Caisse Regionale de Credit Agricole Mutuel de Normandie Seine SC (CCNP)

CCNP
🏛️ フランス →
129.00
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 91.99 91.99 91.99 91.99 0.0M
2021-12-30 91.99 91.99 91.99 91.99 0.0M
2021-12-29 90.01 91.99 90.01 91.99 0.0M
2021-12-28 89.60 91.50 89.60 90.01 0.0M
2021-12-27 89.80 92.00 89.80 92.00 0.0M
2021-12-24 89.20 91.99 89.20 91.99 0.0M
2021-12-23 90.00 90.50 89.40 90.50 0.0M
2021-12-22 90.99 91.00 90.20 91.00 0.0M
2021-12-21 90.50 90.99 89.02 90.99 0.0M
2021-12-20 90.99 90.99 89.01 90.50 0.0M
2021-12-17 90.99 90.99 89.00 90.99 0.0M
2021-12-16 91.49 91.49 89.00 90.99 0.0M
2021-12-15 90.10 91.50 90.10 91.50 0.0M
2021-12-14 90.50 90.60 90.00 90.10 0.0M
2021-12-13 91.49 91.49 90.50 91.00 0.0M
2021-12-10 90.00 91.50 90.00 91.49 0.0M
2021-12-09 91.99 92.00 90.00 92.00 0.0M
2021-12-08 91.01 91.99 90.51 91.99 0.0M
2021-12-07 93.49 93.49 91.50 92.00 0.0M
2021-12-06 91.99 91.99 90.99 91.99 0.0M
2021-12-03 91.00 91.50 90.05 91.50 0.0M
2021-12-02 90.02 90.90 90.00 90.02 0.0M
2021-12-01 90.04 91.49 90.04 91.49 0.0M
2021-11-30 90.22 90.22 90.10 90.10 0.0M
2021-11-29 90.52 91.49 90.00 90.20 0.0M
2021-11-26 92.00 92.82 90.80 91.50 0.0M
2021-11-25 91.62 91.80 91.60 91.80 0.0M
2021-11-24 91.51 93.00 91.51 91.60 0.0M
2021-11-23 92.00 92.50 91.00 91.51 0.0M
2021-11-22 93.00 93.00 90.79 92.00 0.0M
2021-11-19 94.00 94.00 93.00 93.00 0.0M
2021-11-18 93.70 94.99 93.70 94.00 0.0M
2021-11-17 94.10 94.10 93.93 93.93 0.0M
2021-11-16 94.00 94.05 94.00 94.03 0.0M
2021-11-15 93.71 94.99 93.71 94.99 0.0M
2021-11-12 95.68 95.68 93.80 93.95 0.0M
2021-11-11 95.00 95.44 94.62 94.68 0.0M
2021-11-10 95.99 95.99 95.00 95.00 0.0M
2021-11-09 96.51 97.00 95.50 95.50 0.0M
2021-11-08 97.38 97.38 96.11 96.12 0.0M
2021-11-05 96.60 97.00 95.51 97.00 0.0M
2021-11-04 96.60 96.60 96.60 96.60 0.0M
2021-11-03 96.98 96.98 96.50 96.60 0.0M
2021-11-02 95.11 97.00 95.00 97.00 0.0M
2021-11-01 95.02 96.98 95.00 95.00 0.0M
2021-10-29 95.00 95.99 95.00 95.02 0.0M
2021-10-28 96.47 97.00 94.01 95.00 0.0M
2021-10-27 97.50 97.50 94.01 96.49 0.0M
2021-10-26 97.01 97.01 96.89 97.00 0.0M
2021-10-25 99.50 99.50 96.00 97.00 0.0M
2021-10-22 97.49 99.00 97.49 98.10 0.0M
2021-10-21 97.01 97.50 96.50 97.50 0.0M
2021-10-20 97.99 98.49 97.01 98.49 0.0M
2021-10-19 96.53 98.00 96.52 98.00 0.0M
2021-10-18 96.51 97.99 96.50 96.50 0.0M
2021-10-15 96.70 97.50 96.50 96.50 0.0M
2021-10-14 96.70 97.00 96.70 96.70 0.0M
2021-10-13 98.70 98.99 96.50 96.50 0.0M
2021-10-12 98.01 99.99 98.01 99.50 0.0M
2021-10-11 100.00 100.00 97.00 97.01 0.0M
2021-10-08 93.00 97.00 93.00 96.50 0.0M
2021-10-07 91.51 93.80 91.51 93.80 0.0M
2021-10-06 93.99 93.99 91.50 91.50 0.0M
2021-10-05 90.00 93.50 89.51 93.50 0.0M
2021-10-04 90.03 91.50 89.56 89.56 0.0M
2021-10-01 90.00 91.00 90.00 90.02 0.0M
2021-09-30 90.27 90.27 90.00 90.00 0.0M
2021-09-29 90.42 90.99 90.00 90.01 0.0M
2021-09-28 92.16 92.16 90.90 90.90 0.0M
2021-09-27 92.50 92.50 92.00 92.16 0.0M
2021-09-24 92.31 93.00 92.20 92.50 0.0M
2021-09-23 92.50 92.60 92.26 92.26 0.0M
2021-09-22 93.00 93.00 92.66 92.66 0.0M
2021-09-21 92.99 93.00 92.67 92.67 0.0M
2021-09-20 93.56 93.56 93.00 93.50 0.0M
2021-09-17 93.50 93.76 92.61 93.76 0.0M
2021-09-16 93.06 94.10 93.06 93.50 0.0M
2021-09-15 93.51 93.79 93.03 93.05 0.0M
2021-09-14 94.00 94.00 93.02 93.50 0.0M
2021-09-13 94.11 94.11 94.10 94.10 0.0M
2021-09-10 95.80 95.80 94.00 94.00 0.0M
2021-09-09 95.96 95.96 95.96 95.96 0.0M
2021-09-08 95.98 95.98 95.00 95.98 0.0M
2021-09-07 96.00 96.00 95.31 96.00 0.0M
2021-09-06 95.27 96.00 95.27 96.00 0.0M
2021-09-03 95.99 95.99 95.25 95.25 0.0M
2021-09-02 96.00 96.10 95.25 96.00 0.0M
2021-09-01 96.00 96.20 95.71 95.75 0.0M
2021-08-31 96.00 96.00 95.50 96.00 0.0M
2021-08-30 96.00 96.49 96.00 96.00 0.0M
2021-08-27 95.99 96.00 95.99 96.00 0.0M
2021-08-26 95.99 96.00 95.21 95.99 0.0M
2021-08-25 95.99 95.99 95.99 95.99 0.0M
2021-08-24 95.99 95.99 95.13 95.99 0.0M
2021-08-23 95.99 95.99 95.56 95.99 0.0M
2021-08-20 95.99 96.49 95.54 96.49 0.0M
2021-08-19 96.07 96.99 95.80 96.00 0.0M
2021-08-18 96.49 96.49 96.06 96.06 0.0M
2021-08-17 96.49 96.50 96.06 96.50 0.0M
2021-08-16 97.99 97.99 96.50 96.50 0.0M
2021-08-13 97.24 97.25 97.00 97.25 0.0M
2021-08-12 99.00 99.00 97.50 98.00 0.0M
2021-08-11 97.53 98.20 97.53 98.20 0.0M
2021-08-10 97.54 98.20 97.52 97.53 0.0M
2021-08-09 98.72 98.72 98.00 98.40 0.0M
2021-08-06 99.49 99.49 98.00 98.72 0.0M
2021-08-05 99.01 99.50 99.00 99.49 0.0M
2021-08-04 99.49 99.49 99.00 99.00 0.0M
2021-08-03 100.12 100.40 99.02 99.02 0.0M
2021-08-02 101.48 102.50 100.00 100.00 0.0M
2021-07-30 97.50 100.00 97.50 100.00 0.0M
2021-07-29 99.50 99.76 97.60 97.60 0.0M
2021-07-28 98.50 98.50 97.40 97.99 0.0M
2021-07-27 98.00 98.50 97.50 97.50 0.0M
2021-07-26 97.50 98.00 97.23 98.00 0.0M
2021-07-23 102.48 102.48 97.50 98.00 0.0M
2021-07-22 102.48 102.50 100.04 100.52 0.0M
2021-07-21 102.48 102.48 102.48 102.48 0.0M
2021-07-20 100.50 102.48 100.50 102.48 0.0M
2021-07-19 101.30 101.30 101.00 101.00 0.0M
2021-07-16 101.28 101.30 101.02 101.30 0.0M
2021-07-15 102.90 102.90 101.30 101.30 0.0M
2021-07-14 102.90 102.90 102.90 102.90 0.0M
2021-07-13 104.00 104.00 102.02 102.02 0.0M
2021-07-12 105.48 105.48 104.50 104.50 0.0M
2021-07-09 105.02 105.98 105.00 105.50 0.0M
2021-07-08 106.02 106.02 105.00 105.00 0.0M
2021-07-07 106.98 107.98 106.00 106.00 0.0M
2021-07-06 107.02 107.02 107.00 107.00 0.0M
2021-07-05 109.98 109.98 107.00 107.00 0.0M
2021-07-02 109.00 109.00 108.50 108.50 0.0M
2021-07-01 109.50 110.48 109.00 109.00 0.0M
2021-06-30 110.00 110.00 109.50 109.50 0.0M
2021-06-29 110.02 110.02 110.00 110.00 0.0M
2021-06-28 110.32 110.32 110.00 110.00 0.0M
2021-06-25 111.00 111.00 110.00 110.00 0.0M
2021-06-24 110.98 111.00 110.98 111.00 0.0M
2021-06-23 111.98 111.98 110.00 110.98 0.0M
2021-06-22 112.02 112.02 110.52 112.00 0.0M
2021-06-21 112.10 112.10 112.10 112.10 0.0M
2021-06-18 112.32 113.00 112.22 112.22 0.0M
2021-06-17 112.48 112.48 112.22 112.22 0.0M
2021-06-16 112.88 112.88 112.12 112.48 0.0M
2021-06-15 112.50 113.48 112.50 112.88 0.0M
2021-06-14 112.24 112.52 112.24 112.50 0.0M
2021-06-11 112.98 113.00 112.24 112.24 0.0M
2021-06-10 112.96 113.00 112.96 113.00 0.0M
2021-06-09 112.00 112.00 111.02 111.02 0.0M
2021-06-08 111.50 112.00 111.50 112.00 0.0M
2021-06-07 111.00 111.50 111.00 111.50 0.0M
2021-06-04 110.50 111.00 110.00 110.98 0.0M
2021-06-03 110.52 111.06 110.00 110.50 0.0M
2021-06-02 110.76 111.92 110.14 111.90 0.0M
2021-06-01 111.94 111.94 110.76 110.76 0.0M
2021-05-31 111.96 111.96 110.66 111.94 0.0M
2021-05-28 111.80 111.98 110.68 111.98 0.0M
2021-05-27 111.88 111.88 110.00 111.80 0.0M
2021-05-26 107.12 112.00 107.12 112.00 0.0M
2021-05-25 106.50 107.00 106.04 107.00 0.0M
2021-05-24 106.00 108.30 106.00 108.30 0.0M
2021-05-21 108.02 108.02 103.00 108.00 0.0M
2021-05-20 106.98 107.02 106.98 107.02 0.0M
2021-05-19 107.58 107.58 106.00 107.20 0.0M
2021-05-18 108.72 108.72 107.56 107.56 0.0M
2021-05-17 108.98 108.98 107.56 108.72 0.0M
2021-05-14 109.98 109.98 107.56 108.62 0.0M
2021-05-13 107.52 107.52 107.52 107.52 0.0M
2021-05-12 109.02 110.00 107.52 107.52 0.0M
2021-05-11 110.22 110.50 110.02 110.02 0.0M
2021-05-10 109.50 110.00 109.50 110.00 0.0M
2021-05-07 108.90 109.00 108.00 108.66 0.0M
2021-05-06 106.50 109.00 106.50 108.90 0.0M
2021-05-05 106.02 107.00 106.02 106.50 0.0M
2021-05-04 105.02 107.50 105.00 105.00 0.0M
2021-05-03 107.98 107.98 105.02 105.02 0.0M
2021-04-30 107.98 107.98 106.52 106.52 0.0M
2021-04-29 108.36 108.36 106.00 108.00 0.0M
2021-04-28 105.60 108.38 105.50 108.38 0.0M
2021-04-27 108.00 108.50 105.52 106.00 0.0M
2021-04-26 108.00 108.00 108.00 108.00 0.0M
2021-04-23 107.02 107.80 106.02 107.80 0.0M
2021-04-22 108.48 108.48 107.00 107.00 0.0M
2021-04-21 109.48 109.48 106.80 108.48 0.0M
2021-04-20 107.50 110.00 107.00 110.00 0.0M
2021-04-19 106.50 107.50 106.12 107.50 0.0M
2021-04-16 103.10 106.00 103.10 106.00 0.0M
2021-04-15 103.40 103.40 103.10 103.10 0.0M
2021-04-14 104.50 104.52 103.10 103.10 0.0M
2021-04-13 106.30 106.30 104.48 104.52 0.0M
2021-04-12 106.30 106.30 106.30 106.30 0.0M
2021-04-09 107.48 109.00 107.00 107.04 0.0M
2021-04-08 106.50 107.00 106.10 106.10 0.0M
2021-04-07 107.02 109.50 106.50 107.52 0.0M
2021-04-06 107.00 108.60 107.00 107.02 0.0M
2021-04-01 109.98 109.98 108.60 108.60 0.0M
2021-03-31 110.00 110.00 108.00 110.00 0.0M
2021-03-30 110.98 111.00 110.00 110.00 0.0M
2021-03-29 111.00 111.50 110.00 111.50 0.0M
2021-03-26 111.50 111.50 111.50 111.50 0.0M
2021-03-25 111.02 111.02 110.52 111.00 0.0M
2021-03-24 110.50 111.00 110.50 111.00 0.0M
2021-03-23 109.98 110.00 109.98 110.00 0.0M
2021-03-22 110.00 110.00 109.50 110.00 0.0M
2021-03-19 110.22 110.22 110.00 110.00 0.0M
2021-03-18 111.50 111.52 109.02 110.02 0.0M
2021-03-17 112.60 112.60 112.60 112.60 0.0M
2021-03-16 112.88 112.88 111.66 112.60 0.0M
2021-03-15 112.52 113.00 111.80 112.98 0.0M
2021-03-12 116.98 116.98 112.50 112.50 0.0M
2021-03-11 115.98 116.96 113.54 113.64 0.0M
2021-03-10 116.70 116.70 116.70 116.70 0.0M
2021-03-09 114.50 117.00 113.50 113.54 0.0M
2021-03-08 113.48 114.50 112.62 114.50 0.0M
2021-03-05 111.52 113.50 111.52 113.50 0.0M
2021-03-04 111.50 112.00 111.04 111.04 0.0M
2021-03-03 110.98 111.50 110.98 111.50 0.0M
2021-03-02 109.50 111.00 108.00 111.00 0.0M
2021-03-01 107.02 109.50 107.02 109.50 0.0M
2021-02-26 106.50 107.00 106.00 107.00 0.0M
2021-02-25 106.50 106.50 106.50 106.50 0.0M
2021-02-24 106.50 106.50 106.50 106.50 0.0M
2021-02-23 106.00 107.98 106.00 107.98 0.0M
2021-02-22 106.00 108.00 105.80 105.92 0.0M
2021-02-19 107.52 107.54 105.80 106.20 0.0M
2021-02-18 109.16 109.16 107.50 107.50 0.0M
2021-02-17 109.16 109.16 107.52 109.16 0.0M
2021-02-16 109.16 109.16 109.16 109.16 0.0M
2021-02-15 106.02 109.50 106.02 109.18 0.0M
2021-02-12 107.00 107.00 106.02 106.02 0.0M
2021-02-11 107.26 107.50 106.00 106.00 0.0M
2021-02-10 108.62 108.62 107.24 107.24 0.0M
2021-02-09 109.00 110.00 108.00 108.00 0.0M
2021-02-08 105.82 109.00 105.82 109.00 0.0M
2021-02-05 106.00 108.00 105.80 105.80 0.0M
2021-02-04 106.22 106.22 106.00 106.00 0.0M
2021-02-03 107.00 107.50 107.00 107.50 0.0M
2021-02-02 106.02 107.50 106.00 106.36 0.0M
2021-02-01 108.02 108.02 106.00 106.00 0.0M
2021-01-29 106.00 109.00 106.00 109.00 0.0M
2021-01-28 113.50 113.50 112.50 112.50 0.0M
2021-01-27 113.52 114.00 113.50 113.50 0.0M
2021-01-26 113.52 113.52 113.50 113.50 0.0M
2021-01-25 113.52 114.98 113.50 113.50 0.0M
2021-01-22 113.52 113.52 113.50 113.50 0.0M
2021-01-21 114.98 114.98 113.50 113.50 0.0M
2021-01-20 113.54 115.48 113.50 115.14 0.0M
2021-01-19 115.48 115.48 113.54 113.54 0.0M
2021-01-18 114.50 114.52 114.00 114.10 0.0M
2021-01-15 116.00 116.00 114.80 114.80 0.0M
2021-01-14 115.00 115.10 114.80 114.80 0.0M
2021-01-13 115.08 115.10 114.80 115.00 0.0M
2021-01-12 116.96 116.96 115.00 115.10 0.0M
2021-01-11 116.98 116.98 116.98 116.98 0.0M
2021-01-08 116.80 116.80 115.24 115.28 0.0M
2021-01-07 115.76 116.80 115.02 116.80 0.0M
2021-01-06 113.02 116.00 113.02 115.76 0.0M
2021-01-05 112.98 114.74 112.98 113.88 0.0M
2021-01-04 111.50 114.00 111.50 114.00 0.0M