Caisse regionale de Credit Agricole Mutuel de Paris et d Ile de France (CAIF)

CAIF
🏛️ フランス →
94.59
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
2023-12-29 65.06 65.07 65.06 65.07 0.0M
2023-12-28 65.00 65.05 64.60 64.60 0.0M
2023-12-27 65.00 65.00 64.60 65.00 0.0M
2023-12-22 65.06 65.07 64.68 64.68 0.0M
2023-12-21 65.16 65.16 65.00 65.00 0.0M
2023-12-20 66.31 66.31 65.10 65.10 0.0M
2023-12-19 66.11 66.30 65.45 65.45 0.0M
2023-12-18 65.94 66.40 65.94 66.10 0.0M
2023-12-15 65.63 66.30 65.63 65.98 0.0M
2023-12-14 65.60 66.94 65.51 66.94 0.0M
2023-12-13 65.61 66.02 65.50 65.60 0.0M
2023-12-12 67.24 67.60 65.13 65.62 0.0M
2023-12-11 67.50 67.50 67.24 67.24 0.0M
2023-12-08 67.81 68.99 67.58 67.58 0.0M
2023-12-07 68.26 68.30 67.80 67.80 0.0M
2023-12-06 69.90 69.90 68.00 68.26 0.0M
2023-12-05 69.21 70.25 68.80 69.99 0.0M
2023-12-04 68.83 69.87 68.83 69.15 0.0M
2023-12-01 68.01 68.84 68.00 68.84 0.0M
2023-11-30 68.49 68.51 68.00 68.00 0.0M
2023-11-29 67.86 68.49 67.86 68.49 0.0M
2023-11-28 69.87 71.95 67.80 67.85 0.0M
2023-11-27 68.22 71.95 68.22 69.88 0.0M
2023-11-24 68.14 68.46 68.00 68.46 0.0M
2023-11-23 68.17 68.18 68.17 68.18 0.0M
2023-11-22 68.42 68.42 68.00 68.18 0.0M
2023-11-21 68.41 68.42 68.00 68.42 0.0M
2023-11-20 68.00 68.42 68.00 68.42 0.0M
2023-11-17 68.01 68.01 68.00 68.00 0.0M
2023-11-16 68.00 68.00 68.00 68.00 0.0M
2023-11-15 68.00 68.55 68.00 68.00 0.0M
2023-11-14 68.21 68.24 68.00 68.00 0.0M
2023-11-13 68.55 68.56 68.20 68.20 0.0M
2023-11-10 68.51 68.56 68.51 68.56 0.0M
2023-11-09 68.51 68.51 68.51 68.51 0.0M
2023-11-08 68.50 68.50 68.50 68.50 0.0M
2023-11-07 68.01 68.40 68.01 68.40 0.0M
2023-11-06 68.00 68.00 68.00 68.00 0.0M
2023-11-03 68.01 68.01 68.00 68.00 0.0M
2023-11-02 68.01 68.01 68.00 68.00 0.0M
2023-11-01 68.00 68.00 68.00 68.00 0.0M
2023-10-31 68.01 68.05 68.01 68.01 0.0M
2023-10-30 68.01 68.01 67.50 68.00 0.0M
2023-10-27 68.06 68.06 68.00 68.00 0.0M
2023-10-26 68.00 68.05 68.00 68.05 0.0M
2023-10-25 68.00 68.00 68.00 68.00 0.0M
2023-10-24 68.35 68.35 68.00 68.00 0.0M
2023-10-23 68.00 68.00 68.00 68.00 0.0M
2023-10-20 68.00 68.05 68.00 68.05 0.0M
2023-10-19 67.67 68.10 67.67 68.00 0.0M
2023-10-18 68.30 68.30 67.50 67.66 0.0M
2023-10-17 68.31 68.34 67.62 68.30 0.0M
2023-10-16 68.00 68.30 68.00 68.30 0.0M
2023-10-13 68.61 68.61 68.00 68.00 0.0M
2023-10-12 68.40 68.60 68.40 68.60 0.0M
2023-10-11 68.01 68.40 68.00 68.40 0.0M
2023-10-10 68.71 68.71 68.00 68.00 0.0M
2023-10-09 68.00 68.70 68.00 68.70 0.0M
2023-10-06 68.00 68.05 68.00 68.05 0.0M
2023-10-05 68.00 68.00 68.00 68.00 0.0M
2023-10-04 68.00 68.00 68.00 68.00 0.0M
2023-10-03 68.05 68.05 68.00 68.00 0.0M
2023-10-02 68.03 68.04 68.00 68.04 0.0M
2023-09-29 68.01 68.01 68.00 68.00 0.0M
2023-09-28 68.01 68.01 68.01 68.01 0.0M
2023-09-27 68.00 68.05 68.00 68.00 0.0M
2023-09-26 68.01 68.01 68.01 68.01 0.0M
2023-09-25 68.00 68.00 68.00 68.00 0.0M
2023-09-22 68.01 68.01 68.00 68.00 0.0M
2023-09-21 68.01 68.01 68.00 68.00 0.0M
2023-09-20 68.21 68.21 68.00 68.00 0.0M
2023-09-19 68.21 68.47 68.20 68.20 0.0M
2023-09-18 68.03 68.03 68.03 68.03 0.0M
2023-09-15 67.68 68.37 67.68 68.37 0.0M
2023-09-14 67.67 67.67 67.67 67.67 0.0M
2023-09-13 68.01 68.01 67.66 67.66 0.0M
2023-09-12 68.01 68.37 68.00 68.00 0.0M
2023-09-11 68.00 68.00 68.00 68.00 0.0M
2023-09-08 67.98 67.98 67.50 67.73 0.0M
2023-09-07 69.01 69.01 67.97 67.97 0.0M
2023-09-06 69.01 69.01 69.00 69.00 0.0M
2023-09-05 67.81 69.05 67.81 69.00 0.0M
2023-09-04 67.76 68.20 67.76 67.80 0.0M
2023-09-01 68.38 68.44 68.38 68.44 0.0M
2023-08-31 68.72 68.75 68.72 68.72 0.0M
2023-08-30 68.11 68.72 68.11 68.72 0.0M
2023-08-29 69.31 69.40 68.10 68.10 0.0M
2023-08-28 68.50 69.50 68.50 69.30 0.0M
2023-08-25 69.00 69.50 68.50 68.50 0.0M
2023-08-24 69.50 69.90 69.00 69.00 0.0M
2023-08-23 69.02 69.50 69.00 69.00 0.0M
2023-08-22 68.60 69.99 68.60 69.01 0.0M
2023-08-21 67.60 68.89 67.60 68.30 0.0M
2023-08-18 65.73 65.74 65.73 65.74 0.0M
2023-08-17 66.36 66.36 65.72 65.72 0.0M
2023-08-16 65.76 65.77 65.76 65.77 0.0M
2023-08-15 65.71 65.71 65.71 65.71 0.0M
2023-08-14 66.17 66.17 65.71 65.71 0.0M
2023-08-11 65.87 66.00 65.60 66.00 0.0M
2023-08-10 65.79 65.88 65.70 65.88 0.0M
2023-08-09 65.78 65.78 65.78 65.78 0.0M
2023-08-08 66.11 66.17 65.77 65.77 0.0M
2023-08-07 66.10 66.10 66.10 66.10 0.0M
2023-08-04 65.76 66.00 65.76 65.80 0.0M
2023-08-03 65.74 65.74 65.74 65.74 0.0M
2023-08-02 65.80 66.07 65.80 66.07 0.0M
2023-08-01 65.71 66.36 65.64 66.36 0.0M
2023-07-31 65.61 65.71 65.61 65.61 0.0M
2023-07-28 65.60 65.61 65.60 65.61 0.0M
2023-07-27 65.52 65.74 65.52 65.74 0.0M
2023-07-26 65.65 65.80 65.65 65.70 0.0M
2023-07-25 65.65 65.81 65.65 65.70 0.0M
2023-07-24 65.70 65.70 65.50 65.65 0.0M
2023-07-21 65.50 65.70 65.50 65.50 0.0M
2023-07-20 65.60 65.60 65.50 65.50 0.0M
2023-07-19 65.50 65.50 65.50 65.50 0.0M
2023-07-18 65.60 65.60 65.50 65.50 0.0M
2023-07-17 65.60 65.80 65.50 65.50 0.0M
2023-07-14 65.50 65.60 65.50 65.60 0.0M
2023-07-13 65.70 65.80 65.50 65.50 0.0M
2023-07-12 65.18 65.50 65.18 65.50 0.0M
2023-07-11 65.10 65.17 65.10 65.17 0.0M
2023-07-10 65.01 65.09 64.68 65.09 0.0M
2023-07-07 65.30 65.50 64.75 65.00 0.0M
2023-07-06 66.04 66.04 65.40 65.40 0.0M
2023-07-05 66.04 66.04 65.72 65.73 0.0M
2023-07-04 66.88 66.88 65.94 65.94 0.0M
2023-07-03 66.60 66.80 66.60 66.60 0.0M
2023-06-30 66.60 66.90 66.60 66.90 0.0M
2023-06-29 66.94 67.00 66.17 66.17 0.0M
2023-06-28 66.51 66.94 66.51 66.51 0.0M
2023-06-27 65.74 66.50 65.73 66.50 0.0M
2023-06-26 66.40 66.50 66.07 66.07 0.0M
2023-06-23 67.42 67.42 66.40 66.40 0.0M
2023-06-22 67.34 67.77 66.40 66.40 0.0M
2023-06-21 68.08 68.12 67.33 67.33 0.0M
2023-06-20 67.66 67.67 67.66 67.67 0.0M
2023-06-19 67.66 67.79 67.66 67.66 0.0M
2023-06-16 68.01 68.07 67.66 67.69 0.0M
2023-06-15 67.99 68.00 67.98 68.00 0.0M
2023-06-14 67.26 67.99 67.26 67.99 0.0M
2023-06-13 67.21 67.25 67.21 67.25 0.0M
2023-06-12 67.00 67.20 67.00 67.20 0.0M
2023-06-09 67.00 67.20 67.00 67.00 0.0M
2023-06-08 67.09 67.10 66.10 67.10 0.0M
2023-06-07 66.01 66.40 66.00 66.10 0.0M
2023-06-06 67.01 67.20 66.00 66.00 0.0M
2023-06-05 66.62 68.00 66.62 67.00 0.0M
2023-06-02 67.50 67.51 66.50 66.61 0.0M
2023-06-01 67.87 68.00 67.51 67.51 0.0M
2023-05-31 67.09 67.88 66.90 67.88 0.0M
2023-05-30 66.20 67.10 66.20 67.10 0.0M
2023-05-29 65.08 65.52 65.00 65.52 0.0M
2023-05-26 65.01 65.51 64.80 65.08 0.0M
2023-05-25 65.18 65.27 65.00 65.00 0.0M
2023-05-24 65.10 65.27 65.00 65.00 0.0M
2023-05-23 65.52 65.52 65.05 65.07 0.0M
2023-05-22 65.85 67.00 65.00 65.50 0.0M
2023-05-19 67.79 67.79 67.65 67.65 0.0M
2023-05-18 67.65 67.79 67.65 67.79 0.0M
2023-05-17 67.40 67.65 66.61 67.39 0.0M
2023-05-16 65.30 67.00 65.30 67.00 0.0M
2023-05-15 67.71 68.10 66.50 66.50 0.0M
2023-05-12 69.22 69.22 67.08 67.70 0.0M
2023-05-11 69.85 70.25 69.21 69.21 0.0M
2023-05-10 70.26 70.60 70.25 70.25 0.0M
2023-05-09 70.20 70.20 70.20 70.20 0.0M
2023-05-08 70.15 70.60 70.15 70.60 0.0M
2023-05-05 70.10 70.35 70.10 70.35 0.0M
2023-05-04 69.99 70.35 69.75 69.90 0.0M
2023-05-03 69.51 70.00 69.51 69.52 0.0M
2023-05-02 69.21 70.60 69.21 69.25 0.0M
2023-04-28 69.67 70.60 69.20 69.20 0.0M
2023-04-27 72.09 73.00 72.09 72.72 0.0M
2023-04-26 71.51 72.16 71.22 72.10 0.0M
2023-04-25 72.09 72.09 71.50 71.50 0.0M
2023-04-24 71.51 71.86 71.51 71.86 0.0M
2023-04-21 71.83 72.08 70.10 71.51 0.0M
2023-04-20 71.47 71.82 71.47 71.82 0.0M
2023-04-19 71.72 71.82 71.36 71.36 0.0M
2023-04-18 71.68 72.09 71.68 71.72 0.0M
2023-04-17 71.67 72.10 71.67 71.68 0.0M
2023-04-14 72.01 72.30 71.64 71.64 0.0M
2023-04-13 72.07 72.11 72.00 72.00 0.0M
2023-04-12 72.11 72.11 72.06 72.06 0.0M
2023-04-11 72.10 72.11 72.06 72.06 0.0M
2023-04-06 72.01 72.05 72.00 72.00 0.0M
2023-04-05 72.00 72.00 72.00 72.00 0.0M
2023-04-04 72.00 72.10 72.00 72.00 0.0M
2023-04-03 72.00 72.01 72.00 72.01 0.0M
2023-03-31 72.01 72.10 72.01 72.01 0.0M
2023-03-30 72.01 72.10 72.00 72.00 0.0M
2023-03-29 72.00 72.00 72.00 72.00 0.0M
2023-03-28 72.01 72.06 72.00 72.00 0.0M
2023-03-27 72.05 72.05 72.00 72.00 0.0M
2023-03-24 72.00 72.00 72.00 72.00 0.0M
2023-03-23 72.00 72.00 72.00 72.00 0.0M
2023-03-22 72.00 72.00 72.00 72.00 0.0M
2023-03-21 72.01 72.01 72.01 72.01 0.0M
2023-03-20 72.00 72.10 72.00 72.00 0.0M
2023-03-17 72.01 72.66 72.00 72.66 0.0M
2023-03-16 71.97 72.04 71.97 72.00 0.0M
2023-03-15 71.98 72.04 71.96 71.96 0.0M
2023-03-14 71.96 72.00 71.96 71.97 0.0M
2023-03-13 71.96 72.04 71.96 71.96 0.0M
2023-03-10 72.00 72.00 72.00 72.00 0.0M
2023-03-09 72.00 72.30 71.99 72.00 0.0M
2023-03-08 73.30 73.30 72.00 72.00 0.0M
2023-03-07 74.48 74.48 73.29 73.29 0.0M
2023-03-06 74.15 74.49 74.15 74.49 0.0M
2023-03-03 72.94 74.14 72.94 74.14 0.0M
2023-03-02 72.00 73.00 72.00 72.94 0.0M
2023-03-01 71.89 72.32 71.89 72.00 0.0M
2023-02-28 71.61 71.89 71.61 71.89 0.0M
2023-02-27 70.76 71.83 70.76 71.60 0.0M
2023-02-24 70.10 70.76 70.10 70.71 0.0M
2023-02-23 69.76 70.10 69.76 69.90 0.0M
2023-02-22 69.82 69.82 69.44 69.75 0.0M
2023-02-21 69.78 69.78 69.44 69.44 0.0M
2023-02-20 69.01 69.83 69.01 69.44 0.0M
2023-02-17 68.69 69.40 68.51 68.90 0.0M
2023-02-16 68.70 69.14 68.44 69.04 0.0M
2023-02-15 69.50 69.50 69.04 69.05 0.0M
2023-02-14 70.08 70.20 69.73 69.73 0.0M
2023-02-13 69.83 70.20 69.83 70.08 0.0M
2023-02-10 68.90 70.18 68.90 69.83 0.0M
2023-02-09 71.76 72.22 66.20 68.89 0.0M
2023-02-08 72.51 72.51 71.76 71.76 0.0M
2023-02-07 70.72 72.50 70.72 72.50 0.0M
2023-02-06 71.70 71.78 70.62 70.62 0.0M
2023-02-03 72.88 73.14 71.69 71.69 0.0M
2023-02-02 72.81 73.14 72.42 72.78 0.0M
2023-02-01 74.25 74.28 72.78 72.78 0.0M
2023-01-31 74.94 74.94 73.10 74.25 0.0M
2023-01-30 74.51 75.30 74.50 74.93 0.0M
2023-01-27 75.20 75.21 74.82 75.21 0.0M
2023-01-26 76.70 77.00 75.20 75.20 0.0M
2023-01-25 76.59 76.78 76.59 76.59 0.0M
2023-01-24 75.12 76.99 75.12 76.58 0.0M
2023-01-23 74.57 75.32 74.57 75.10 0.0M
2023-01-20 75.99 76.19 73.04 74.57 0.0M
2023-01-19 76.03 76.10 75.98 75.98 0.0M
2023-01-18 76.01 76.02 76.01 76.02 0.0M
2023-01-17 75.33 76.00 75.33 76.00 0.0M
2023-01-16 75.32 75.32 75.32 75.32 0.0M
2023-01-13 75.31 75.65 75.31 75.65 0.0M
2023-01-12 74.33 76.10 74.33 75.65 0.0M
2023-01-11 73.85 74.32 73.85 74.32 0.0M
2023-01-10 73.50 73.94 73.50 73.84 0.0M
2023-01-09 70.81 72.10 70.80 72.10 0.0M
2023-01-06 70.31 70.81 70.31 70.80 0.0M
2023-01-05 70.00 71.41 70.00 70.79 0.0M
2023-01-04 68.37 71.41 68.37 69.80 0.0M
2023-01-03 69.05 70.30 68.35 68.35 0.0M
2023-01-02 67.13 69.87 67.13 69.04 0.0M