CAC 40 x5 Short (CAC5S)

CAC5S
🏛️ フランス →
270.31
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
2024-12-31 579.67 580.70 543.93 544.22 0.0M
2024-12-30 565.65 575.48 547.91 570.15 0.0M
2024-12-27 579.95 584.39 553.64 553.65 0.0M
2024-12-24 576.25 581.89 568.20 581.89 0.0M
2024-12-23 591.00 601.52 578.02 585.80 0.0M
2024-12-20 596.10 615.68 578.28 584.13 0.0M
2024-12-19 577.94 588.18 564.09 576.01 0.0M
2024-12-18 544.55 551.88 537.86 542.58 0.0M
2024-12-17 565.79 567.86 543.57 549.36 0.0M
2024-12-16 543.28 558.69 538.85 552.32 0.0M
2024-12-13 533.24 539.98 514.84 532.74 0.0M
2024-12-12 516.44 532.06 515.97 528.43 0.0M
2024-12-11 545.88 547.85 522.17 527.29 0.0M
2024-12-10 515.85 540.79 515.17 537.42 0.0M
2024-12-09 506.63 520.74 497.27 508.18 0.0M
2024-12-06 561.82 561.84 519.41 526.25 0.0M
2024-12-05 581.74 581.74 554.94 562.97 0.0M
2024-12-04 590.35 592.31 565.32 573.38 0.0M
2024-12-03 597.07 603.69 565.91 592.63 0.0M
2024-12-02 638.56 638.83 584.67 601.22 0.0M
2024-11-29 640.24 641.85 601.02 603.60 0.0M
2024-11-28 631.47 635.61 615.19 627.71 0.0M
2024-11-27 640.69 666.09 637.93 643.71 0.0M
2024-11-26 618.25 624.98 595.60 621.17 0.0M
2024-11-25 565.48 602.54 563.94 595.06 0.0M
2024-11-22 597.91 637.99 589.22 596.05 0.0M
2024-11-21 625.57 648.82 609.04 613.47 0.0M
2024-11-20 588.42 623.79 585.19 619.56 0.0M
2024-11-19 582.89 644.27 577.35 606.18 0.0M
2024-11-18 587.87 603.97 581.64 586.31 0.0M
2024-11-15 594.02 601.83 569.20 588.92 0.0M
2024-11-14 599.22 610.91 569.03 572.13 0.0M
2024-11-13 611.82 636.78 595.35 612.10 0.0M
2024-11-12 564.38 610.85 557.66 607.53 0.0M
2024-11-11 547.55 550.48 525.26 535.23 0.0M
2024-11-08 532.04 571.85 531.82 568.73 0.0M
2024-11-07 556.87 556.87 527.75 537.03 0.0M
2024-11-06 530.50 557.94 483.55 557.94 0.0M
2024-11-05 555.06 555.06 540.99 543.89 0.0M
2024-11-04 551.65 557.00 529.82 557.00 0.0M
2024-11-01 559.80 559.80 532.82 542.50 0.0M
2024-10-31 552.61 564.78 549.24 564.78 0.0M
2024-10-30 528.33 536.36 522.26 536.36 0.0M
2024-10-29 481.13 508.11 473.07 508.11 0.0M
2024-10-28 497.98 497.98 484.83 492.92 0.0M
2024-10-25 515.06 515.06 505.24 512.45 0.0M
2024-10-24 501.93 510.25 488.85 510.25 0.0M
2024-10-23 513.35 513.35 496.34 511.95 0.0M
2024-10-22 505.20 505.20 495.82 499.22 0.0M
2024-10-21 485.24 498.57 472.37 498.57 0.0M
2024-10-18 488.60 488.60 464.02 473.90 0.0M
2024-10-17 508.22 508.22 469.00 482.97 0.0M
2024-10-16 538.00 538.00 507.73 514.17 0.0M
2024-10-15 480.82 503.86 478.72 503.86 0.0M
2024-10-14 485.09 485.09 475.37 479.13 0.0M
2024-10-11 501.61 501.61 482.92 486.10 0.0M
2024-10-10 497.22 497.81 490.73 497.81 0.0M
2024-10-09 502.61 502.61 489.02 491.53 0.0M
2024-10-08 517.40 517.40 497.57 504.25 0.0M
2024-10-07 487.76 487.76 483.34 486.43 0.0M
2024-10-04 523.58 523.58 486.45 497.04 0.0M
2024-10-03 493.96 518.82 493.96 518.82 0.0M
2024-10-02 480.98 486.52 471.82 486.52 0.0M
2024-10-01 472.28 487.39 462.70 487.39 0.0M
2024-09-30 437.59 468.22 433.34 468.22 0.0M
2024-09-27 433.29 438.53 421.34 424.98 0.0M
2024-09-26 464.76 468.34 438.75 438.83 0.0M
2024-09-25 501.69 502.53 486.80 496.46 0.0M
2024-09-24 484.92 486.46 476.01 486.46 0.0M
2024-09-23 522.20 537.31 515.64 519.36 0.0M
2024-09-20 490.38 521.31 488.56 521.31 0.0M
2024-09-19 505.86 519.39 484.31 484.43 0.0M
2024-09-18 530.77 547.02 528.83 546.71 0.0M
2024-09-17 532.15 536.26 517.86 531.32 0.0M
2024-09-16 551.12 551.69 533.66 544.89 0.0M
2024-09-13 547.00 548.06 528.80 538.25 0.0M
2024-09-12 532.38 565.83 530.38 549.07 0.0M
2024-09-11 554.93 575.92 542.23 563.31 0.0M
2024-09-10 556.39 566.80 533.31 558.94 0.0M
2024-09-09 571.17 573.79 544.25 552.03 0.0M
2024-09-06 553.22 583.71 537.66 579.79 0.0M
2024-09-05 538.67 549.99 526.81 549.99 0.0M
2024-09-04 529.10 531.60 515.71 525.51 0.0M
2024-09-03 474.23 503.89 470.60 500.72 0.0M
2024-09-02 483.69 501.41 477.30 478.14 0.0M
2024-08-30 477.62 482.21 462.47 482.19 0.0M
2024-08-29 499.79 500.31 477.62 478.77 0.0M
2024-08-28 496.08 499.33 487.95 499.33 0.0M
2024-08-27 491.43 502.99 483.67 502.99 0.0M
2024-08-26 498.75 498.88 488.79 494.69 0.0M
2024-08-23 509.28 512.86 495.99 498.20 0.0M
2024-08-22 514.73 516.21 500.77 516.05 0.0M
2024-08-21 528.90 528.90 513.39 515.54 0.0M
2024-08-20 517.52 530.42 512.99 529.01 0.0M
2024-08-19 543.62 543.85 516.53 523.03 0.0M
2024-08-16 543.83 551.62 537.14 541.08 0.0M
2024-08-15 577.42 592.58 544.94 550.52 0.0M
2024-08-14 587.49 601.86 586.16 586.16 0.0M
2024-08-13 609.11 632.89 606.92 609.89 0.0M
2024-08-12 600.90 627.23 596.44 620.31 0.0M
2024-08-09 615.52 626.75 589.90 611.24 0.0M
2024-08-08 630.70 653.57 614.24 620.41 0.0M
2024-08-07 661.59 669.37 601.82 612.23 0.0M
2024-08-06 662.31 704.22 651.14 676.32 0.0M
2024-08-05 688.28 718.40 662.94 667.09 0.0M
2024-08-02 591.17 631.20 583.50 621.92 0.0M
2024-08-01 538.14 579.54 535.04 575.28 0.0M
2024-07-31 507.31 524.14 500.39 519.44 0.0M
2024-07-30 544.47 548.36 529.69 539.54 0.0M
2024-07-29 514.61 555.72 514.52 550.72 0.0M
2024-07-26 551.58 557.90 520.75 524.07 0.0M
2024-07-25 561.40 587.96 556.47 557.79 0.0M
2024-07-24 531.35 543.39 518.44 527.07 0.0M
2024-07-23 489.44 507.16 478.57 498.90 0.0M
2024-07-22 507.87 510.30 481.10 491.08 0.0M
2024-07-19 510.00 526.16 508.66 520.39 0.0M
2024-07-18 496.25 512.08 480.42 502.85 0.0M
2024-07-17 512.73 523.10 497.03 507.84 0.0M
2024-07-16 504.06 512.68 497.69 505.17 0.0M
2024-07-15 473.27 492.20 464.21 488.04 0.0M
2024-07-12 479.07 480.97 455.83 459.96 0.0M
2024-07-11 495.67 507.87 484.45 490.96 0.0M
2024-07-10 525.77 539.11 506.33 508.65 0.0M
2024-07-09 503.10 539.07 501.20 531.30 0.0M
2024-07-08 489.41 492.65 455.81 492.65 0.0M
2024-07-05 463.12 486.67 457.72 476.85 0.0M
2024-07-04 476.35 479.66 468.63 470.42 0.0M
2024-07-03 508.80 513.36 480.16 490.61 0.0M
2024-07-02 529.95 543.69 521.27 522.93 0.0M
2024-07-01 473.93 514.85 468.61 514.85 0.0M
2024-06-28 522.18 552.93 522.18 544.91 0.0M
2024-06-27 497.58 529.52 495.19 526.65 0.0M
2024-06-26 470.70 516.19 469.69 500.57 0.0M
2024-06-25 487.83 497.29 480.80 483.51 0.0M
2024-06-24 493.27 494.85 463.70 469.65 0.0M
2024-06-21 486.54 503.05 480.22 494.23 0.0M
2024-06-20 509.57 512.31 476.69 480.56 0.0M
2024-06-19 499.25 515.98 496.35 514.64 0.0M
2024-06-18 495.33 520.14 493.68 498.03 0.0M
2024-06-17 529.00 549.48 513.91 517.27 0.0M
2024-06-14 484.53 552.83 484.36 540.95 0.0M
2024-06-13 436.64 481.49 435.83 477.28 0.0M
2024-06-12 448.69 452.13 430.74 433.80 0.0M
2024-06-11 419.93 463.22 417.11 455.59 0.0M
2024-06-10 447.38 447.38 426.99 426.99 0.0M
2024-06-07 389.64 414.84 389.11 400.61 0.0M
2024-06-06 390.01 397.13 387.18 391.05 0.0M
2024-06-05 405.35 411.95 391.32 399.16 0.0M
2024-06-04 408.00 423.14 405.53 417.20 0.0M
2024-06-03 384.62 403.42 383.77 402.67 0.0M
2024-05-31 408.40 411.56 402.19 403.22 0.0M
2024-05-30 424.04 424.19 406.57 407.25 0.0M
2024-05-29 394.59 420.26 393.03 418.45 0.0M
2024-05-28 372.45 394.13 369.04 390.24 0.0M
2024-05-27 386.80 387.14 376.27 376.29 0.0M
2024-05-24 395.10 397.79 383.20 385.35 0.0M
2024-05-23 382.90 388.10 375.39 383.37 0.0M
2024-05-22 377.16 388.69 377.16 385.57 0.0M
2024-05-21 370.43 385.05 369.43 375.31 0.0M
2024-05-20 372.37 373.12 362.55 368.38 0.0M
2024-05-17 373.80 383.12 370.13 375.91 0.0M
2024-05-16 359.73 372.08 359.73 370.92 0.0M
2024-05-15 359.20 367.64 356.66 359.58 0.0M
2024-05-14 365.15 371.12 360.83 362.48 0.0M
2024-05-13 365.82 371.23 362.97 366.22 0.0M
2024-05-10 364.41 369.30 358.34 367.50 0.0M
2024-05-09 389.66 391.81 373.45 374.47 0.0M
2024-05-08 397.04 397.95 381.14 387.63 0.0M
2024-05-07 412.36 420.41 401.50 402.08 0.0M
2024-05-06 428.37 432.30 412.72 422.70 0.0M
2024-05-03 437.91 444.27 420.89 434.04 0.0M
2024-05-02 436.90 449.21 436.18 447.56 0.0M
2024-04-30 409.45 435.78 407.33 432.34 0.0M
2024-04-29 403.27 416.25 400.35 416.25 0.0M
2024-04-26 413.94 426.75 402.55 409.64 0.0M
2024-04-25 410.67 445.98 410.42 430.45 0.0M
2024-04-24 407.74 414.38 397.25 411.09 0.0M
2024-04-23 418.40 421.53 405.91 407.34 0.0M
2024-04-22 421.26 437.81 420.15 428.84 0.0M
2024-04-19 451.08 457.86 432.66 437.27 0.0M
2024-04-18 439.39 449.82 432.29 436.77 0.0M
2024-04-17 454.91 455.23 425.06 448.21 0.0M
2024-04-16 471.11 471.11 450.54 462.17 0.0M
2024-04-15 431.19 437.37 410.50 432.88 0.0M
2024-04-12 419.24 449.86 412.28 441.50 0.0M
2024-04-11 431.16 451.04 419.24 437.71 0.0M
2024-04-10 416.75 450.19 416.66 431.64 0.0M
2024-04-09 419.87 434.65 416.64 430.35 0.0M
2024-04-08 430.63 430.63 405.42 412.29 0.0M
2024-04-05 429.59 437.33 426.70 426.84 0.0M
2024-04-04 403.51 407.58 394.79 404.22 0.0M
2024-04-03 405.63 411.64 401.82 403.55 0.0M
2024-04-02 393.54 411.18 379.91 409.13 0.0M
2024-03-28 387.31 389.91 378.58 389.91 0.0M
2024-03-27 394.42 397.28 383.72 389.91 0.0M
2024-03-26 400.45 406.36 393.56 394.50 0.0M
2024-03-25 403.37 414.70 398.89 402.43 0.0M
2024-03-22 402.25 407.05 394.99 401.60 0.0M
2024-03-21 382.67 404.47 382.47 394.65 0.0M
2024-03-20 401.66 407.42 397.23 398.87 0.0M
2024-03-19 404.87 406.17 391.10 391.10 0.0M
2024-03-18 397.15 407.38 395.11 403.96 0.0M
2024-03-15 399.57 401.39 387.46 399.28 0.0M
2024-03-14 400.54 401.68 385.64 399.75 0.0M
2024-03-13 414.03 417.66 400.50 405.44 0.0M
2024-03-12 427.74 441.85 416.31 418.13 0.0M
2024-03-11 445.56 445.95 434.76 436.29 0.0M
2024-03-08 435.94 438.67 427.78 433.24 0.0M
2024-03-07 462.06 467.56 432.43 436.18 0.0M
2024-03-06 461.80 463.67 449.19 453.42 0.0M
2024-03-05 455.48 462.09 450.59 459.48 0.0M
2024-03-04 458.86 463.95 452.49 452.49 0.0M
2024-03-01 453.28 467.83 449.22 458.06 0.0M
2024-02-29 446.82 459.73 445.41 459.73 0.0M
2024-02-28 453.83 458.30 451.11 451.79 0.0M
2024-02-27 459.49 462.28 451.17 453.21 0.0M
2024-02-26 452.59 460.23 451.75 458.30 0.0M
2024-02-23 460.20 464.33 444.29 447.12 0.0M
2024-02-22 474.24 480.83 459.03 462.94 0.0M
2024-02-21 497.32 501.60 490.96 494.10 0.0M
2024-02-20 509.23 511.57 496.15 499.19 0.0M
2024-02-19 515.97 520.83 507.40 507.59 0.0M
2024-02-16 504.70 511.08 496.19 506.76 0.0M
2024-02-15 521.30 521.30 511.50 514.67 0.0M
2024-02-14 562.00 562.00 536.14 537.46 0.0M
2024-02-13 533.98 565.56 533.32 556.09 0.0M
2024-02-12 539.16 542.99 532.37 533.55 0.0M
2024-02-09 545.93 558.19 540.38 547.66 0.0M
2024-02-08 554.58 562.28 533.59 540.94 0.0M
2024-02-07 552.84 561.00 545.62 560.61 0.0M
2024-02-06 552.08 567.79 549.24 550.29 0.0M
2024-02-05 567.61 580.12 562.37 568.28 0.0M
2024-02-02 554.33 567.82 546.99 566.36 0.0M
2024-02-01 566.83 573.97 555.92 567.33 0.0M
2024-01-31 530.71 544.00 526.89 542.88 0.0M
2024-01-30 541.36 547.00 532.56 535.32 0.0M
2024-01-29 547.33 555.43 545.15 548.13 0.0M
2024-01-26 582.33 582.85 544.68 549.50 0.0M
2024-01-25 626.40 641.92 618.81 619.66 0.0M
2024-01-24 640.89 645.40 617.91 622.84 0.0M
2024-01-23 625.76 658.70 625.76 652.28 0.0M
2024-01-22 630.55 651.08 623.12 640.98 0.0M
2024-01-19 625.57 667.49 625.57 658.33 0.0M
2024-01-18 670.49 679.94 641.06 644.98 0.0M
2024-01-17 685.52 699.62 681.10 683.14 0.0M
2024-01-16 662.67 671.55 647.44 648.00 0.0M
2024-01-15 618.41 646.04 613.63 641.68 0.0M
2024-01-12 642.14 644.28 613.06 618.97 0.0M
2024-01-11 619.20 654.82 613.50 652.81 0.0M
2024-01-10 635.01 643.04 623.84 635.94 0.0M
2024-01-09 622.46 646.22 621.24 635.32 0.0M
2024-01-08 643.89 656.77 624.62 625.02 0.0M
2024-01-05 645.83 665.17 627.99 636.50 0.0M
2024-01-04 636.87 641.05 621.55 623.59 0.0M
2024-01-03 596.26 652.51 592.39 639.92 0.0M
2024-01-02 574.57 611.80 561.74 592.73 0.0M