Caisse Regionale de Credit Agricole Mutuel Atlantique Vendee SC (CALCi)

CALCi
🏛️ フランス →
138.60
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 89.54 89.54 88.60 88.60 0.0M
2021-12-30 89.98 89.98 88.60 89.54 0.0M
2021-12-29 89.99 89.99 89.99 89.99 0.0M
2021-12-28 90.00 90.00 90.00 90.00 0.0M
2021-12-27 88.81 90.98 88.51 90.50 0.0M
2021-12-24 89.00 90.00 88.12 89.50 0.0M
2021-12-23 89.01 89.01 89.00 89.00 0.0M
2021-12-22 88.01 89.01 87.10 89.01 0.0M
2021-12-21 86.32 88.90 86.32 88.00 0.0M
2021-12-20 87.69 88.00 86.31 86.31 0.0M
2021-12-17 87.12 87.81 86.00 86.12 0.0M
2021-12-16 88.59 89.59 87.02 87.02 0.0M
2021-12-15 87.59 88.59 87.50 88.59 0.0M
2021-12-14 88.00 88.99 87.55 87.59 0.0M
2021-12-13 88.60 88.60 87.60 87.98 0.0M
2021-12-10 90.24 90.24 88.30 88.30 0.0M
2021-12-09 88.62 89.60 88.62 89.60 0.0M
2021-12-08 89.00 89.00 88.62 88.62 0.0M
2021-12-07 89.30 89.30 88.60 88.63 0.0M
2021-12-06 88.52 89.30 88.52 89.30 0.0M
2021-12-03 89.50 89.50 88.50 89.30 0.0M
2021-12-02 90.01 90.01 88.91 88.91 0.0M
2021-12-01 90.08 90.98 89.20 89.20 0.0M
2021-11-30 90.00 90.08 90.00 90.08 0.0M
2021-11-29 88.99 90.01 88.99 90.00 0.0M
2021-11-26 90.50 95.00 86.60 88.09 0.0M
2021-11-25 91.15 92.20 90.65 90.66 0.0M
2021-11-24 92.20 93.20 91.14 91.14 0.0M
2021-11-23 92.66 92.66 92.10 92.20 0.0M
2021-11-22 93.20 94.99 92.50 92.50 0.0M
2021-11-19 95.99 95.99 94.03 94.03 0.0M
2021-11-18 94.50 94.50 94.04 94.04 0.0M
2021-11-17 94.85 95.00 94.13 95.00 0.0M
2021-11-16 95.55 96.48 94.20 94.85 0.0M
2021-11-15 96.95 96.95 95.31 95.49 0.0M
2021-11-12 95.29 96.29 95.09 95.09 0.0M
2021-11-11 95.59 95.59 95.29 95.29 0.0M
2021-11-10 95.99 95.99 95.59 95.59 0.0M
2021-11-09 95.66 96.59 95.10 96.59 0.0M
2021-11-08 95.11 96.32 95.11 95.66 0.0M
2021-11-05 95.49 95.50 95.00 95.50 0.0M
2021-11-04 93.61 95.60 93.40 94.50 0.0M
2021-11-03 94.99 95.00 92.53 93.61 0.0M
2021-11-02 94.01 96.49 93.50 94.00 0.0M
2021-11-01 94.00 94.99 93.26 93.50 0.0M
2021-10-29 94.30 95.29 93.25 93.25 0.0M
2021-10-28 95.11 95.79 94.21 94.30 0.0M
2021-10-27 96.00 96.00 95.10 95.10 0.0M
2021-10-26 97.00 97.00 95.01 96.00 0.0M
2021-10-25 96.99 97.00 94.20 97.00 0.0M
2021-10-22 95.98 96.99 95.98 96.99 0.0M
2021-10-21 95.97 96.99 95.97 95.98 0.0M
2021-10-20 96.76 97.00 95.98 95.98 0.0M
2021-10-19 97.00 97.00 94.00 95.98 0.0M
2021-10-18 96.83 96.98 96.67 96.98 0.0M
2021-10-15 95.50 95.80 95.00 95.00 0.0M
2021-10-14 94.98 95.50 93.91 95.50 0.0M
2021-10-13 95.00 95.00 93.90 94.49 0.0M
2021-10-12 95.38 95.63 94.00 95.59 0.0M
2021-10-11 95.00 95.40 94.02 94.70 0.0M
2021-10-08 92.39 93.37 92.39 92.40 0.0M
2021-10-07 92.45 92.45 91.55 92.40 0.0M
2021-10-06 91.60 92.45 91.60 92.45 0.0M
2021-10-05 91.00 93.00 91.00 93.00 0.0M
2021-10-04 90.90 90.90 90.64 90.64 0.0M
2021-10-01 93.00 93.00 90.64 90.90 0.0M
2021-09-30 94.02 94.02 93.00 93.00 0.0M
2021-09-29 95.10 95.10 94.00 94.00 0.0M
2021-09-28 96.16 97.11 95.10 95.10 0.0M
2021-09-27 96.01 96.16 96.01 96.16 0.0M
2021-09-24 97.01 98.00 96.00 96.00 0.0M
2021-09-23 96.91 97.89 96.91 97.88 0.0M
2021-09-22 97.30 97.30 96.90 96.90 0.0M
2021-09-21 96.50 96.50 96.22 96.30 0.0M
2021-09-20 98.09 98.09 96.28 96.30 0.0M
2021-09-17 96.11 98.09 96.11 98.09 0.0M
2021-09-16 97.23 98.20 96.10 96.10 0.0M
2021-09-15 97.18 97.22 96.21 97.21 0.0M
2021-09-14 98.21 98.21 97.00 97.19 0.0M
2021-09-13 98.51 98.51 98.20 98.20 0.0M
2021-09-10 98.62 98.62 98.50 98.50 0.0M
2021-09-09 98.60 100.48 98.60 98.61 0.0M
2021-09-08 100.92 100.92 98.00 98.55 0.0M
2021-09-07 100.94 100.94 97.02 100.92 0.0M
2021-09-06 102.92 102.92 95.00 100.94 0.0M
2021-09-03 99.01 100.00 99.01 100.00 0.0M
2021-09-02 99.36 100.00 99.00 99.00 0.0M
2021-09-01 100.00 100.92 99.00 99.35 0.0M
2021-08-31 100.00 100.94 99.98 100.00 0.0M
2021-08-30 100.00 100.00 99.00 99.00 0.0M
2021-08-27 98.19 101.20 98.00 100.00 0.0M
2021-08-26 96.41 98.20 96.41 98.20 0.0M
2021-08-25 96.25 97.82 95.25 96.00 0.0M
2021-08-24 96.15 96.25 96.10 96.25 0.0M
2021-08-23 96.11 97.81 96.11 96.14 0.0M
2021-08-20 96.11 96.11 96.10 96.10 0.0M
2021-08-19 97.01 97.01 96.00 96.10 0.0M
2021-08-18 99.79 99.79 97.00 97.00 0.0M
2021-08-17 98.11 98.50 97.82 97.82 0.0M
2021-08-16 99.00 99.00 98.00 98.00 0.0M
2021-08-13 99.00 99.00 98.90 99.00 0.0M
2021-08-12 99.00 99.00 98.00 98.90 0.0M
2021-08-11 98.41 99.00 98.00 99.00 0.0M
2021-08-10 99.00 99.00 98.38 98.40 0.0M
2021-08-09 99.19 100.00 98.70 99.00 0.0M
2021-08-06 99.51 100.00 99.00 99.19 0.0M
2021-08-05 101.02 101.02 98.03 99.19 0.0M
2021-08-04 102.02 102.02 98.02 101.00 0.0M
2021-08-03 104.96 104.96 101.50 102.00 0.0M
2021-08-02 102.96 103.00 97.82 101.50 0.0M
2021-07-30 101.00 102.96 100.00 102.94 0.0M
2021-07-29 100.02 101.00 100.00 101.00 0.0M
2021-07-28 99.00 99.80 99.00 99.00 0.0M
2021-07-27 99.60 99.60 99.00 99.00 0.0M
2021-07-26 101.88 101.88 97.60 97.60 0.0M
2021-07-23 97.42 98.89 97.42 98.89 0.0M
2021-07-22 97.79 98.00 97.42 97.42 0.0M
2021-07-21 98.00 98.00 97.80 97.80 0.0M
2021-07-20 100.00 100.00 98.00 98.00 0.0M
2021-07-19 99.99 99.99 98.01 98.02 0.0M
2021-07-16 99.01 99.24 98.02 98.45 0.0M
2021-07-15 100.62 100.66 98.00 99.00 0.0M
2021-07-14 101.00 101.00 100.30 100.50 0.0M
2021-07-13 103.20 103.68 100.98 101.00 0.0M
2021-07-12 105.00 105.00 103.14 103.14 0.0M
2021-07-09 104.70 105.50 103.30 104.48 0.0M
2021-07-08 110.00 110.00 105.20 105.98 0.0M
2021-07-07 110.02 111.98 105.18 109.98 0.0M
2021-07-06 111.98 111.98 110.00 110.00 0.0M
2021-07-05 113.98 113.98 112.00 112.00 0.0M
2021-07-02 114.44 114.44 110.50 113.98 0.0M
2021-07-01 112.22 114.44 112.20 114.44 0.0M
2021-06-30 112.22 112.52 112.20 112.20 0.0M
2021-06-29 113.78 114.00 112.22 112.22 0.0M
2021-06-28 113.76 113.76 113.76 113.76 0.0M
2021-06-25 113.76 113.78 113.76 113.76 0.0M
2021-06-24 115.70 115.70 113.72 113.74 0.0M
2021-06-23 115.98 115.98 115.70 115.70 0.0M
2021-06-22 115.98 116.00 112.02 115.98 0.0M
2021-06-21 116.30 116.50 115.98 115.98 0.0M
2021-06-18 117.24 118.40 116.30 116.30 0.0M
2021-06-17 117.18 117.24 117.18 117.24 0.0M
2021-06-16 117.14 117.16 117.14 117.16 0.0M
2021-06-15 117.02 118.46 117.02 117.10 0.0M
2021-06-14 117.02 117.02 117.02 117.02 0.0M
2021-06-11 117.02 117.16 117.00 117.00 0.0M
2021-06-10 118.74 118.74 117.00 117.00 0.0M
2021-06-09 118.02 118.76 117.50 118.74 0.0M
2021-06-08 118.02 118.02 118.00 118.00 0.0M
2021-06-07 117.84 118.00 116.04 118.00 0.0M
2021-06-04 117.94 117.94 116.00 117.84 0.0M
2021-06-03 118.78 118.78 116.52 117.94 0.0M
2021-06-02 114.00 117.00 114.00 117.00 0.0M
2021-06-01 114.10 114.10 113.68 113.68 0.0M
2021-05-31 112.02 114.10 111.98 114.10 0.0M
2021-05-28 113.90 114.08 111.00 114.04 0.0M
2021-05-27 113.72 113.72 113.72 113.72 0.0M
2021-05-26 113.64 114.68 113.00 113.94 0.0M
2021-05-25 113.56 114.70 113.56 113.64 0.0M
2021-05-24 114.98 115.00 113.56 113.56 0.0M
2021-05-21 111.18 113.00 111.18 112.96 0.0M
2021-05-20 115.30 115.30 110.00 111.14 0.0M
2021-05-19 114.90 115.48 112.00 114.00 0.0M
2021-05-18 113.02 114.88 113.02 114.88 0.0M
2021-05-17 112.54 113.78 112.54 113.00 0.0M
2021-05-14 112.58 113.86 112.02 112.52 0.0M
2021-05-13 112.68 112.68 111.12 112.02 0.0M
2021-05-12 113.92 115.00 113.92 115.00 0.0M
2021-05-11 112.32 113.92 112.32 113.92 0.0M
2021-05-10 109.98 112.44 109.98 112.30 0.0M
2021-05-07 109.00 109.00 108.50 109.00 0.0M
2021-05-06 109.90 109.98 108.12 109.00 0.0M
2021-05-05 106.12 107.98 106.12 107.98 0.0M
2021-05-04 104.00 106.00 104.00 106.00 0.0M
2021-05-03 107.00 107.00 101.60 104.00 0.0M
2021-04-30 108.98 109.96 105.60 107.00 0.0M
2021-04-29 105.72 108.98 105.72 108.98 0.0M
2021-04-28 106.12 107.00 104.50 105.62 0.0M
2021-04-27 109.96 109.98 106.12 106.12 0.0M
2021-04-26 105.20 107.18 104.10 105.00 0.0M
2021-04-23 106.00 106.00 103.82 105.20 0.0M
2021-04-22 106.02 106.02 106.00 106.00 0.0M
2021-04-21 106.20 106.20 106.00 106.00 0.0M
2021-04-20 106.12 106.60 106.12 106.20 0.0M
2021-04-19 109.00 109.02 108.00 109.02 0.0M
2021-04-16 107.20 109.00 107.00 109.00 0.0M
2021-04-15 107.10 107.10 106.10 107.00 0.0M
2021-04-14 107.32 107.32 107.10 107.10 0.0M
2021-04-13 108.64 108.64 106.60 107.20 0.0M
2021-04-12 110.52 110.54 107.00 108.62 0.0M
2021-04-09 108.50 110.50 108.46 110.50 0.0M
2021-04-08 110.52 110.52 108.48 108.50 0.0M
2021-04-07 111.98 111.98 106.54 110.50 0.0M
2021-04-06 108.00 112.98 108.00 112.50 0.0M
2021-04-01 111.50 111.50 109.50 109.54 0.0M
2021-03-31 111.92 111.92 110.00 111.50 0.0M
2021-03-30 110.02 111.98 110.02 111.92 0.0M
2021-03-29 108.98 109.00 108.02 109.00 0.0M
2021-03-26 109.88 109.88 108.00 109.00 0.0M
2021-03-25 110.60 110.60 110.48 110.50 0.0M
2021-03-24 111.00 111.00 110.60 110.60 0.0M
2021-03-23 111.00 111.02 111.00 111.00 0.0M
2021-03-22 114.98 114.98 110.98 111.00 0.0M
2021-03-19 114.98 114.98 114.98 114.98 0.0M
2021-03-18 114.48 114.98 112.50 114.98 0.0M
2021-03-17 113.00 115.00 110.00 114.48 0.0M
2021-03-16 111.70 113.00 110.10 113.00 0.0M
2021-03-15 115.00 115.96 110.00 111.70 0.0M
2021-03-12 115.98 116.00 115.02 115.02 0.0M
2021-03-11 116.98 116.98 116.00 116.00 0.0M
2021-03-10 117.98 117.98 116.04 117.98 0.0M
2021-03-09 118.02 119.00 117.02 117.02 0.0M
2021-03-08 115.76 119.00 115.76 118.02 0.0M
2021-03-05 114.04 115.80 113.02 115.78 0.0M
2021-03-04 115.78 115.78 113.14 114.04 0.0M
2021-03-03 111.80 115.80 111.80 115.00 0.0M
2021-03-02 111.80 111.80 111.78 111.80 0.0M
2021-03-01 110.98 112.00 110.76 112.00 0.0M
2021-02-26 108.40 111.00 108.32 110.00 0.0M
2021-02-25 108.06 109.76 108.06 109.76 0.0M
2021-02-24 108.08 108.08 108.06 108.06 0.0M
2021-02-23 111.00 111.38 108.04 108.08 0.0M
2021-02-22 108.00 111.00 108.00 111.00 0.0M
2021-02-19 110.96 110.96 109.00 109.00 0.0M
2021-02-18 112.76 112.76 110.58 110.96 0.0M
2021-02-17 112.76 112.76 110.56 111.98 0.0M
2021-02-16 112.80 112.80 110.02 112.74 0.0M
2021-02-15 109.00 113.00 109.00 111.00 0.0M
2021-02-12 109.00 109.00 109.00 109.00 0.0M
2021-02-11 110.00 110.78 109.00 110.48 0.0M
2021-02-10 108.50 110.00 107.00 110.00 0.0M
2021-02-09 104.60 108.50 103.62 108.50 0.0M
2021-02-08 103.50 104.80 103.50 104.60 0.0M
2021-02-05 104.80 104.80 103.14 103.80 0.0M
2021-02-04 103.18 103.52 103.12 103.52 0.0M
2021-02-03 104.78 104.80 102.00 103.18 0.0M
2021-02-02 103.00 104.98 101.06 104.00 0.0M
2021-02-01 109.98 109.98 103.00 103.00 0.0M
2021-01-29 106.02 107.98 105.00 107.94 0.0M
2021-01-28 106.98 106.98 103.90 106.00 0.0M
2021-01-27 110.78 110.78 104.50 106.98 0.0M
2021-01-26 111.78 112.20 108.12 110.78 0.0M
2021-01-25 112.00 112.00 109.80 111.78 0.0M
2021-01-22 112.00 112.50 107.00 111.88 0.0M
2021-01-21 112.00 112.52 109.10 112.52 0.0M
2021-01-20 107.12 107.80 107.12 107.80 0.0M
2021-01-19 111.98 111.98 107.06 107.06 0.0M
2021-01-18 112.00 112.00 108.10 111.94 0.0M
2021-01-15 111.00 112.00 110.00 112.00 0.0M
2021-01-14 114.94 114.94 111.00 111.00 0.0M
2021-01-13 113.00 114.98 111.02 114.96 0.0M
2021-01-12 116.00 116.50 114.00 114.00 0.0M
2021-01-11 118.26 118.42 115.50 116.00 0.0M
2021-01-08 120.00 120.00 118.26 118.26 0.0M
2021-01-07 117.00 119.90 116.98 119.90 0.0M
2021-01-06 115.02 117.90 115.02 117.00 0.0M
2021-01-05 116.00 116.68 114.90 116.00 0.0M
2021-01-04 116.98 117.88 115.02 115.70 0.0M