Caisse Reg Cred Agric Mut Tourain Poitou (CRTO)

CRTO
🏛️ フランス →
124.00
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
2021-12-31 81.90 81.90 81.90 81.90 0.0M
2021-12-30 81.89 81.90 81.60 81.90 0.0M
2021-12-29 81.50 81.90 81.49 81.90 0.0M
2021-12-28 81.99 81.99 79.50 81.50 0.0M
2021-12-27 81.99 82.00 81.00 81.99 0.0M
2021-12-24 79.94 81.00 79.94 81.00 0.0M
2021-12-23 80.35 80.36 80.14 80.14 0.0M
2021-12-22 79.51 81.00 79.51 81.00 0.0M
2021-12-21 79.49 80.00 79.49 79.51 0.0M
2021-12-20 78.00 79.99 78.00 79.49 0.0M
2021-12-17 84.99 84.99 81.00 82.99 0.0M
2021-12-16 85.94 85.94 83.51 85.00 0.0M
2021-12-15 85.49 85.99 85.49 85.99 0.0M
2021-12-14 84.51 86.00 84.51 85.49 0.0M
2021-12-13 85.49 86.00 85.49 86.00 0.0M
2021-12-10 84.49 85.50 84.40 85.50 0.0M
2021-12-09 83.49 84.50 80.50 84.50 0.0M
2021-12-08 81.99 83.50 81.99 83.50 0.0M
2021-12-07 79.99 82.00 79.99 82.00 0.0M
2021-12-06 79.01 79.99 79.01 79.99 0.0M
2021-12-03 77.99 78.50 76.05 78.20 0.0M
2021-12-02 80.99 80.99 76.04 77.99 0.0M
2021-12-01 83.00 83.01 78.00 80.21 0.0M
2021-11-30 85.99 85.99 83.00 83.00 0.0M
2021-11-29 85.99 85.99 85.00 85.99 0.0M
2021-11-26 85.00 87.29 84.50 85.99 0.0M
2021-11-25 86.00 86.99 85.60 86.60 0.0M
2021-11-24 86.99 87.20 85.60 87.20 0.0M
2021-11-23 87.29 87.29 85.50 87.28 0.0M
2021-11-22 85.60 87.29 85.60 87.29 0.0M
2021-11-19 87.30 87.30 86.00 87.30 0.0M
2021-11-18 87.29 87.30 86.01 87.30 0.0M
2021-11-17 86.00 87.30 86.00 87.29 0.0M
2021-11-16 86.99 87.30 86.99 87.30 0.0M
2021-11-15 85.71 87.00 85.60 87.00 0.0M
2021-11-12 86.99 86.99 86.00 86.99 0.0M
2021-11-11 86.99 87.00 86.32 87.00 0.0M
2021-11-10 86.49 86.99 86.20 86.99 0.0M
2021-11-09 86.20 87.29 85.00 86.49 0.0M
2021-11-08 87.29 87.29 86.20 87.29 0.0M
2021-11-05 86.99 87.30 86.50 87.30 0.0M
2021-11-04 86.99 87.00 86.50 86.99 0.0M
2021-11-03 85.61 86.99 85.61 86.99 0.0M
2021-11-02 87.00 87.29 85.60 85.60 0.0M
2021-11-01 86.50 86.99 85.60 85.60 0.0M
2021-10-29 85.99 85.99 84.00 85.99 0.0M
2021-10-28 86.49 86.99 85.00 86.00 0.0M
2021-10-27 86.20 86.50 86.01 86.50 0.0M
2021-10-26 86.99 86.99 85.50 85.60 0.0M
2021-10-25 86.99 87.00 85.60 87.00 0.0M
2021-10-22 86.50 87.00 85.70 86.99 0.0M
2021-10-21 87.19 87.20 86.01 86.50 0.0M
2021-10-20 87.29 87.29 85.60 87.20 0.0M
2021-10-19 87.98 87.98 86.00 87.30 0.0M
2021-10-18 87.99 88.00 85.00 87.99 0.0M
2021-10-15 87.49 87.99 87.49 87.99 0.0M
2021-10-14 86.00 87.49 85.99 87.49 0.0M
2021-10-13 86.49 86.49 84.50 85.79 0.0M
2021-10-12 86.00 86.50 86.00 86.50 0.0M
2021-10-11 85.00 86.00 85.00 85.99 0.0M
2021-10-08 82.49 82.50 82.01 82.01 0.0M
2021-10-07 82.49 83.00 80.50 82.99 0.0M
2021-10-06 81.60 82.49 81.60 82.49 0.0M
2021-10-05 81.00 81.99 81.00 81.99 0.0M
2021-10-04 81.00 81.60 81.00 81.00 0.0M
2021-10-01 84.99 84.99 82.50 82.99 0.0M
2021-09-30 86.00 86.00 83.00 85.29 0.0M
2021-09-29 86.39 86.39 85.60 85.60 0.0M
2021-09-28 86.49 86.49 83.50 83.50 0.0M
2021-09-27 85.99 86.49 84.45 86.49 0.0M
2021-09-24 86.49 86.49 86.19 86.19 0.0M
2021-09-23 86.99 86.99 84.00 86.49 0.0M
2021-09-22 87.00 87.00 85.60 87.00 0.0M
2021-09-21 87.99 87.99 85.60 86.99 0.0M
2021-09-20 85.00 88.00 85.00 88.00 0.0M
2021-09-17 88.44 88.45 86.80 88.45 0.0M
2021-09-16 88.49 88.49 87.10 88.45 0.0M
2021-09-15 88.49 88.49 86.36 88.49 0.0M
2021-09-14 89.99 89.99 86.00 88.49 0.0M
2021-09-13 90.19 90.99 88.50 90.99 0.0M
2021-09-10 91.45 91.45 89.40 91.45 0.0M
2021-09-09 91.47 91.48 90.01 91.45 0.0M
2021-09-08 91.48 91.49 91.00 91.48 0.0M
2021-09-07 91.69 91.70 89.00 91.69 0.0M
2021-09-06 91.50 91.70 90.01 91.69 0.0M
2021-09-03 91.40 91.50 90.80 91.50 0.0M
2021-09-02 91.39 91.39 91.39 91.39 0.0M
2021-09-01 91.39 91.40 90.52 91.40 0.0M
2021-08-31 91.69 91.69 88.50 91.49 0.0M
2021-08-30 91.65 91.70 91.45 91.70 0.0M
2021-08-27 91.69 91.69 91.50 91.65 0.0M
2021-08-26 91.99 91.99 91.45 91.69 0.0M
2021-08-25 91.49 91.99 91.00 91.99 0.0M
2021-08-24 90.01 91.49 90.01 91.49 0.0M
2021-08-23 92.99 92.99 90.00 90.00 0.0M
2021-08-20 92.99 92.99 92.00 92.99 0.0M
2021-08-19 92.99 92.99 92.99 92.99 0.0M
2021-08-18 93.49 93.99 91.50 93.99 0.0M
2021-08-17 92.99 93.50 90.50 93.50 0.0M
2021-08-16 92.00 93.00 92.00 93.00 0.0M
2021-08-13 92.49 92.99 92.00 92.00 0.0M
2021-08-12 92.98 93.50 92.10 92.99 0.0M
2021-08-11 92.98 92.98 92.98 92.98 0.0M
2021-08-10 93.01 94.49 91.01 92.99 0.0M
2021-08-09 95.99 95.99 95.99 95.99 0.0M
2021-08-06 95.49 95.99 95.49 95.99 0.0M
2021-08-05 94.50 96.00 93.50 95.99 0.0M
2021-08-04 92.99 94.50 92.99 94.50 0.0M
2021-08-03 91.49 93.00 91.49 93.00 0.0M
2021-08-02 88.99 91.50 88.51 91.50 0.0M
2021-07-30 87.51 88.99 87.51 88.99 0.0M
2021-07-29 87.00 89.50 87.00 87.50 0.0M
2021-07-28 88.47 88.49 87.25 88.49 0.0M
2021-07-27 87.50 88.47 87.50 88.47 0.0M
2021-07-26 90.99 90.99 87.50 87.50 0.0M
2021-07-23 91.39 91.39 90.00 90.99 0.0M
2021-07-22 91.49 91.50 90.00 91.50 0.0M
2021-07-21 90.50 91.49 90.00 91.49 0.0M
2021-07-20 91.51 91.53 90.50 90.50 0.0M
2021-07-19 93.39 93.49 91.51 93.47 0.0M
2021-07-16 96.49 96.49 91.51 93.49 0.0M
2021-07-15 96.49 96.50 93.00 96.49 0.0M
2021-07-14 96.49 96.49 93.01 96.49 0.0M
2021-07-13 94.99 96.49 93.50 96.49 0.0M
2021-07-12 94.43 95.00 94.43 95.00 0.0M
2021-07-09 91.51 94.50 91.51 94.43 0.0M
2021-07-08 93.99 93.99 91.50 91.50 0.0M
2021-07-07 93.99 93.99 93.99 93.99 0.0M
2021-07-06 91.54 93.99 91.54 93.99 0.0M
2021-07-05 93.01 94.99 93.01 94.99 0.0M
2021-07-02 96.99 96.99 93.00 93.00 0.0M
2021-07-01 97.48 97.49 93.50 96.99 0.0M
2021-06-30 96.00 97.49 93.50 97.48 0.0M
2021-06-29 96.00 97.49 96.00 97.49 0.0M
2021-06-28 96.99 97.00 96.20 97.00 0.0M
2021-06-25 96.99 96.99 96.99 96.99 0.0M
2021-06-24 96.99 96.99 96.99 96.99 0.0M
2021-06-23 97.97 97.98 96.00 97.00 0.0M
2021-06-22 97.00 97.98 97.00 97.98 0.0M
2021-06-21 97.00 97.00 95.51 96.99 0.0M
2021-06-18 96.99 96.99 96.00 96.00 0.0M
2021-06-17 97.45 97.45 95.20 96.99 0.0M
2021-06-16 97.02 97.45 97.02 97.45 0.0M
2021-06-15 98.00 98.50 97.51 97.51 0.0M
2021-06-14 97.50 98.48 97.50 98.00 0.0M
2021-06-11 98.00 99.00 97.50 97.50 0.0M
2021-06-10 99.49 99.49 98.10 98.10 0.0M
2021-06-09 98.70 99.48 98.70 99.48 0.0M
2021-06-08 99.48 99.48 98.20 98.70 0.0M
2021-06-07 99.49 99.49 99.47 99.48 0.0M
2021-06-04 99.28 99.50 99.25 99.50 0.0M
2021-06-03 99.29 99.30 98.04 99.28 0.0M
2021-06-02 99.29 99.29 98.04 99.29 0.0M
2021-06-01 99.97 99.97 98.50 99.29 0.0M
2021-05-31 99.31 99.99 99.00 99.97 0.0M
2021-05-28 99.98 100.00 99.31 100.00 0.0M
2021-05-27 98.51 99.98 98.51 98.86 0.0M
2021-05-26 98.99 99.98 98.51 99.00 0.0M
2021-05-25 100.16 100.16 99.00 99.00 0.0M
2021-05-24 100.00 100.16 100.00 100.16 0.0M
2021-05-21 100.16 100.16 99.99 100.00 0.0M
2021-05-20 102.98 102.98 100.00 100.16 0.0M
2021-05-19 103.00 103.02 101.00 103.00 0.0M
2021-05-18 100.54 104.46 100.50 103.48 0.0M
2021-05-17 101.48 102.50 101.48 102.50 0.0M
2021-05-14 100.50 101.50 100.00 101.50 0.0M
2021-05-13 99.38 100.50 99.30 100.50 0.0M
2021-05-12 98.98 99.38 98.52 99.38 0.0M
2021-05-11 98.00 98.99 97.75 98.99 0.0M
2021-05-10 97.00 99.00 97.00 99.00 0.0M
2021-05-07 95.99 96.84 95.99 96.84 0.0M
2021-05-06 95.39 96.00 95.10 96.00 0.0M
2021-05-05 94.89 95.40 94.00 95.40 0.0M
2021-05-04 94.49 94.99 94.20 94.89 0.0M
2021-05-03 93.99 94.49 93.00 94.49 0.0M
2021-04-30 92.60 93.99 92.50 93.99 0.0M
2021-04-29 93.99 93.99 92.60 92.60 0.0M
2021-04-28 91.47 94.00 91.47 94.00 0.0M
2021-04-27 91.50 91.50 89.99 91.47 0.0M
2021-04-26 93.99 93.99 92.00 92.20 0.0M
2021-04-23 93.97 94.50 91.50 93.99 0.0M
2021-04-22 93.50 93.97 92.56 93.97 0.0M
2021-04-21 92.81 93.89 92.52 93.50 0.0M
2021-04-20 95.99 95.99 92.80 92.80 0.0M
2021-04-19 94.96 96.00 94.96 96.00 0.0M
2021-04-16 93.50 94.96 92.50 94.96 0.0M
2021-04-15 94.00 94.00 92.61 93.00 0.0M
2021-04-14 93.98 93.98 93.98 93.98 0.0M
2021-04-13 95.89 95.89 92.25 93.98 0.0M
2021-04-12 92.50 95.89 92.20 95.89 0.0M
2021-04-09 92.21 95.50 92.21 95.50 0.0M
2021-04-08 93.49 93.99 92.00 93.97 0.0M
2021-04-07 93.39 93.50 92.26 93.50 0.0M
2021-04-06 91.00 95.44 91.00 93.39 0.0M
2021-04-01 93.04 95.49 93.00 95.49 0.0M
2021-03-31 95.00 95.00 93.04 93.04 0.0M
2021-03-30 95.99 95.99 94.00 94.49 0.0M
2021-03-29 94.99 95.99 94.99 95.99 0.0M
2021-03-26 94.00 95.60 94.00 95.59 0.0M
2021-03-25 96.98 96.98 94.00 96.98 0.0M
2021-03-24 96.21 97.49 92.50 96.99 0.0M
2021-03-23 98.01 99.50 97.01 99.49 0.0M
2021-03-22 99.51 100.00 98.00 98.00 0.0M
2021-03-19 101.78 101.78 99.50 99.50 0.0M
2021-03-18 101.86 101.88 99.77 101.78 0.0M
2021-03-17 101.88 101.88 99.78 101.88 0.0M
2021-03-16 100.98 101.90 99.75 101.88 0.0M
2021-03-15 101.98 101.98 101.98 101.98 0.0M
2021-03-12 101.98 102.00 100.00 102.00 0.0M
2021-03-11 102.00 102.00 100.00 102.00 0.0M
2021-03-10 105.48 105.48 102.50 103.00 0.0M
2021-03-09 102.48 105.50 101.00 105.50 0.0M
2021-03-08 102.50 102.50 101.02 102.48 0.0M
2021-03-05 100.00 100.50 99.03 100.50 0.0M
2021-03-04 98.60 100.00 98.50 100.00 0.0M
2021-03-03 99.49 99.97 98.00 99.97 0.0M
2021-03-02 97.00 99.50 96.51 99.50 0.0M
2021-03-01 96.99 97.99 96.90 97.01 0.0M
2021-02-26 95.01 97.00 94.02 97.00 0.0M
2021-02-25 97.99 97.99 95.01 97.00 0.0M
2021-02-24 98.00 98.00 97.99 97.99 0.0M
2021-02-23 97.93 97.94 95.01 97.94 0.0M
2021-02-22 97.93 97.93 97.93 97.93 0.0M
2021-02-19 97.94 97.94 97.94 97.94 0.0M
2021-02-18 97.99 97.99 95.00 97.99 0.0M
2021-02-17 97.50 98.00 96.51 97.99 0.0M
2021-02-16 94.02 97.50 94.02 97.50 0.0M
2021-02-15 94.02 96.39 94.02 96.39 0.0M
2021-02-12 96.39 96.39 94.01 96.39 0.0M
2021-02-11 94.00 96.39 94.00 96.39 0.0M
2021-02-10 96.49 96.50 94.00 96.39 0.0M
2021-02-09 95.00 96.50 93.00 96.50 0.0M
2021-02-08 95.49 95.50 95.00 95.00 0.0M
2021-02-05 96.99 96.99 94.00 95.49 0.0M
2021-02-04 96.99 97.00 94.00 96.99 0.0M
2021-02-03 97.00 97.00 97.00 97.00 0.0M
2021-02-02 91.49 97.00 90.01 97.00 0.0M
2021-02-01 91.00 91.49 90.01 91.49 0.0M
2021-01-29 91.49 91.49 88.50 91.00 0.0M
2021-01-28 90.14 91.49 90.14 91.49 0.0M
2021-01-27 91.97 91.97 90.13 90.13 0.0M
2021-01-26 91.97 91.97 91.97 91.97 0.0M
2021-01-25 91.97 91.97 90.11 91.97 0.0M
2021-01-22 91.53 94.50 90.50 91.97 0.0M
2021-01-21 92.49 93.50 90.50 93.50 0.0M
2021-01-20 90.01 92.50 89.50 92.49 0.0M
2021-01-19 95.49 95.49 89.00 91.99 0.0M
2021-01-18 94.00 96.99 92.50 95.49 0.0M
2021-01-15 97.78 97.79 95.50 96.99 0.0M
2021-01-14 95.99 95.99 94.51 95.59 0.0M
2021-01-13 97.00 97.00 93.00 95.99 0.0M
2021-01-12 97.70 97.79 97.70 97.79 0.0M
2021-01-11 98.00 98.50 97.00 97.70 0.0M
2021-01-08 98.00 98.00 97.02 98.00 0.0M
2021-01-07 96.50 98.00 96.50 98.00 0.0M
2021-01-06 95.51 96.50 95.51 96.50 0.0M
2021-01-05 98.99 98.99 94.00 95.05 0.0M
2021-01-04 97.05 98.99 97.00 98.99 0.0M