 7.96 7.17 7.23 0.0M
2022-01-19 8.21 8.21 7.03 7.45 0.0M
2022-01-18 7.50 8.24 7.47 7.88 0.0M
2022-01-17 7.58 7.79 7.08 7.21 0.0M
2022-01-14 7.96 8.10 7.57 7.86 0.0M
2022-01-13 7.14 7.60 7.02 7.27 0.0M
2022-01-12 6.96 7.50 6.81 6.94 0.0M
2022-01-11 7.48 7.77 6.99 7.50 0.0M
2022-01-10 6.99 8.40 6.95 8.29 0.0M
2022-01-07 6.96 7.66 6.78 7.26 0.0M
2022-01-06 6.85 7.04 6.43 6.97 0.0M
2022-01-05 6.44 6.50 5.87 5.95 0.0M
2022-01-04 6.93 7.17 6.32 6.47 0.0M
2022-01-03 7.75 7.77 7.19 7.52 0.0M