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
2023-12-29 56.81 58.05 55.10 57.14 0.0M
2023-12-28 53.58 57.94 53.41 57.69 0.0M
2023-12-27 54.30 55.78 52.68 54.97 0.0M
2023-12-22 55.44 55.69 53.42 54.87 0.0M
2023-12-21 55.63 57.01 54.38 54.63 0.0M
2023-12-20 52.87 55.95 52.17 53.71 0.0M
2023-12-19 55.30 55.84 53.84 54.28 0.0M
2023-12-18 55.02 56.07 53.82 54.64 0.0M
2023-12-15 51.73 53.17 49.36 52.52 0.0M
2023-12-14 50.10 56.13 48.01 53.96 0.0M
2023-12-13 56.47 57.43 53.70 57.29 0.0M
2023-12-12 55.29 56.37 53.43 56.30 0.0M
2023-12-11 56.97 57.48 55.01 55.65 0.0M
2023-12-08 64.97 65.25 55.67 57.37 0.0M
2023-12-07 66.33 67.14 65.27 66.01 0.0M
2023-12-06 68.66 70.10 63.48 65.28 0.0M
2023-12-05 76.66 76.66 69.23 69.83 0.0M
2023-12-04 75.45 77.29 73.17 75.37 0.0M
2023-12-01 75.63 78.13 73.10 74.60 0.0M
2023-11-30 82.18 84.68 77.07 78.30 0.0M
2023-11-29 86.22 86.22 79.75 83.14 0.0M
2023-11-28 87.32 89.31 84.72 85.10 0.0M
2023-11-27 80.24 83.26 78.62 83.25 0.0M
2023-11-24 81.98 82.71 79.42 79.98 0.0M
2023-11-23 82.25 83.47 80.99 81.82 0.0M
2023-11-22 84.76 85.75 82.04 83.71 0.0M
2023-11-21 87.20 89.16 85.20 87.39 0.0M
2023-11-20 85.78 86.54 82.85 85.24 0.0M
2023-11-17 91.44 91.44 84.98 86.50 0.0M
2023-11-16 90.65 95.08 89.86 95.08 0.0M
2023-11-15 89.19 91.22 85.23 89.84 0.0M
2023-11-14 106.10 108.46 89.45 92.83 0.0M
2023-11-13 110.92 113.20 105.43 108.13 0.0M
2023-11-10 109.60 120.37 109.05 114.65 0.0M
2023-11-09 116.12 119.18 102.97 104.45 0.0M
2023-11-08 132.54 132.68 111.51 117.61 0.0M
2023-11-07 128.81 129.99 121.70 126.12 0.0M
2023-11-06 112.65 122.44 112.08 121.23 0.0M
2023-11-03 109.39 115.41 109.04 115.31 0.0M
2023-11-02 126.91 128.83 105.74 113.07 0.0M
2023-11-01 142.45 151.24 133.71 138.50 0.0M
2023-10-31 159.17 161.33 144.27 148.46 0.0M
2023-10-30 162.25 166.52 155.39 162.72 0.0M
2023-10-27 147.12 171.86 147.12 169.55 0.0M
2023-10-26 160.21 162.25 143.66 149.12 0.0M
2023-10-25 155.43 158.26 140.93 143.54 0.0M
2023-10-24 154.54 161.72 144.43 147.97 0.0M
2023-10-23 165.07 176.33 156.43 157.73 0.0M
2023-10-20 158.45 165.48 152.11 165.48 0.0M
2023-10-19 144.15 152.31 140.26 143.51 0.0M
2023-10-18 125.05 136.82 120.84 134.73 0.0M
2023-10-17 125.79 134.25 119.60 123.41 0.0M
2023-10-16 123.22 135.37 119.85 124.60 0.0M
2023-10-13 112.86 128.64 111.02 127.56 0.0M
2023-10-12 100.84 112.63 99.83 111.57 0.0M
2023-10-11 113.32 114.84 102.37 107.43 0.0M
2023-10-10 116.69 117.09 101.30 102.83 0.0M
2023-10-09 125.06 135.57 122.23 128.50 0.0M
2023-10-06 128.66 136.35 120.60 121.42 0.0M
2023-10-05 130.83 138.33 127.85 133.03 0.0M
2023-10-04 140.24 142.40 122.85 133.17 0.0M
2023-10-03 127.06 134.22 119.58 132.96 0.0M
2023-10-02 105.90 125.71 100.82 120.68 0.0M
2023-09-29 107.26 109.99 98.92 109.99 0.0M
2023-09-28 121.05 125.39 112.67 112.85 0.0M
2023-09-27 120.51 123.44 114.42 120.27 0.0M
2023-09-26 118.21 126.04 116.39 119.76 0.0M
2023-09-25 107.04 116.95 100.94 111.81 0.0M
2023-09-22 106.49 109.75 100.12 102.74 0.0M
2023-09-21 94.19 100.36 92.14 98.65 0.0M
2023-09-20 91.57 92.28 82.41 85.01 0.0M
2023-09-19 96.18 96.58 89.04 92.09 0.0M
2023-09-18 84.23 95.08 84.23 92.75 0.0M
2023-09-15 80.90 82.75 74.26 81.21 0.0M
2023-09-14 102.77 107.27 87.61 89.73 0.0M
2023-09-13 101.47 106.89 98.14 101.75 0.0M
2023-09-12 92.68 98.96 91.67 97.57 0.0M
2023-09-11 94.58 97.56 88.95 94.18 0.0M
2023-09-08 102.05 114.26 98.11 98.99 0.0M
2023-09-07 109.85 109.85 98.89 105.43 0.0M
2023-09-06 102.48 108.99 101.93 105.61 0.0M
2023-09-05 99.12 106.54 93.01 97.37 0.0M
2023-09-04 87.45 95.61 84.09 94.07 0.0M
2023-09-01 89.91 91.88 84.10 91.61 0.0M
2023-08-31 82.74 89.09 81.11 89.09 0.0M
2023-08-30 80.03 88.40 78.98 83.58 0.0M
2023-08-29 85.84 88.64 81.92 82.49 0.0M
2023-08-28 92.52 97.12 86.07 88.26 0.0M
2023-08-25 105.56 105.96 92.95 101.26 0.0M
2023-08-24 90.35 103.90 85.64 103.32 0.0M
2023-08-23 96.17 101.93 92.17 98.83 0.0M
2023-08-22 101.54 102.15 91.77 99.51 0.0M
2023-08-21 110.78 110.78 96.24 105.69 0.0M
2023-08-18 110.71 121.12 109.27 110.58 0.0M
2023-08-17 101.39 107.48 97.00 106.38 0.0M
2023-08-16 98.90 99.59 91.71 97.11 0.0M
2023-08-15 85.75 99.69 85.44 96.02 0.0M
2023-08-14 89.01 91.04 83.65 86.39 0.0M
2023-08-11 81.83 89.48 80.19 87.14 0.0M
2023-08-10 84.82 85.36 73.49 77.34 0.0M
2023-08-09 87.22 91.75 83.13 91.13 0.0M
2023-08-08 97.93 104.44 91.08 98.13 0.0M
2023-08-07 95.42 98.05 90.40 91.73 0.0M
2023-08-04 95.87 101.72 90.91 92.02 0.0M
2023-08-03 99.95 105.37 97.96 99.38 0.0M
2023-08-02 92.66 95.51 85.54 92.66 0.0M
2023-08-01 75.20 82.51 73.10 82.23 0.0M
2023-07-31 75.68 76.51 70.36 73.20 0.0M
2023-07-28 77.91 81.26 72.81 75.12 0.0M
2023-07-27 90.15 92.57 74.62 76.20 0.0M
2023-07-26 90.25 103.05 89.54 95.76 0.0M
2023-07-25 80.42 85.79 80.40 84.27 0.0M
2023-07-24 85.25 86.88 81.91 82.86 0.0M
2023-07-21 87.15 88.33 81.96 82.02 0.0M
2023-07-20 98.34 98.49 86.74 87.61 0.0M
2023-07-19 89.42 96.27 87.72 95.04 0.0M
2023-07-18 101.29 101.91 94.94 95.96 0.0M
2023-07-17 96.89 102.40 94.67 99.62 0.0M
2023-07-14 91.87 91.87 85.87 89.36 0.0M
2023-07-13 92.84 94.26 84.81 89.85 0.0M
2023-07-12 108.75 110.22 92.19 94.50 0.0M
2023-07-11 119.58 120.29 107.53 111.90 0.0M
2023-07-10 136.39 136.39 119.64 125.15 0.0M
2023-07-07 133.13 141.90 123.06 130.60 0.0M
2023-07-06 113.81 138.59 113.79 136.16 0.0M
2023-07-05 101.44 105.78 98.27 103.65 0.0M
2023-07-04 93.43 96.23 92.08 96.09 0.0M
2023-07-03 90.39 93.94 88.99 93.94 0.0M
2023-06-30 100.98 101.35 89.60 92.36 0.0M
2023-06-29 107.30 108.36 99.33 104.77 0.0M
2023-06-28 114.54 114.54 107.51 108.60 0.0M
2023-06-27 120.75 129.68 116.72 120.27 0.0M
2023-06-26 127.14 139.78 122.16 125.61 0.0M
2023-06-23 128.70 134.90 123.88 129.03 0.0M
2023-06-22 123.55 131.22 121.59 122.15 0.0M
2023-06-21 111.13 115.17 107.55 113.06 0.0M
2023-06-20 107.89 111.10 105.08 109.20 0.0M
2023-06-19 101.11 107.70 99.96 106.22 0.0M
2023-06-16 107.90 110.07 93.93 96.24 0.0M
2023-06-15 109.00 117.44 107.78 111.03 0.0M
2023-06-14 111.24 111.61 100.87 105.51 0.0M
2023-06-13 111.24 118.71 108.37 111.16 0.0M
2023-06-12 117.65 119.78 111.93 117.62 0.0M
2023-06-09 121.38 129.15 119.94 124.41 0.0M
2023-06-08 127.31 129.42 120.33 122.77 0.0M
2023-06-07 126.83 131.56 121.75 126.04 0.0M
2023-06-06 128.26 130.70 123.03 124.85 0.0M
2023-06-05 111.50 127.62 111.50 126.42 0.0M
2023-06-02 133.28 133.78 114.08 115.54 0.0M
2023-06-01 142.03 152.41 135.20 142.45 0.0M
2023-05-31 143.75 153.24 134.90 150.52 0.0M
2023-05-30 118.77 132.71 116.03 130.33 0.0M
2023-05-29 112.50 122.28 111.92 120.40 0.0M
2023-05-26 129.36 138.39 114.90 117.71 0.0M
2023-05-25 128.60 140.03 128.60 134.29 0.0M
2023-05-24 121.93 134.34 121.56 129.84 0.0M
2023-05-23 100.64 110.93 100.35 110.92 0.0M
2023-05-22 99.29 101.31 95.93 97.94 0.0M
2023-05-19 102.16 103.00 94.55 99.02 0.0M
2023-05-18 106.23 108.31 100.00 105.30 0.0M
2023-05-17 115.52 119.19 108.91 112.40 0.0M
2023-05-16 113.59 116.12 108.73 111.94 0.0M
2023-05-15 106.25 113.07 104.41 110.03 0.0M
2023-05-12 110.38 114.27 103.55 111.25 0.0M
2023-05-11 116.07 124.14 107.40 116.36 0.0M
2023-05-10 113.07 123.17 111.11 119.60 0.0M
2023-05-09 111.33 119.69 110.54 113.97 0.0M
2023-05-08 111.88 113.66 107.55 109.91 0.0M
2023-05-05 120.87 126.73 112.15 112.97 0.0M
2023-05-04 122.54 133.02 120.68 129.06 0.0M
2023-05-03 117.73 120.20 111.86 118.84 0.0M
2023-05-02 110.49 123.73 104.88 122.44 0.0M
2023-04-28 106.01 120.00 105.08 107.06 0.0M
2023-04-27 114.81 115.30 106.22 109.74 0.0M
2023-04-26 108.11 117.62 106.49 112.23 0.0M
2023-04-25 104.52 107.69 102.70 104.05 0.0M
2023-04-24 105.04 105.04 100.23 101.23 0.0M
2023-04-21 105.95 110.70 102.30 102.30 0.0M
2023-04-20 107.42 112.31 106.79 107.83 0.0M
2023-04-19 108.96 111.37 104.87 106.24 0.0M
2023-04-18 112.16 112.16 104.51 108.42 0.0M
2023-04-17 108.25 113.72 105.83 113.70 0.0M
2023-04-14 113.21 114.67 108.16 110.28 0.0M
2023-04-13 121.54 121.54 115.37 116.21 0.0M
2023-04-12 130.98 134.05 119.06 130.96 0.0M
2023-04-11 133.71 136.01 129.40 132.04 0.0M
2023-04-06 143.59 146.71 140.44 144.35 0.0M
2023-04-05 139.47 148.96 137.73 145.91 0.0M
2023-04-04 134.45 140.41 129.91 140.32 0.0M
2023-04-03 140.86 142.63 136.78 140.02 0.0M
2023-03-31 155.36 156.75 140.11 144.30 0.0M
2023-03-30 166.85 166.85 149.85 156.92 0.0M
2023-03-29 188.62 193.18 171.32 175.42 0.0M
2023-03-28 186.88 210.15 184.21 203.59 0.0M
2023-03-27 198.21 218.87 192.92 206.35 0.0M
2023-03-24 201.06 242.80 201.04 226.15 0.0M
2023-03-23 198.28 210.46 189.59 192.51 0.0M
2023-03-22 201.92 209.05 187.03 194.60 0.0M
2023-03-21 209.79 211.60 189.21 201.78 0.0M
2023-03-20 278.59 318.85 220.82 235.06 0.0M
2023-03-17 214.87 278.54 208.61 268.60 0.0M
2023-03-16 251.20 299.00 218.95 234.90 0.0M
2023-03-15 222.51 301.93 222.51 294.60 0.0M
2023-03-14 259.40 274.38 208.85 216.79 0.0M
2023-03-13 208.94 274.97 208.94 265.94 0.0M
2023-03-10 212.68 219.26 196.97 205.88 0.0M
2023-03-09 181.69 192.33 177.81 182.07 0.0M
2023-03-08 184.29 184.29 174.52 179.77 0.0M
2023-03-07 172.37 176.85 162.75 176.16 0.0M
2023-03-06 165.34 173.80 161.69 168.30 0.0M
2023-03-03 182.94 184.32 171.30 173.89 0.0M
2023-03-02 220.93 222.84 189.89 190.46 0.0M
2023-03-01 192.33 208.42 179.44 204.45 0.0M
2023-02-28 198.98 200.03 182.35 195.27 0.0M
2023-02-27 204.16 204.16 179.28 188.02 0.0M
2023-02-24 176.67 220.85 175.04 220.85 0.0M
2023-02-23 189.60 191.57 176.77 187.39 0.0M
2023-02-22 196.38 209.56 189.82 192.04 0.0M
2023-02-21 186.67 206.27 181.03 189.47 0.0M
2023-02-20 176.39 186.79 175.80 182.64 0.0M
2023-02-17 188.12 198.45 174.62 179.43 0.0M
2023-02-16 180.16 185.56 169.38 174.94 0.0M
2023-02-15 220.41 222.54 186.52 191.98 0.0M
2023-02-14 214.65 221.01 200.45 218.16 0.0M
2023-02-13 240.71 243.80 217.73 219.60 0.0M
2023-02-10 235.04 263.79 229.49 246.34 0.0M
2023-02-09 230.70 230.70 214.36 227.62 0.0M
2023-02-08 230.31 251.75 227.05 251.72 0.0M
2023-02-07 242.61 255.39 239.58 247.25 0.0M
2023-02-06 232.08 255.17 230.49 245.49 0.0M
2023-02-03 248.68 256.18 216.20 216.20 0.0M
2023-02-02 260.29 272.11 231.58 238.61 0.0M
2023-02-01 268.98 279.52 260.21 272.84 0.0M
2023-01-31 273.47 292.35 268.18 270.67 0.0M
2023-01-30 281.03 289.72 262.57 270.68 0.0M
2023-01-27 268.98 277.49 257.14 264.60 0.0M
2023-01-26 265.27 272.14 256.16 264.91 0.0M
2023-01-25 280.32 303.57 275.07 285.92 0.0M
2023-01-24 282.06 299.40 277.21 283.12 0.0M
2023-01-23 298.07 309.65 285.13 290.59 0.0M
2023-01-20 305.75 320.19 296.90 305.86 0.0M
2023-01-19 289.20 328.44 285.99 326.41 0.0M
2023-01-18 279.00 279.47 262.65 275.17 0.0M
2023-01-17 294.11 300.78 265.92 277.47 0.0M
2023-01-16 294.23 302.81 287.36 291.31 0.0M
2023-01-13 315.58 320.97 294.25 299.93 0.0M
2023-01-12 336.05 336.35 301.43 321.83 0.0M
2023-01-11 372.27 374.67 335.06 347.48 0.0M
2023-01-10 370.88 389.60 369.34 377.54 0.0M
2023-01-09 383.11 388.42 345.88 357.57 0.0M
2023-01-06 441.26 451.45 382.87 382.87 0.0M
2023-01-05 459.62 467.66 428.91 448.62 0.0M
2023-01-04 538.32 538.32 434.81 438.72 0.0M
2023-01-03 609.15 609.15 504.24 569.58 0.0M
2023-01-02 679.97 683.16 587.57 595.76 0.0M