Cafom (ALCAF)

CAFO
🏛️ フランス →
11.70
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
2021-12-31 14.50 14.50 14.50 14.50 0.0M
2021-12-30 14.55 14.75 14.35 14.35 0.0M
2021-12-29 14.50 14.70 14.50 14.65 0.0M
2021-12-28 14.35 14.35 14.35 14.35 0.0M
2021-12-27 14.10 14.70 13.95 13.95 0.0M
2021-12-24 14.05 14.10 13.90 13.90 0.0M
2021-12-23 14.05 14.10 13.75 14.10 0.0M
2021-12-22 13.90 14.10 13.90 14.10 0.0M
2021-12-21 13.90 13.95 13.90 13.95 0.0M
2021-12-20 13.75 13.80 13.20 13.80 0.0M
2021-12-17 13.75 13.75 13.70 13.75 0.0M
2021-12-16 13.50 13.75 13.45 13.70 0.0M
2021-12-15 13.50 13.50 13.50 13.50 0.0M
2021-12-14 13.70 13.70 13.50 13.50 0.0M
2021-12-13 13.60 13.60 13.50 13.50 0.0M
2021-12-10 13.70 13.70 13.45 13.45 0.0M
2021-12-09 14.10 14.10 13.50 13.60 0.0M
2021-12-08 14.15 14.15 14.15 14.15 0.0M
2021-12-07 14.25 14.25 13.85 14.20 0.0M
2021-12-06 14.15 14.15 14.15 14.15 0.0M
2021-12-03 14.65 14.65 14.10 14.10 0.0M
2021-12-02 14.65 14.70 14.60 14.70 0.0M
2021-12-01 14.80 14.80 14.30 14.70 0.0M
2021-11-30 13.75 15.00 13.45 15.00 0.0M
2021-11-29 12.80 14.30 12.80 14.00 0.0M
2021-11-26 13.80 13.80 13.20 13.35 0.0M
2021-11-25 14.15 14.30 13.00 14.00 0.0M
2021-11-24 14.65 14.65 14.15 14.15 0.0M
2021-11-23 15.00 15.00 14.70 14.70 0.0M
2021-11-22 15.60 15.60 15.00 15.00 0.0M
2021-11-19 15.35 15.70 15.30 15.70 0.0M
2021-11-18 15.70 15.70 15.10 15.35 0.0M
2021-11-17 15.80 15.80 15.70 15.70 0.0M
2021-11-16 15.60 16.10 15.60 15.80 0.0M
2021-11-15 15.40 15.85 15.40 15.45 0.0M
2021-11-12 15.65 15.70 15.50 15.60 0.0M
2021-11-11 15.70 15.70 15.65 15.65 0.0M
2021-11-10 15.60 15.70 15.40 15.70 0.0M
2021-11-09 15.55 15.55 15.55 15.55 0.0M
2021-11-08 15.60 15.80 15.55 15.55 0.0M
2021-11-05 15.85 15.85 15.60 15.80 0.0M
2021-11-04 15.85 15.85 15.60 15.65 0.0M
2021-11-03 15.60 15.80 15.55 15.55 0.0M
2021-11-02 15.55 15.80 15.55 15.55 0.0M
2021-11-01 15.80 15.80 15.40 15.55 0.0M
2021-10-29 14.90 15.85 14.85 15.50 0.0M
2021-10-28 14.90 14.90 14.60 14.90 0.0M
2021-10-27 14.85 14.95 14.60 14.90 0.0M
2021-10-26 14.90 14.90 14.60 14.85 0.0M
2021-10-25 14.70 15.00 14.65 14.95 0.0M
2021-10-22 14.50 14.70 14.45 14.70 0.0M
2021-10-21 14.40 14.50 14.35 14.50 0.0M
2021-10-20 14.40 14.50 14.35 14.50 0.0M
2021-10-19 14.35 14.40 14.30 14.35 0.0M
2021-10-18 14.20 14.35 14.15 14.35 0.0M
2021-10-15 14.20 14.35 14.15 14.20 0.0M
2021-10-14 14.00 14.40 14.00 14.15 0.0M
2021-10-13 13.90 14.30 13.90 14.20 0.0M
2021-10-12 13.95 14.20 13.95 14.20 0.0M
2021-10-11 14.00 14.20 13.90 14.20 0.0M
2021-10-08 14.00 14.40 14.00 14.30 0.0M
2021-10-07 14.05 14.05 13.85 14.00 0.0M
2021-10-06 13.75 14.15 13.55 14.00 0.0M
2021-10-05 13.55 13.85 13.55 13.85 0.0M
2021-10-04 13.60 13.85 13.55 13.55 0.0M
2021-10-01 14.20 14.20 13.95 13.95 0.0M
2021-09-30 14.20 14.20 14.00 14.20 0.0M
2021-09-29 13.55 14.20 13.55 14.00 0.0M
2021-09-28 13.95 13.95 13.70 13.70 0.0M
2021-09-27 13.85 13.95 13.80 13.95 0.0M
2021-09-24 13.65 13.85 13.65 13.75 0.0M
2021-09-23 13.85 13.85 12.80 13.65 0.0M
2021-09-22 14.30 14.30 13.55 13.80 0.0M
2021-09-21 14.35 14.35 13.30 14.30 0.0M
2021-09-20 14.70 14.70 14.20 14.40 0.0M
2021-09-17 14.60 14.65 14.25 14.35 0.0M
2021-09-16 14.75 14.90 14.60 14.60 0.0M
2021-09-15 14.70 14.75 14.70 14.75 0.0M
2021-09-14 15.05 15.10 14.70 14.70 0.0M
2021-09-13 15.00 15.05 14.85 15.05 0.0M
2021-09-10 15.00 15.05 14.50 15.05 0.0M
2021-09-09 14.85 14.95 14.55 14.75 0.0M
2021-09-08 15.10 15.10 14.60 14.90 0.0M
2021-09-07 14.95 15.10 14.95 15.10 0.0M
2021-09-06 15.05 15.10 14.80 15.00 0.0M
2021-09-03 14.70 15.10 14.30 15.10 0.0M
2021-09-02 14.00 14.90 14.00 14.70 0.0M
2021-09-01 13.80 14.25 13.55 14.00 0.0M
2021-08-31 14.60 14.60 14.00 14.00 0.0M
2021-08-30 14.65 14.80 14.50 14.60 0.0M
2021-08-27 14.35 14.60 13.25 14.60 0.0M
2021-08-26 14.70 14.70 14.30 14.30 0.0M
2021-08-25 14.60 14.60 14.15 14.45 0.0M
2021-08-24 14.85 14.85 14.50 14.70 0.0M
2021-08-23 14.50 14.85 14.50 14.85 0.0M
2021-08-20 14.45 14.70 14.20 14.50 0.0M
2021-08-19 14.75 14.75 14.35 14.35 0.0M
2021-08-18 14.65 14.90 14.55 14.85 0.0M
2021-08-17 14.85 14.85 14.60 14.60 0.0M
2021-08-16 14.65 14.90 14.60 14.90 0.0M
2021-08-13 14.75 14.80 14.55 14.75 0.0M
2021-08-12 14.50 14.70 14.50 14.70 0.0M
2021-08-11 14.10 14.50 14.05 14.50 0.0M
2021-08-10 14.30 14.45 14.15 14.15 0.0M
2021-08-09 14.10 14.30 14.00 14.30 0.0M
2021-08-06 14.35 14.50 14.30 14.30 0.0M
2021-08-05 14.35 14.70 14.30 14.30 0.0M
2021-08-04 14.35 14.40 14.20 14.35 0.0M
2021-08-03 14.05 14.75 14.05 14.45 0.0M
2021-08-02 14.30 14.30 14.00 14.00 0.0M
2021-07-30 14.05 14.25 14.00 14.00 0.0M
2021-07-29 14.05 14.25 13.95 14.10 0.0M
2021-07-28 13.90 14.10 13.75 14.10 0.0M
2021-07-27 13.50 14.25 13.35 13.95 0.0M
2021-07-26 13.65 13.65 12.95 13.65 0.0M
2021-07-23 13.40 13.65 13.00 13.40 0.0M
2021-07-22 12.90 13.45 12.60 13.45 0.0M
2021-07-21 12.10 12.65 12.05 12.60 0.0M
2021-07-20 12.40 12.65 11.80 12.00 0.0M
2021-07-19 13.20 13.25 12.30 12.80 0.0M
2021-07-16 13.00 13.20 12.95 13.20 0.0M
2021-07-15 13.20 13.30 12.90 12.90 0.0M
2021-07-14 13.25 13.25 12.85 13.20 0.0M
2021-07-13 12.35 13.30 12.30 13.30 0.0M
2021-07-12 12.35 12.35 12.10 12.20 0.0M
2021-07-09 12.05 12.30 12.05 12.30 0.0M
2021-07-08 12.40 12.70 12.05 12.05 0.0M
2021-07-07 12.15 12.35 12.00 12.35 0.0M
2021-07-06 12.50 12.95 11.80 12.35 0.0M
2021-07-05 12.45 12.75 12.15 12.50 0.0M
2021-07-02 12.00 12.50 12.00 12.40 0.0M
2021-07-01 11.70 12.85 11.70 12.20 0.1M
2021-06-30 11.05 11.40 11.05 11.40 0.0M
2021-06-29 11.40 11.45 11.00 11.00 0.0M
2021-06-28 11.70 11.70 11.35 11.40 0.0M
2021-06-25 11.75 11.80 11.05 11.60 0.0M
2021-06-24 11.45 11.75 11.40 11.75 0.0M
2021-06-23 11.55 11.55 11.30 11.30 0.0M
2021-06-22 11.40 11.40 11.40 11.40 0.0M
2021-06-21 11.40 11.40 11.10 11.30 0.0M
2021-06-18 11.35 11.40 11.10 11.35 0.0M
2021-06-17 11.35 11.35 11.00 11.20 0.0M
2021-06-16 10.55 11.50 10.55 11.40 0.0M
2021-06-15 10.25 10.50 9.96 9.98 0.0M
2021-06-14 10.55 10.55 10.25 10.25 0.0M
2021-06-11 10.55 10.55 10.30 10.55 0.0M
2021-06-10 10.70 10.90 10.15 10.15 0.0M
2021-06-09 11.25 11.25 10.45 10.45 0.0M
2021-06-08 11.25 11.75 11.00 11.15 0.0M
2021-06-07 10.10 11.00 10.10 10.70 0.0M
2021-06-04 9.92 10.10 9.92 10.10 0.0M
2021-06-03 9.82 9.90 9.64 9.90 0.0M
2021-06-02 10.30 10.30 9.52 9.90 0.0M
2021-06-01 10.35 10.35 9.82 10.35 0.0M
2021-05-31 10.30 10.35 10.30 10.35 0.0M
2021-05-28 10.30 10.55 10.10 10.40 0.0M
2021-05-27 10.20 10.25 10.10 10.20 0.0M
2021-05-26 10.10 10.30 10.05 10.20 0.0M
2021-05-25 9.98 10.45 9.74 10.45 0.0M
2021-05-24 10.05 10.05 9.84 9.98 0.0M
2021-05-21 10.10 10.10 9.90 10.05 0.0M
2021-05-20 10.15 10.20 9.50 10.15 0.0M
2021-05-19 10.80 10.85 10.30 10.50 0.0M
2021-05-18 11.05 11.05 10.85 10.95 0.0M
2021-05-17 10.75 11.00 10.65 10.80 0.0M
2021-05-14 11.05 11.10 10.60 11.10 0.0M
2021-05-13 11.25 11.25 10.55 11.25 0.0M
2021-05-12 11.00 11.35 10.90 11.10 0.0M
2021-05-11 12.05 12.20 10.85 10.90 0.0M
2021-05-10 11.85 12.10 11.50 11.75 0.0M
2021-05-07 11.45 12.10 11.35 11.75 0.0M
2021-05-06 11.40 11.50 11.20 11.45 0.0M
2021-05-05 11.30 11.50 11.20 11.40 0.0M
2021-05-04 11.20 11.35 11.15 11.35 0.0M
2021-05-03 10.90 11.20 10.90 11.20 0.0M
2021-04-30 10.85 11.00 10.65 11.00 0.0M
2021-04-29 10.90 10.90 10.65 10.80 0.0M
2021-04-28 11.00 11.00 10.75 10.90 0.0M
2021-04-27 11.00 11.05 10.80 11.00 0.0M
2021-04-26 11.15 11.15 10.80 11.10 0.0M
2021-04-23 11.10 11.10 10.65 10.90 0.0M
2021-04-22 11.10 11.15 10.90 11.15 0.0M
2021-04-21 10.85 11.20 10.85 11.10 0.0M
2021-04-20 11.20 11.20 10.60 10.85 0.0M
2021-04-19 10.90 11.20 10.90 11.20 0.0M
2021-04-16 10.70 11.40 10.40 11.20 0.0M
2021-04-15 10.20 10.95 10.20 10.80 0.0M
2021-04-14 10.35 10.35 10.20 10.20 0.0M
2021-04-13 10.35 10.45 10.20 10.35 0.0M
2021-04-12 10.45 10.45 10.25 10.35 0.0M
2021-04-09 10.20 10.35 10.20 10.35 0.0M
2021-04-08 10.55 10.90 10.20 10.20 0.0M
2021-04-07 10.60 10.60 10.40 10.55 0.0M
2021-04-06 10.70 10.70 10.45 10.60 0.0M
2021-04-01 10.45 10.70 10.20 10.45 0.0M
2021-03-31 10.40 10.40 10.20 10.40 0.0M
2021-03-30 10.20 10.40 9.40 10.40 0.0M
2021-03-29 10.30 10.30 10.00 10.00 0.0M
2021-03-26 10.30 10.70 9.95 10.30 0.0M
2021-03-25 9.70 10.40 9.70 10.00 0.0M
2021-03-24 9.80 10.20 9.60 9.80 0.0M
2021-03-23 9.65 9.75 9.60 9.60 0.0M
2021-03-22 9.35 9.65 9.20 9.65 0.0M
2021-03-19 9.30 9.40 9.25 9.40 0.0M
2021-03-18 9.55 9.60 9.15 9.20 0.0M
2021-03-17 9.35 9.60 9.30 9.50 0.0M
2021-03-16 9.30 9.75 9.20 9.20 0.0M
2021-03-15 9.00 9.70 8.60 9.30 0.0M
2021-03-12 9.45 9.45 8.60 9.00 0.0M
2021-03-11 9.60 9.60 9.35 9.55 0.0M
2021-03-10 9.35 9.70 9.35 9.60 0.0M
2021-03-09 9.55 9.55 9.20 9.45 0.0M
2021-03-08 9.45 9.75 9.30 9.60 0.0M
2021-03-05 9.45 9.45 9.30 9.45 0.0M
2021-03-04 9.30 9.60 9.30 9.60 0.0M
2021-03-03 8.95 9.50 8.85 9.40 0.0M
2021-03-02 8.95 9.10 8.45 8.90 0.0M
2021-03-01 9.25 9.30 8.80 9.10 0.0M
2021-02-26 9.35 9.35 9.00 9.25 0.0M
2021-02-25 9.10 9.35 9.05 9.35 0.0M
2021-02-24 8.75 9.20 8.75 9.10 0.0M
2021-02-23 9.20 9.20 8.60 8.95 0.0M
2021-02-22 9.20 9.30 9.00 9.25 0.0M
2021-02-19 9.20 9.25 9.20 9.20 0.0M
2021-02-18 9.20 9.25 9.20 9.20 0.0M
2021-02-17 9.25 9.60 9.20 9.20 0.0M
2021-02-16 9.70 9.70 9.15 9.15 0.0M
2021-02-15 9.60 9.80 9.60 9.60 0.0M
2021-02-12 9.65 9.80 9.50 9.80 0.0M
2021-02-11 9.80 9.80 9.50 9.65 0.0M
2021-02-10 9.70 9.85 9.35 9.35 0.0M
2021-02-09 9.25 9.45 9.25 9.30 0.0M
2021-02-08 9.35 9.60 9.10 9.45 0.0M
2021-02-05 9.10 9.20 8.65 9.00 0.0M
2021-02-04 9.05 9.25 9.00 9.05 0.0M
2021-02-03 7.95 9.05 7.90 9.00 0.0M
2021-02-02 8.15 8.15 7.60 8.15 0.0M
2021-02-01 7.40 8.70 7.40 8.00 0.0M
2021-01-29 6.10 6.75 6.10 6.75 0.0M
2021-01-28 5.90 6.10 5.90 6.10 0.0M
2021-01-27 6.35 6.45 6.00 6.25 0.0M
2021-01-26 6.40 6.45 6.35 6.35 0.0M
2021-01-25 6.50 6.50 6.45 6.45 0.0M
2021-01-22 6.55 6.55 6.40 6.50 0.0M
2021-01-21 6.60 6.60 6.45 6.60 0.0M
2021-01-20 6.75 6.80 6.45 6.45 0.0M
2021-01-19 6.85 6.85 6.35 6.80 0.0M
2021-01-18 6.90 7.10 6.80 6.80 0.0M
2021-01-15 7.20 7.40 6.70 6.85 0.0M
2021-01-14 7.35 7.40 7.20 7.40 0.0M
2021-01-13 7.30 7.35 7.20 7.35 0.0M
2021-01-12 7.45 7.45 6.75 7.30 0.0M
2021-01-11 7.35 7.50 7.35 7.50 0.0M
2021-01-08 7.30 7.30 7.25 7.30 0.0M
2021-01-07 7.40 7.50 7.25 7.25 0.0M
2021-01-06 7.50 7.50 7.40 7.40 0.0M
2021-01-05 7.55 7.65 7.50 7.65 0.0M
2021-01-04 7.40 7.75 7.25 7.50 0.0M