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
2022-12-30 70.99 70.99 70.30 70.30 0.0M
2022-12-29 70.98 70.99 70.98 70.99 0.0M
2022-12-28 71.99 71.99 70.99 70.99 0.0M
2022-12-27 70.62 71.99 70.62 71.99 0.0M
2022-12-23 71.50 71.50 70.66 71.40 0.0M
2022-12-22 70.01 72.00 70.01 70.50 0.0M
2022-12-21 68.99 69.98 68.20 69.98 0.0M
2022-12-20 68.32 68.32 66.36 68.00 0.0M
2022-12-19 68.31 68.32 68.31 68.32 0.0M
2022-12-16 68.32 68.32 68.32 68.32 0.0M
2022-12-15 70.17 70.17 68.31 68.32 0.0M
2022-12-14 70.20 70.20 68.32 70.19 0.0M
2022-12-13 69.86 70.80 68.90 70.20 0.0M
2022-12-12 69.00 69.86 68.90 69.86 0.0M
2022-12-09 69.59 69.60 69.00 69.00 0.0M
2022-12-08 69.59 69.60 68.51 69.59 0.0M
2022-12-07 68.41 70.00 68.40 70.00 0.0M
2022-12-06 69.31 69.31 68.31 69.31 0.0M
2022-12-05 68.98 69.30 68.30 69.30 0.0M
2022-12-02 69.00 70.60 69.00 69.29 0.0M
2022-12-01 67.12 69.00 67.12 69.00 0.0M
2022-11-30 67.00 68.49 67.00 67.00 0.0M
2022-11-29 68.80 69.80 66.61 66.90 0.0M
2022-11-28 70.19 70.20 68.00 68.80 0.0M
2022-11-25 70.30 70.40 69.70 70.19 0.0M
2022-11-24 69.98 70.30 69.70 70.00 0.0M
2022-11-23 69.66 70.20 69.65 69.98 0.0M
2022-11-22 71.48 71.48 69.50 69.66 0.0M
2022-11-21 71.00 71.50 68.11 71.50 0.0M
2022-11-18 71.64 71.64 70.60 71.00 0.0M
2022-11-17 72.01 72.01 69.00 71.65 0.0M
2022-11-16 72.00 72.90 71.03 72.01 0.0M
2022-11-15 70.76 72.00 70.76 72.00 0.0M
2022-11-14 70.01 71.30 69.99 70.76 0.0M
2022-11-11 69.80 69.90 68.80 69.90 0.0M
2022-11-10 67.99 69.89 67.00 69.80 0.0M
2022-11-09 69.38 69.54 68.00 68.00 0.0M
2022-11-08 68.59 69.59 67.63 69.38 0.0M
2022-11-07 68.61 68.85 68.59 68.59 0.0M
2022-11-04 67.00 68.97 67.00 68.59 0.0M
2022-11-03 67.01 67.03 67.00 67.00 0.0M
2022-11-02 69.40 69.40 67.42 67.42 0.0M
2022-11-01 66.49 68.50 66.49 68.40 0.0M
2022-10-31 65.70 66.60 65.70 66.49 0.0M
2022-10-28 65.03 66.50 65.03 65.61 0.0M
2022-10-27 65.80 66.30 65.14 65.99 0.0M
2022-10-26 65.98 65.98 65.00 65.80 0.0M
2022-10-25 66.10 66.10 64.16 65.00 0.0M
2022-10-24 66.39 66.39 65.04 65.15 0.0M
2022-10-21 66.01 66.09 65.00 65.13 0.0M
2022-10-20 67.79 67.99 66.00 66.00 0.0M
2022-10-19 67.61 68.00 67.03 67.79 0.0M
2022-10-18 70.00 70.97 67.61 67.61 0.0M
2022-10-17 69.29 70.30 68.25 70.00 0.0M
2022-10-14 67.67 69.49 67.52 68.30 0.0M
2022-10-13 69.60 69.60 67.50 67.50 0.0M
2022-10-12 71.10 71.10 69.60 69.60 0.0M
2022-10-11 73.00 73.00 71.10 71.10 0.0M
2022-10-10 71.20 73.00 71.20 73.00 0.0M
2022-10-07 73.04 73.04 72.00 72.00 0.0M
2022-10-06 73.50 74.50 73.04 73.04 0.0M
2022-10-05 73.98 74.00 73.00 73.50 0.0M
2022-10-04 74.50 75.50 73.50 73.99 0.0M
2022-10-03 74.20 74.50 73.50 74.50 0.0M
2022-09-30 74.40 75.39 74.00 74.20 0.0M
2022-09-29 76.40 76.40 75.40 75.40 0.0M
2022-09-28 75.90 75.90 75.40 75.40 0.0M
2022-09-27 76.10 76.10 75.41 75.50 0.0M
2022-09-26 76.53 76.99 76.10 76.10 0.0M
2022-09-23 77.00 78.50 76.53 76.53 0.0M
2022-09-22 78.00 79.00 77.95 77.95 0.0M
2022-09-21 78.10 78.10 78.00 78.00 0.0M
2022-09-20 78.20 79.00 78.11 78.11 0.0M
2022-09-19 79.00 79.00 78.20 78.20 0.0M
2022-09-16 79.01 79.02 79.00 79.00 0.0M
2022-09-15 79.82 79.83 79.81 79.81 0.0M
2022-09-14 81.88 81.99 79.82 79.82 0.0M
2022-09-13 82.00 82.00 79.01 81.88 0.0M
2022-09-12 80.99 81.99 80.01 81.98 0.0M
2022-09-09 79.00 80.99 78.20 80.99 0.0M
2022-09-08 80.00 80.00 78.10 80.00 0.0M
2022-09-07 81.00 81.00 79.01 79.01 0.0M
2022-09-06 81.99 81.99 81.00 81.00 0.0M
2022-09-05 81.00 81.99 80.00 81.99 0.0M
2022-09-02 79.01 81.00 79.01 81.00 0.0M
2022-09-01 80.98 81.00 79.01 79.01 0.0M
2022-08-31 80.26 80.99 79.85 80.99 0.0M
2022-08-30 80.01 81.00 79.85 80.26 0.0M
2022-08-29 81.77 81.77 79.85 81.00 0.0M
2022-08-26 82.51 83.40 81.52 82.00 0.0M
2022-08-25 82.50 83.97 82.20 82.51 0.0M
2022-08-24 83.80 84.00 81.54 82.00 0.0M
2022-08-23 83.28 83.28 80.00 83.00 0.0M
2022-08-22 76.76 81.50 75.01 81.00 0.0M
2022-08-19 76.01 76.75 73.50 73.50 0.0M
2022-08-18 76.00 76.00 75.08 76.00 0.0M
2022-08-17 76.21 76.76 76.00 76.00 0.0M
2022-08-16 76.50 76.76 76.20 76.20 0.0M
2022-08-15 76.49 76.50 76.40 76.50 0.0M
2022-08-12 77.30 77.30 76.61 77.00 0.0M
2022-08-11 77.00 77.30 77.00 77.30 0.0M
2022-08-10 76.51 77.30 76.51 77.00 0.0M
2022-08-09 77.29 77.30 76.40 76.40 0.0M
2022-08-08 77.50 77.50 77.30 77.30 0.0M
2022-08-05 78.10 78.10 76.31 77.60 0.0M
2022-08-04 78.01 79.80 78.01 78.10 0.0M
2022-08-03 79.99 79.99 77.00 78.00 0.0M
2022-08-02 78.01 80.00 78.01 80.00 0.0M
2022-08-01 80.00 80.00 80.00 80.00 0.0M
2022-07-29 80.00 80.00 80.00 80.00 0.0M
2022-07-28 79.89 80.02 79.89 80.00 0.0M
2022-07-27 79.01 79.89 79.00 79.89 0.0M
2022-07-26 78.80 79.00 78.74 79.00 0.0M
2022-07-25 77.70 78.80 77.70 78.80 0.0M
2022-07-22 76.99 77.98 76.99 77.97 0.0M
2022-07-21 76.59 76.59 75.01 76.00 0.0M
2022-07-20 77.99 78.00 76.60 76.60 0.0M
2022-07-19 77.99 78.49 76.94 78.00 0.0M
2022-07-18 79.50 79.50 78.00 78.00 0.0M
2022-07-15 80.79 80.79 79.94 79.94 0.0M
2022-07-14 80.79 80.80 80.79 80.80 0.0M
2022-07-13 80.00 81.00 79.99 81.00 0.0M
2022-07-12 78.99 79.48 78.01 79.48 0.0M
2022-07-11 77.00 78.00 77.00 78.00 0.0M
2022-07-08 76.74 79.00 76.00 76.00 0.0M
2022-07-07 77.03 78.99 75.80 77.00 0.0M
2022-07-06 77.99 77.99 76.60 77.03 0.0M
2022-07-05 79.61 79.61 78.00 78.00 0.0M
2022-07-04 80.00 80.00 79.51 79.61 0.0M
2022-07-01 81.11 81.11 80.00 80.00 0.0M
2022-06-30 83.20 83.20 81.10 81.10 0.0M
2022-06-29 84.20 84.20 83.20 83.20 0.0M
2022-06-28 85.00 85.00 83.00 84.20 0.0M
2022-06-27 87.00 87.00 85.00 85.00 0.0M
2022-06-24 85.51 86.49 84.40 86.00 0.0M
2022-06-23 86.60 86.60 85.60 86.36 0.0M
2022-06-22 87.01 87.01 86.60 86.60 0.0M
2022-06-21 88.00 88.00 87.00 87.00 0.0M
2022-06-20 88.00 88.00 88.00 88.00 0.0M
2022-06-17 87.47 88.00 87.00 88.00 0.0M
2022-06-16 86.50 88.00 85.50 88.00 0.0M
2022-06-15 86.21 87.47 86.21 87.47 0.0M
2022-06-14 87.44 87.50 86.00 86.50 0.0M
2022-06-13 87.49 87.49 86.00 87.48 0.0M
2022-06-10 86.52 87.49 86.02 87.49 0.0M
2022-06-09 87.50 87.50 86.50 86.52 0.0M
2022-06-08 87.49 87.50 86.50 87.50 0.0M
2022-06-07 87.00 87.50 85.53 87.49 0.0M
2022-06-06 86.80 87.00 86.80 87.00 0.0M
2022-06-03 87.13 87.50 85.00 86.80 0.0M
2022-06-02 86.99 87.12 86.99 87.12 0.0M
2022-06-01 86.84 86.85 83.60 86.00 0.0M
2022-05-31 86.00 86.85 84.00 86.85 0.0M
2022-05-30 85.01 86.00 85.01 86.00 0.0M
2022-05-27 85.20 85.90 84.00 85.90 0.0M
2022-05-26 84.60 84.99 84.60 84.99 0.0M
2022-05-25 85.49 85.49 84.60 84.60 0.0M
2022-05-24 85.49 85.49 83.80 85.49 0.0M
2022-05-23 84.60 85.59 84.00 85.59 0.0M
2022-05-20 84.60 84.60 84.60 84.60 0.0M
2022-05-19 84.60 84.60 84.60 84.60 0.0M
2022-05-18 84.80 84.80 84.60 84.60 0.0M
2022-05-17 84.99 85.99 84.60 84.80 0.0M
2022-05-16 84.12 84.12 84.00 84.00 0.0M
2022-05-13 83.09 87.12 82.10 84.12 0.0M
2022-05-12 84.09 84.09 81.13 83.09 0.0M
2022-05-11 87.00 87.00 84.51 87.00 0.0M
2022-05-10 88.51 88.69 85.99 86.00 0.0M
2022-05-09 87.98 87.98 87.98 87.98 0.0M
2022-05-06 89.00 89.00 85.02 87.98 0.0M
2022-05-05 88.49 89.00 86.50 89.00 0.0M
2022-05-04 88.49 88.50 87.02 88.49 0.0M
2022-05-03 87.90 87.90 87.51 87.52 0.0M
2022-05-02 88.00 88.01 87.40 87.41 0.0M
2022-04-29 85.40 87.40 85.40 87.40 0.0M
2022-04-28 84.51 85.40 84.51 85.40 0.0M
2022-04-27 86.00 86.00 82.20 84.41 0.0M
2022-04-26 84.02 85.00 84.00 85.00 0.0M
2022-04-25 85.60 85.60 84.00 84.02 0.0M
2022-04-22 85.01 86.00 84.56 84.60 0.0M
2022-04-21 87.00 88.00 85.00 85.00 0.0M
2022-04-20 87.00 87.00 84.00 87.00 0.0M
2022-04-19 86.09 87.00 83.00 87.00 0.0M
2022-04-14 85.10 86.09 84.90 86.09 0.0M
2022-04-13 85.10 85.10 85.10 85.10 0.0M
2022-04-12 86.01 87.00 85.10 85.10 0.0M
2022-04-11 85.00 86.00 85.00 86.00 0.0M
2022-04-08 84.60 85.00 83.60 85.00 0.0M
2022-04-07 85.11 86.00 82.10 84.60 0.0M
2022-04-06 87.40 87.40 85.10 85.10 0.0M
2022-04-05 88.39 88.39 87.40 87.40 0.0M
2022-04-04 88.39 88.39 87.00 88.39 0.0M
2022-04-01 89.00 89.00 86.13 87.41 0.0M
2022-03-31 87.01 87.98 86.11 87.01 0.0M
2022-03-30 88.01 88.01 87.00 87.00 0.0M
2022-03-29 86.02 89.00 86.02 88.01 0.0M
2022-03-28 87.99 88.01 86.02 86.02 0.0M
2022-03-25 88.89 88.91 88.00 88.00 0.0M
2022-03-24 89.00 89.00 87.01 88.89 0.0M
2022-03-23 86.03 88.00 86.03 87.99 0.0M
2022-03-22 87.00 87.64 86.03 86.03 0.0M
2022-03-21 85.00 87.03 85.00 87.00 0.0M
2022-03-18 85.01 86.44 85.00 85.00 0.0M
2022-03-17 85.00 85.00 80.99 85.00 0.0M
2022-03-16 82.50 85.00 82.01 85.00 0.0M
2022-03-15 82.99 83.99 82.00 82.00 0.0M
2022-03-14 84.00 84.00 82.00 82.99 0.0M
2022-03-11 83.00 83.00 82.99 83.00 0.0M
2022-03-10 83.98 83.98 83.00 83.00 0.0M
2022-03-09 82.00 83.00 76.00 82.99 0.0M
2022-03-08 84.18 84.18 79.25 82.00 0.0M
2022-03-07 80.00 84.18 79.50 84.18 0.0M
2022-03-04 86.30 86.30 84.01 84.01 0.0M
2022-03-03 85.30 91.30 85.00 86.30 0.0M
2022-03-02 85.80 87.92 83.00 84.28 0.0M
2022-03-01 90.20 90.20 87.14 87.14 0.0M
2022-02-28 88.00 90.20 87.11 90.20 0.0M
2022-02-25 89.10 89.89 88.10 88.20 0.0M
2022-02-24 91.00 93.00 87.15 88.11 0.0M
2022-02-23 91.60 93.00 91.30 93.00 0.0M
2022-02-22 92.16 92.16 91.60 91.60 0.0M
2022-02-21 92.13 93.99 92.13 92.40 0.0M
2022-02-18 95.00 95.00 93.01 93.01 0.0M
2022-02-17 94.00 95.00 93.00 95.00 0.0M
2022-02-16 95.00 95.00 91.00 94.00 0.0M
2022-02-15 91.31 95.00 91.31 95.00 0.0M
2022-02-14 93.28 93.28 85.00 91.30 0.0M
2022-02-11 94.80 94.80 93.10 93.28 0.0M
2022-02-10 93.81 94.80 93.81 94.80 0.0M
2022-02-09 94.00 95.00 93.80 93.80 0.0M
2022-02-08 95.00 95.99 94.00 94.00 0.0M
2022-02-07 95.01 95.01 95.01 95.01 0.0M
2022-02-04 97.47 97.47 95.50 95.50 0.0M
2022-02-03 96.51 97.47 96.50 97.47 0.0M
2022-02-02 96.00 96.49 95.95 96.49 0.0M
2022-02-01 96.50 96.50 96.00 96.00 0.0M
2022-01-31 95.07 95.99 95.07 95.96 0.0M
2022-01-28 95.10 95.10 93.10 95.07 0.0M
2022-01-27 93.10 95.10 92.48 95.10 0.0M
2022-01-26 93.10 94.10 92.30 94.10 0.0M
2022-01-25 95.00 96.00 93.10 93.10 0.0M
2022-01-24 97.00 97.00 94.11 95.00 0.0M
2022-01-21 97.93 98.19 97.00 97.00 0.0M
2022-01-20 98.88 98.88 97.90 97.93 0.0M
2022-01-19 97.80 98.88 97.80 98.88 0.0M
2022-01-18 98.10 98.60 98.02 98.60 0.0M
2022-01-17 98.29 98.38 98.10 98.12 0.0M
2022-01-14 97.60 97.70 97.55 97.55 0.0M
2022-01-13 97.31 98.20 97.31 97.60 0.0M
2022-01-12 98.00 98.00 97.13 97.21 0.0M
2022-01-11 98.11 98.11 97.10 97.62 0.0M
2022-01-10 97.02 98.13 97.02 98.11 0.0M
2022-01-07 97.58 97.95 97.55 97.56 0.0M
2022-01-06 94.17 97.61 94.17 97.58 0.0M
2022-01-05 92.62 94.80 92.62 94.12 0.0M
2022-01-04 91.60 92.63 91.43 92.62 0.0M
2022-01-03 88.62 90.59 88.62 90.59 0.0M