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
2022-12-30 57.48 57.50 56.90 57.50 0.0M
2022-12-29 56.90 57.59 56.11 57.50 0.0M
2022-12-28 57.97 57.97 56.00 57.95 0.0M
2022-12-27 56.51 57.98 56.51 57.98 0.0M
2022-12-23 56.90 57.50 56.90 57.50 0.0M
2022-12-22 56.00 56.50 55.99 56.50 0.0M
2022-12-21 54.20 56.00 54.20 56.00 0.0M
2022-12-20 54.73 55.00 54.02 54.20 0.0M
2022-12-19 55.02 55.20 54.50 54.58 0.0M
2022-12-16 55.70 55.71 55.17 55.17 0.0M
2022-12-15 56.37 56.45 55.51 56.11 0.0M
2022-12-14 55.30 56.50 55.30 56.37 0.0M
2022-12-13 55.29 56.50 55.29 55.29 0.0M
2022-12-12 55.27 55.40 55.27 55.28 0.0M
2022-12-09 56.00 56.40 55.26 55.26 0.0M
2022-12-08 55.80 56.60 55.80 56.60 0.0M
2022-12-07 56.60 56.60 55.80 55.80 0.0M
2022-12-06 56.12 57.00 56.00 56.60 0.0M
2022-12-05 56.20 57.00 56.12 56.12 0.0M
2022-12-02 57.49 57.97 55.17 56.20 0.0M
2022-12-01 56.52 57.50 56.52 57.50 0.0M
2022-11-30 57.19 57.49 56.50 57.49 0.0M
2022-11-29 57.00 57.50 56.14 57.48 0.0M
2022-11-28 58.49 58.70 57.50 57.50 0.0M
2022-11-25 58.11 58.70 58.10 58.70 0.0M
2022-11-24 58.10 58.70 58.10 58.10 0.0M
2022-11-23 58.69 58.69 58.10 58.10 0.0M
2022-11-22 58.49 58.70 58.00 58.69 0.0M
2022-11-21 58.01 58.49 58.00 58.49 0.0M
2022-11-18 58.89 58.89 58.01 58.01 0.0M
2022-11-17 59.49 59.49 58.30 58.90 0.0M
2022-11-16 58.99 59.00 58.39 58.42 0.0M
2022-11-15 59.00 59.00 58.21 58.99 0.0M
2022-11-14 58.00 59.00 58.00 59.00 0.0M
2022-11-11 57.50 58.00 57.50 58.00 0.0M
2022-11-10 58.01 58.02 56.01 57.50 0.0M
2022-11-09 59.01 59.01 58.00 58.00 0.0M
2022-11-08 60.00 60.00 59.00 59.00 0.0M
2022-11-07 59.99 60.00 59.99 60.00 0.0M
2022-11-04 57.98 59.99 57.98 59.99 0.0M
2022-11-03 56.50 58.00 55.58 58.00 0.0M
2022-11-02 55.99 56.50 55.99 56.50 0.0M
2022-11-01 54.51 56.00 54.50 56.00 0.0M
2022-10-31 55.49 55.49 54.24 54.26 0.0M
2022-10-28 55.38 55.49 55.15 55.49 0.0M
2022-10-27 55.47 55.49 55.00 55.38 0.0M
2022-10-26 55.53 55.90 54.01 55.47 0.0M
2022-10-25 55.90 55.90 55.50 55.50 0.0M
2022-10-24 56.50 56.50 55.50 55.90 0.0M
2022-10-21 55.98 55.98 55.26 55.26 0.0M
2022-10-20 55.27 55.99 55.26 55.99 0.0M
2022-10-19 56.99 56.99 55.25 55.25 0.0M
2022-10-18 57.00 57.00 56.00 56.00 0.0M
2022-10-17 55.26 57.00 55.26 57.00 0.0M
2022-10-14 55.50 55.52 55.24 55.24 0.0M
2022-10-13 57.49 57.49 55.18 55.18 0.0M
2022-10-12 57.49 57.49 57.49 57.49 0.0M
2022-10-11 56.50 57.00 56.40 57.00 0.0M
2022-10-10 58.60 58.60 56.11 56.50 0.0M
2022-10-07 59.45 59.45 58.60 58.60 0.0M
2022-10-06 58.98 59.45 58.98 59.45 0.0M
2022-10-05 58.05 58.98 58.05 58.98 0.0M
2022-10-04 59.99 60.00 58.03 58.05 0.0M
2022-10-03 59.78 60.47 58.51 60.47 0.0M
2022-09-30 60.01 60.01 60.00 60.00 0.0M
2022-09-29 60.02 60.02 60.00 60.00 0.0M
2022-09-28 60.01 60.01 60.00 60.00 0.0M
2022-09-27 60.02 60.02 60.01 60.01 0.0M
2022-09-26 60.01 60.01 60.00 60.00 0.0M
2022-09-23 60.01 60.01 60.01 60.01 0.0M
2022-09-22 60.99 60.99 60.99 60.99 0.0M
2022-09-21 61.01 61.48 60.01 60.99 0.0M
2022-09-20 61.53 61.53 61.00 61.00 0.0M
2022-09-19 62.50 62.50 61.51 61.53 0.0M
2022-09-16 63.95 63.99 62.50 62.50 0.0M
2022-09-15 63.99 63.99 63.99 63.99 0.0M
2022-09-14 63.99 64.00 63.01 64.00 0.0M
2022-09-13 63.99 63.99 63.01 63.99 0.0M
2022-09-12 63.00 63.99 63.00 63.99 0.0M
2022-09-09 62.21 63.00 62.21 63.00 0.0M
2022-09-08 62.21 62.21 62.21 62.21 0.0M
2022-09-07 62.50 62.50 62.20 62.20 0.0M
2022-09-06 62.50 62.50 62.50 62.50 0.0M
2022-09-05 62.21 62.50 62.21 62.50 0.0M
2022-09-02 62.01 62.20 62.01 62.20 0.0M
2022-09-01 62.00 62.20 61.70 61.70 0.0M
2022-08-31 63.59 63.59 62.00 62.00 0.0M
2022-08-30 62.61 63.59 62.61 63.59 0.0M
2022-08-29 63.80 63.80 62.61 62.61 0.0M
2022-08-26 63.11 63.80 63.11 63.80 0.0M
2022-08-25 63.21 64.00 63.00 63.01 0.0M
2022-08-24 64.00 64.00 63.21 63.21 0.0M
2022-08-23 63.59 64.48 63.59 64.00 0.0M
2022-08-22 62.00 65.00 61.50 64.30 0.0M
2022-08-19 61.70 61.70 59.52 61.00 0.0M
2022-08-18 61.40 61.98 60.80 61.70 0.0M
2022-08-17 61.50 61.50 60.51 61.40 0.0M
2022-08-16 61.80 62.30 61.80 61.80 0.0M
2022-08-15 61.98 61.98 61.00 61.80 0.0M
2022-08-12 61.49 61.98 61.00 61.98 0.0M
2022-08-11 60.60 61.50 60.11 61.49 0.0M
2022-08-10 61.89 61.89 59.50 60.60 0.0M
2022-08-09 61.42 62.48 61.31 61.89 0.0M
2022-08-08 62.40 62.44 61.02 61.42 0.0M
2022-08-05 63.50 63.50 61.00 62.40 0.0M
2022-08-04 63.49 63.50 63.49 63.50 0.0M
2022-08-03 63.00 63.49 63.00 63.49 0.0M
2022-08-02 63.48 63.48 63.00 63.00 0.0M
2022-08-01 62.20 63.48 62.20 63.48 0.0M
2022-07-29 62.99 63.47 61.50 62.20 0.0M
2022-07-28 61.51 63.00 61.51 63.00 0.0M
2022-07-27 61.50 63.50 60.50 61.02 0.0M
2022-07-26 63.49 63.99 61.00 61.50 0.0M
2022-07-25 63.49 63.50 63.49 63.50 0.0M
2022-07-22 64.50 64.50 62.05 63.50 0.0M
2022-07-21 64.61 65.00 64.50 64.50 0.0M
2022-07-20 66.99 67.00 64.50 64.50 0.0M
2022-07-19 67.02 68.47 66.00 67.00 0.0M
2022-07-18 67.00 68.49 67.00 67.02 0.0M
2022-07-15 67.49 67.50 67.00 67.00 0.0M
2022-07-14 67.50 67.50 67.49 67.50 0.0M
2022-07-13 69.90 69.90 67.00 68.00 0.0M
2022-07-12 69.51 70.49 69.51 69.90 0.0M
2022-07-11 70.89 71.00 69.50 69.50 0.0M
2022-07-08 70.01 70.99 69.51 70.89 0.0M
2022-07-07 71.64 71.64 70.01 70.01 0.0M
2022-07-06 74.99 74.99 73.50 73.50 0.0M
2022-07-05 75.01 76.47 75.00 75.00 0.0M
2022-07-04 76.51 77.49 75.01 75.01 0.0M
2022-07-01 76.99 77.99 76.83 77.99 0.0M
2022-06-30 76.00 77.00 76.00 77.00 0.0M
2022-06-29 75.49 76.00 75.49 76.00 0.0M
2022-06-28 74.99 75.50 74.55 75.50 0.0M
2022-06-27 74.04 75.00 74.04 75.00 0.0M
2022-06-24 75.17 75.17 74.04 75.17 0.0M
2022-06-23 74.04 75.49 74.04 75.17 0.0M
2022-06-22 74.04 74.04 74.04 74.04 0.0M
2022-06-21 75.49 75.49 74.02 74.03 0.0M
2022-06-20 74.80 75.50 74.80 75.50 0.0M
2022-06-17 74.42 75.49 74.42 74.80 0.0M
2022-06-16 73.03 74.42 73.03 74.42 0.0M
2022-06-15 74.49 74.49 73.02 73.02 0.0M
2022-06-14 74.02 74.49 73.50 74.49 0.0M
2022-06-13 75.99 75.99 74.02 74.02 0.0M
2022-06-10 74.98 77.00 74.02 75.99 0.0M
2022-06-09 74.99 74.99 74.01 74.98 0.0M
2022-06-08 74.49 75.00 74.00 74.99 0.0M
2022-06-07 74.99 74.99 73.01 74.49 0.0M
2022-06-06 74.55 75.00 74.55 75.00 0.0M
2022-06-03 74.00 74.55 74.00 74.55 0.0M
2022-06-02 74.52 74.55 74.52 74.55 0.0M
2022-06-01 75.01 76.39 74.50 74.52 0.0M
2022-05-31 76.39 76.40 75.01 76.40 0.0M
2022-05-30 75.99 76.40 75.30 76.40 0.0M
2022-05-27 74.80 76.40 72.51 76.40 0.0M
2022-05-26 74.89 74.89 74.80 74.80 0.0M
2022-05-25 74.89 74.89 73.00 74.89 0.0M
2022-05-24 74.40 74.90 74.01 74.89 0.0M
2022-05-23 74.00 74.40 74.00 74.40 0.0M
2022-05-20 73.88 73.89 73.20 73.89 0.0M
2022-05-19 73.89 73.89 73.06 73.88 0.0M
2022-05-18 73.89 73.89 73.00 73.89 0.0M
2022-05-17 73.10 73.90 72.02 73.90 0.0M
2022-05-16 74.49 74.49 74.40 74.49 0.0M
2022-05-13 73.78 74.50 73.00 74.50 0.0M
2022-05-12 72.99 73.85 72.01 73.79 0.0M
2022-05-11 73.13 73.50 72.50 73.00 0.0M
2022-05-10 72.99 73.50 72.75 73.50 0.0M
2022-05-09 72.70 73.00 72.01 73.00 0.0M
2022-05-06 72.00 72.89 72.00 72.70 0.0M
2022-05-05 72.49 72.89 72.00 72.89 0.0M
2022-05-04 71.01 72.50 71.00 72.50 0.0M
2022-05-03 71.99 71.99 70.51 71.00 0.0M
2022-05-02 70.51 72.00 70.51 72.00 0.0M
2022-04-29 70.50 71.49 70.02 70.02 0.0M
2022-04-28 69.50 70.99 69.50 70.50 0.0M
2022-04-27 69.50 69.50 69.50 69.50 0.0M
2022-04-26 69.50 69.50 69.50 69.50 0.0M
2022-04-25 71.49 71.49 69.50 69.50 0.0M
2022-04-22 70.61 71.98 70.00 71.49 0.0M
2022-04-21 71.50 72.00 70.50 70.50 0.0M
2022-04-20 72.89 72.89 70.51 72.79 0.0M
2022-04-19 71.00 72.89 70.20 72.89 0.0M
2022-04-14 72.89 72.89 70.00 71.99 0.0M
2022-04-13 71.61 72.98 71.61 72.89 0.0M
2022-04-12 72.29 72.30 71.51 71.51 0.0M
2022-04-11 73.88 73.88 71.50 72.30 0.0M
2022-04-08 73.82 73.89 71.50 73.89 0.0M
2022-04-07 73.88 73.88 72.50 73.84 0.0M
2022-04-06 73.37 73.95 72.50 73.88 0.0M
2022-04-05 73.97 73.97 73.30 73.37 0.0M
2022-04-04 72.31 73.97 72.31 73.97 0.0M
2022-04-01 72.03 73.49 72.03 72.20 0.0M
2022-03-31 72.99 73.49 72.99 73.49 0.0M
2022-03-30 72.70 73.00 72.03 73.00 0.0M
2022-03-29 72.01 72.70 72.01 72.70 0.0M
2022-03-28 72.01 72.85 72.01 72.85 0.0M
2022-03-25 72.59 72.60 71.01 72.59 0.0M
2022-03-24 72.39 72.60 72.00 72.60 0.0M
2022-03-23 71.99 72.40 71.52 72.39 0.0M
2022-03-22 72.39 72.60 70.00 71.99 0.0M
2022-03-21 70.99 72.55 70.32 72.55 0.0M
2022-03-18 70.00 70.99 66.00 69.99 0.0M
2022-03-17 67.01 68.43 67.01 68.41 0.0M
2022-03-16 65.21 68.43 65.21 66.16 0.0M
2022-03-15 67.99 67.99 64.50 65.01 0.0M
2022-03-14 66.96 68.44 66.50 67.99 0.0M
2022-03-11 69.96 69.96 66.00 67.00 0.0M
2022-03-10 69.01 69.97 69.00 69.97 0.0M
2022-03-09 68.99 70.00 67.00 69.00 0.0M
2022-03-08 68.98 68.99 66.00 68.99 0.0M
2022-03-07 67.52 69.98 67.00 68.98 0.0M
2022-03-04 71.64 72.50 67.50 69.50 0.0M
2022-03-03 74.99 75.00 73.00 73.00 0.0M
2022-03-02 75.49 76.47 74.00 74.99 0.0M
2022-03-01 76.50 78.00 75.50 75.50 0.0M
2022-02-28 79.99 79.99 77.99 78.99 0.0M
2022-02-25 80.99 80.99 77.50 79.99 0.0M
2022-02-24 79.60 81.00 78.50 81.00 0.0M
2022-02-23 81.98 81.99 80.00 80.00 0.0M
2022-02-22 81.98 81.99 80.71 81.98 0.0M
2022-02-21 80.61 82.00 80.61 81.99 0.0M
2022-02-18 80.99 82.00 80.99 82.00 0.0M
2022-02-17 80.00 81.00 80.00 81.00 0.0M
2022-02-16 82.49 82.49 80.00 80.00 0.0M
2022-02-15 84.59 85.00 80.00 82.50 0.0M
2022-02-14 84.97 85.00 84.01 84.59 0.0M
2022-02-11 84.20 85.00 84.20 85.00 0.0M
2022-02-10 84.98 84.99 84.20 84.20 0.0M
2022-02-09 83.51 84.98 83.51 84.98 0.0M
2022-02-08 84.99 85.00 83.50 83.51 0.0M
2022-02-07 84.99 84.99 84.99 84.99 0.0M
2022-02-04 84.99 84.99 84.30 84.99 0.0M
2022-02-03 83.99 85.00 83.99 84.99 0.0M
2022-02-02 83.54 84.49 82.56 84.49 0.0M
2022-02-01 82.49 84.00 82.49 83.54 0.0M
2022-01-31 82.49 82.50 82.01 82.50 0.0M
2022-01-28 82.99 83.49 81.00 82.49 0.0M
2022-01-27 83.00 83.00 81.51 82.99 0.0M
2022-01-26 83.25 83.29 81.51 81.51 0.0M
2022-01-25 82.01 84.37 82.01 83.25 0.0M
2022-01-24 83.29 84.37 82.50 84.37 0.0M
2022-01-21 84.40 84.99 83.00 83.30 0.0M
2022-01-20 85.00 85.99 83.00 84.40 0.0M
2022-01-19 86.50 86.50 84.25 85.00 0.0M
2022-01-18 86.85 87.00 86.50 86.50 0.0M
2022-01-17 86.74 87.00 86.74 86.85 0.0M
2022-01-14 86.74 86.74 85.60 86.74 0.0M
2022-01-13 86.93 86.93 86.01 86.74 0.0M
2022-01-12 86.79 86.94 86.01 86.93 0.0M
2022-01-11 86.94 86.94 86.00 86.79 0.0M
2022-01-10 85.94 87.00 85.94 87.00 0.0M
2022-01-07 83.31 85.94 83.00 85.94 0.0M
2022-01-06 86.00 86.50 86.00 86.50 0.0M
2022-01-05 82.51 86.00 82.47 86.00 0.0M
2022-01-04 83.99 84.50 83.50 83.51 0.0M
2022-01-03 81.89 84.00 81.50 84.00 0.0M