Caisse Reg Credit Agric Mut Nord France (CNDF)

CNDF
🏛️ フランス →
25.20
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 20.40 20.40 20.10 20.40 0.0M
2021-12-30 20.43 20.46 20.10 20.40 0.0M
2021-12-29 20.52 20.52 20.40 20.43 0.0M
2021-12-28 20.60 20.70 20.41 20.61 0.0M
2021-12-27 20.50 20.57 20.31 20.54 0.0M
2021-12-24 20.25 20.50 19.98 20.49 0.0M
2021-12-23 19.96 20.25 19.96 20.25 0.0M
2021-12-22 20.01 20.20 20.00 20.20 0.0M
2021-12-21 20.20 20.20 19.95 20.16 0.0M
2021-12-20 19.80 20.20 19.80 20.20 0.0M
2021-12-17 20.10 20.10 19.95 19.96 0.0M
2021-12-16 20.25 20.27 19.97 20.11 0.0M
2021-12-15 20.44 20.44 20.00 20.24 0.0M
2021-12-14 20.40 20.44 20.20 20.20 0.0M
2021-12-13 20.21 20.45 20.10 20.44 0.0M
2021-12-10 20.50 20.50 20.14 20.20 0.0M
2021-12-09 20.40 20.50 20.10 20.50 0.0M
2021-12-08 20.48 20.60 20.21 20.46 0.0M
2021-12-07 20.41 20.66 20.20 20.48 0.0M
2021-12-06 20.62 20.62 20.22 20.35 0.0M
2021-12-03 20.50 20.50 20.23 20.24 0.0M
2021-12-02 20.51 20.51 20.23 20.23 0.0M
2021-12-01 20.40 21.11 20.35 20.50 0.0M
2021-11-30 21.00 21.00 19.45 19.45 0.0M
2021-11-29 20.67 20.80 20.50 20.79 0.0M
2021-11-26 22.05 22.21 20.66 20.66 0.0M
2021-11-25 22.40 22.40 22.20 22.20 0.0M
2021-11-24 22.51 22.70 22.46 22.47 0.0M
2021-11-23 22.60 22.70 22.50 22.50 0.0M
2021-11-22 22.55 22.60 22.50 22.55 0.0M
2021-11-19 22.50 22.50 22.50 22.50 0.0M
2021-11-18 22.50 22.55 22.50 22.50 0.0M
2021-11-17 22.50 22.51 22.50 22.50 0.0M
2021-11-16 22.51 22.51 22.50 22.50 0.0M
2021-11-15 22.65 22.65 22.50 22.51 0.0M
2021-11-12 22.55 22.60 22.50 22.60 0.0M
2021-11-11 22.50 22.55 22.50 22.55 0.0M
2021-11-10 22.50 22.60 22.50 22.50 0.0M
2021-11-09 22.50 22.54 22.50 22.54 0.0M
2021-11-08 22.51 22.60 22.50 22.50 0.0M
2021-11-05 22.75 22.75 22.50 22.50 0.0M
2021-11-04 22.51 22.80 22.50 22.80 0.0M
2021-11-03 22.50 22.58 22.05 22.50 0.0M
2021-11-02 22.49 22.49 22.31 22.48 0.0M
2021-11-01 22.40 22.48 22.40 22.43 0.0M
2021-10-29 22.39 22.40 22.10 22.40 0.0M
2021-10-28 22.27 22.39 22.06 22.39 0.0M
2021-10-27 22.20 22.27 22.05 22.27 0.0M
2021-10-26 22.10 22.28 21.91 22.27 0.0M
2021-10-25 21.60 22.25 21.60 21.83 0.0M
2021-10-22 21.40 21.55 21.10 21.50 0.0M
2021-10-21 21.25 21.40 21.25 21.40 0.0M
2021-10-20 20.89 21.28 20.89 21.28 0.0M
2021-10-19 20.80 21.00 20.75 21.00 0.0M
2021-10-18 20.65 21.15 20.65 20.80 0.0M
2021-10-15 20.31 20.47 20.30 20.35 0.0M
2021-10-14 20.46 20.47 20.20 20.47 0.0M
2021-10-13 20.55 20.55 20.30 20.47 0.0M
2021-10-12 21.00 21.17 20.51 20.55 0.0M
2021-10-11 19.35 21.26 19.35 20.50 0.0M
2021-10-08 19.25 19.25 18.99 19.00 0.0M
2021-10-07 19.00 19.20 18.90 19.20 0.0M
2021-10-06 19.00 19.00 18.90 19.00 0.0M
2021-10-05 18.86 19.02 18.80 19.02 0.0M
2021-10-04 18.95 18.95 18.80 18.95 0.0M
2021-10-01 19.15 19.15 18.99 19.00 0.0M
2021-09-30 19.17 19.17 19.03 19.15 0.0M
2021-09-29 19.17 19.17 19.11 19.17 0.0M
2021-09-28 19.50 19.50 19.20 19.30 0.0M
2021-09-27 19.26 19.50 19.16 19.50 0.0M
2021-09-24 19.20 19.33 19.16 19.26 0.0M
2021-09-23 19.20 19.50 19.20 19.20 0.0M
2021-09-22 19.38 19.52 19.11 19.40 0.0M
2021-09-21 19.72 19.72 19.00 19.00 0.0M
2021-09-20 20.00 20.00 19.70 19.72 0.0M
2021-09-17 20.00 20.04 19.70 20.00 0.0M
2021-09-16 20.50 20.50 19.51 20.00 0.0M
2021-09-15 20.50 20.50 20.20 20.20 0.0M
2021-09-14 20.60 20.60 20.01 20.50 0.0M
2021-09-13 20.60 20.60 20.20 20.60 0.0M
2021-09-10 20.77 20.77 20.60 20.60 0.0M
2021-09-09 20.77 20.90 20.58 20.77 0.0M
2021-09-08 20.77 20.77 20.35 20.76 0.0M
2021-09-07 20.77 20.77 20.62 20.77 0.0M
2021-09-06 20.70 21.00 20.70 20.85 0.0M
2021-09-03 20.70 20.90 20.70 20.70 0.0M
2021-09-02 20.70 20.90 20.70 20.90 0.0M
2021-09-01 20.60 20.70 20.60 20.70 0.0M
2021-08-31 20.50 20.60 20.31 20.60 0.0M
2021-08-30 20.30 20.78 20.01 20.30 0.0M
2021-08-27 19.55 20.07 19.55 19.80 0.0M
2021-08-26 19.55 19.56 19.55 19.55 0.0M
2021-08-25 19.54 19.60 19.54 19.55 0.0M
2021-08-24 19.50 19.66 19.45 19.54 0.0M
2021-08-23 19.40 19.50 19.35 19.50 0.0M
2021-08-20 19.52 19.56 19.41 19.50 0.0M
2021-08-19 19.82 19.85 19.52 19.52 0.0M
2021-08-18 19.90 20.00 19.80 19.80 0.0M
2021-08-17 19.93 20.00 19.85 19.90 0.0M
2021-08-16 20.28 20.30 19.90 20.00 0.0M
2021-08-13 20.01 20.28 19.95 20.28 0.0M
2021-08-12 20.10 20.23 20.01 20.01 0.0M
2021-08-11 20.01 20.80 19.83 20.04 0.0M
2021-08-10 19.81 20.64 19.80 20.20 0.0M
2021-08-09 19.85 20.48 19.85 19.90 0.0M
2021-08-06 21.00 21.00 19.80 19.85 0.0M
2021-08-05 19.92 19.95 19.80 19.80 0.0M
2021-08-04 19.90 21.20 19.90 19.95 0.0M
2021-08-03 19.80 20.00 19.70 19.90 0.0M
2021-08-02 19.63 20.00 19.63 19.90 0.0M
2021-07-30 19.63 19.84 19.63 19.75 0.0M
2021-07-29 19.90 19.93 19.62 19.84 0.0M
2021-07-28 20.04 20.05 19.80 19.81 0.0M
2021-07-27 20.11 20.11 20.01 20.01 0.0M
2021-07-26 20.10 20.32 20.10 20.11 0.0M
2021-07-23 20.52 20.52 20.35 20.40 0.0M
2021-07-22 20.40 20.55 20.32 20.52 0.0M
2021-07-21 20.64 20.64 20.35 20.40 0.0M
2021-07-20 20.60 20.60 20.40 20.46 0.0M
2021-07-19 20.60 20.65 20.50 20.55 0.0M
2021-07-16 20.80 20.84 20.80 20.81 0.0M
2021-07-15 20.86 21.00 20.77 21.00 0.0M
2021-07-14 20.86 20.86 20.62 20.86 0.0M
2021-07-13 20.62 20.80 20.40 20.66 0.0M
2021-07-12 20.60 20.70 20.48 20.62 0.0M
2021-07-09 20.07 20.45 20.07 20.45 0.0M
2021-07-08 20.30 20.30 20.05 20.05 0.0M
2021-07-07 20.31 20.41 20.30 20.32 0.0M
2021-07-06 20.32 20.40 20.22 20.30 0.0M
2021-07-05 20.42 20.68 20.32 20.32 0.0M
2021-07-02 20.40 20.49 20.40 20.40 0.0M
2021-07-01 20.86 20.86 20.28 20.50 0.0M
2021-06-30 21.12 21.16 20.54 20.71 0.0M
2021-06-29 21.40 21.40 21.12 21.12 0.0M
2021-06-28 22.00 22.00 21.31 21.40 0.0M
2021-06-25 21.61 21.61 21.15 21.38 0.0M
2021-06-24 21.81 22.12 21.61 21.61 0.0M
2021-06-23 22.20 22.26 21.80 21.80 0.0M
2021-06-22 22.60 22.60 22.21 22.21 0.0M
2021-06-21 22.52 22.52 22.25 22.40 0.0M
2021-06-18 22.56 22.56 22.52 22.53 0.0M
2021-06-17 22.61 22.71 22.54 22.56 0.0M
2021-06-16 22.72 22.72 22.61 22.66 0.0M
2021-06-15 22.71 22.71 22.62 22.70 0.0M
2021-06-14 22.71 22.71 22.61 22.71 0.0M
2021-06-11 22.72 22.72 22.71 22.72 0.0M
2021-06-10 22.72 22.72 22.71 22.71 0.0M
2021-06-09 22.73 22.73 22.71 22.72 0.0M
2021-06-08 22.81 22.83 22.71 22.72 0.0M
2021-06-07 22.81 22.88 22.81 22.81 0.0M
2021-06-04 22.86 22.88 22.82 22.82 0.0M
2021-06-03 22.84 22.90 22.84 22.86 0.0M
2021-06-02 22.90 22.90 22.84 22.87 0.0M
2021-06-01 22.91 23.10 22.84 22.87 0.0M
2021-05-31 23.10 23.10 22.84 22.90 0.0M
2021-05-28 23.00 23.15 22.80 23.08 0.0M
2021-05-27 22.83 23.09 22.82 22.88 0.0M
2021-05-26 22.94 22.95 22.82 22.83 0.0M
2021-05-25 23.05 23.12 22.87 22.94 0.0M
2021-05-24 23.04 23.08 23.00 23.00 0.0M
2021-05-21 23.02 23.11 23.00 23.04 0.0M
2021-05-20 22.90 23.10 22.90 23.02 0.0M
2021-05-19 23.30 23.30 22.80 23.27 0.0M
2021-05-18 22.90 23.14 22.90 23.06 0.0M
2021-05-17 23.18 23.18 23.00 23.18 0.0M
2021-05-14 23.16 23.18 23.01 23.02 0.0M
2021-05-13 23.00 23.18 22.90 23.16 0.0M
2021-05-12 23.01 23.10 22.90 23.10 0.0M
2021-05-11 22.80 23.10 22.80 23.00 0.0M
2021-05-10 22.31 23.00 22.31 23.00 0.0M
2021-05-07 22.50 22.50 22.08 22.50 0.0M
2021-05-06 22.50 22.82 22.45 22.49 0.0M
2021-05-05 22.94 23.30 22.94 23.30 0.0M
2021-05-04 22.68 23.05 22.68 22.93 0.0M
2021-05-03 22.80 22.80 22.61 22.72 0.0M
2021-04-30 22.73 22.78 22.60 22.78 0.0M
2021-04-29 22.59 22.80 22.50 22.73 0.0M
2021-04-28 22.45 22.75 21.98 22.75 0.0M
2021-04-27 23.00 23.00 22.23 22.55 0.0M
2021-04-26 22.21 22.64 22.18 22.42 0.0M
2021-04-23 22.22 22.31 22.22 22.31 0.0M
2021-04-22 22.45 22.45 22.28 22.31 0.0M
2021-04-21 22.51 22.70 22.30 22.45 0.0M
2021-04-20 22.90 23.00 22.50 22.50 0.0M
2021-04-19 22.91 23.00 22.78 22.80 0.0M
2021-04-16 22.95 23.20 22.92 22.92 0.0M
2021-04-15 22.94 23.10 22.90 23.10 0.0M
2021-04-14 23.00 23.03 22.86 22.94 0.0M
2021-04-13 23.06 23.20 22.71 23.10 0.0M
2021-04-12 22.80 23.06 22.80 23.06 0.0M
2021-04-09 22.81 23.06 22.81 22.91 0.0M
2021-04-08 22.75 22.80 22.71 22.71 0.0M
2021-04-07 23.00 23.00 22.70 22.75 0.0M
2021-04-06 22.95 22.97 22.70 22.80 0.0M
2021-04-01 22.90 22.90 22.25 22.72 0.0M
2021-03-31 22.51 22.90 22.50 22.90 0.0M
2021-03-30 22.50 22.75 22.50 22.50 0.0M
2021-03-29 22.75 22.75 22.40 22.50 0.0M
2021-03-26 22.60 22.61 22.50 22.51 0.0M
2021-03-25 22.51 22.60 22.50 22.50 0.0M
2021-03-24 22.61 22.61 22.40 22.50 0.0M
2021-03-23 22.99 22.99 22.60 22.61 0.0M
2021-03-22 22.80 22.87 22.61 22.61 0.0M
2021-03-19 22.95 22.99 22.80 22.80 0.0M
2021-03-18 23.09 23.09 22.97 22.98 0.0M
2021-03-17 22.98 23.09 22.97 23.09 0.0M
2021-03-16 22.96 23.09 22.96 22.98 0.0M
2021-03-15 23.20 23.32 22.91 22.95 0.0M
2021-03-12 23.50 23.50 22.90 23.29 0.0M
2021-03-11 23.73 23.73 23.20 23.20 0.0M
2021-03-10 23.73 23.90 23.72 23.72 0.0M
2021-03-09 23.80 23.85 23.65 23.70 0.0M
2021-03-08 23.50 23.71 23.05 23.50 0.0M
2021-03-05 22.95 23.50 22.95 23.25 0.0M
2021-03-04 22.51 23.00 22.50 23.00 0.0M
2021-03-03 22.20 22.90 22.10 22.51 0.0M
2021-03-02 21.83 22.20 21.83 21.98 0.0M
2021-03-01 21.30 22.00 21.30 22.00 0.0M
2021-02-26 21.16 21.80 21.16 21.80 0.0M
2021-02-25 21.28 21.62 21.10 21.40 0.0M
2021-02-24 21.19 21.56 21.09 21.48 0.0M
2021-02-23 21.10 21.20 21.08 21.19 0.0M
2021-02-22 21.72 21.72 21.05 21.09 0.0M
2021-02-19 21.61 21.73 21.05 21.20 0.0M
2021-02-18 21.80 21.80 21.55 21.55 0.0M
2021-02-17 21.57 21.88 21.55 21.80 0.0M
2021-02-16 21.90 21.90 21.58 21.80 0.0M
2021-02-15 21.75 21.80 21.55 21.60 0.0M
2021-02-12 21.48 21.74 21.12 21.50 0.0M
2021-02-11 21.85 21.85 21.10 21.48 0.0M
2021-02-10 21.60 21.90 20.97 21.10 0.0M
2021-02-09 21.48 21.75 21.09 21.75 0.0M
2021-02-08 20.61 21.75 20.61 21.14 0.0M
2021-02-05 19.80 19.90 19.64 19.90 0.0M
2021-02-04 19.65 19.80 19.65 19.80 0.0M
2021-02-03 19.40 19.70 19.30 19.56 0.0M
2021-02-02 19.80 19.80 19.02 19.40 0.0M
2021-02-01 19.60 19.80 19.60 19.80 0.0M
2021-01-29 20.00 20.00 19.70 19.80 0.0M
2021-01-28 19.50 19.90 19.50 19.80 0.0M
2021-01-27 19.84 19.87 19.50 19.50 0.0M
2021-01-26 19.87 19.87 19.80 19.84 0.0M
2021-01-25 19.80 20.00 19.80 19.89 0.0M
2021-01-22 19.80 19.95 19.75 19.95 0.0M
2021-01-21 20.80 20.80 19.41 19.76 0.0M
2021-01-20 21.30 21.54 20.40 20.40 0.0M
2021-01-19 21.80 21.87 21.34 21.34 0.0M
2021-01-18 21.60 21.65 21.60 21.60 0.0M
2021-01-15 21.26 21.80 21.26 21.80 0.0M
2021-01-14 21.90 21.90 21.60 21.62 0.0M
2021-01-13 21.80 21.85 21.59 21.60 0.0M
2021-01-12 21.60 21.86 21.46 21.86 0.0M
2021-01-11 21.90 22.00 21.60 21.60 0.0M
2021-01-08 21.62 22.50 21.62 21.80 0.0M
2021-01-07 22.20 22.70 21.97 22.01 0.0M
2021-01-06 21.20 22.30 21.20 22.00 0.0M
2021-01-05 21.35 21.63 21.35 21.35 0.0M
2021-01-04 21.60 21.78 21.35 21.60 0.0M