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
2024-12-31 65.65 65.65 65.65 65.65 0.0M
2024-12-30 65.70 65.80 65.69 65.80 0.0M
2024-12-27 65.50 65.79 65.50 65.64 0.0M
2024-12-24 65.53 65.62 65.53 65.61 0.0M
2024-12-23 64.50 65.79 64.50 65.53 0.0M
2024-12-20 65.50 65.70 65.50 65.70 0.0M
2024-12-19 66.00 66.45 65.60 65.60 0.0M
2024-12-18 64.60 70.00 64.60 66.60 0.0M
2024-12-17 63.96 65.10 63.96 64.81 0.0M
2024-12-16 62.24 63.98 62.19 63.98 0.0M
2024-12-13 61.11 62.25 61.11 61.80 0.0M
2024-12-12 61.01 61.40 61.01 61.11 0.0M
2024-12-11 60.30 61.00 60.30 60.98 0.0M
2024-12-10 59.85 61.50 59.76 60.91 0.0M
2024-12-09 59.50 59.51 59.40 59.50 0.0M
2024-12-06 59.30 59.60 59.30 59.60 0.0M
2024-12-05 58.52 59.30 58.52 59.30 0.0M
2024-12-04 58.50 59.20 58.50 58.52 0.0M
2024-12-03 59.11 59.49 58.00 58.50 0.0M
2024-12-02 58.62 58.65 58.62 58.65 0.0M
2024-11-29 59.21 59.68 58.66 58.66 0.0M
2024-11-28 60.15 60.15 59.65 59.65 0.0M
2024-11-27 59.51 60.15 59.50 59.50 0.0M
2024-11-26 60.20 60.51 59.91 60.51 0.0M
2024-11-25 60.90 60.90 60.40 60.40 0.0M
2024-11-22 61.61 61.62 61.30 61.30 0.0M
2024-11-21 62.00 62.25 61.60 61.60 0.0M
2024-11-20 61.83 62.00 61.70 62.00 0.0M
2024-11-19 61.80 62.40 61.80 61.83 0.0M
2024-11-18 62.45 62.45 61.51 61.80 0.0M
2024-11-15 60.51 62.48 60.51 61.50 0.0M
2024-11-14 60.50 60.60 60.50 60.50 0.0M
2024-11-13 59.90 60.50 59.90 60.50 0.0M
2024-11-12 60.05 60.05 59.80 59.90 0.0M
2024-11-11 59.80 60.05 59.80 60.05 0.0M
2024-11-08 60.48 60.60 59.90 60.24 0.0M
2024-11-07 60.30 60.48 60.02 60.48 0.0M
2024-11-06 60.70 60.70 60.03 60.30 0.0M
2024-11-05 61.51 61.51 61.00 61.00 0.0M
2024-11-04 62.59 63.33 61.22 61.50 0.0M
2024-11-01 60.59 62.59 60.48 62.59 0.0M
2024-10-31 59.98 60.59 58.53 60.59 0.0M
2024-10-30 59.58 60.00 59.57 59.99 0.0M
2024-10-29 58.66 59.58 58.52 59.58 0.0M
2024-10-28 58.30 58.80 58.30 58.62 0.0M
2024-10-25 59.00 59.38 58.51 58.51 0.0M
2024-10-24 58.51 58.96 58.50 58.96 0.0M
2024-10-23 58.79 58.99 58.50 58.70 0.0M
2024-10-22 59.40 59.60 58.40 58.80 0.0M
2024-10-21 58.70 59.38 58.65 59.10 0.0M
2024-10-18 58.26 58.68 58.26 58.68 0.0M
2024-10-17 58.10 58.50 58.10 58.50 0.0M
2024-10-16 58.10 58.30 58.05 58.11 0.0M
2024-10-15 58.30 58.78 58.10 58.10 0.0M
2024-10-14 59.19 59.19 58.25 58.30 0.0M
2024-10-11 58.99 59.00 58.41 58.41 0.0M
2024-10-10 59.21 59.21 58.80 59.00 0.0M
2024-10-09 59.44 59.44 59.20 59.21 0.0M
2024-10-08 59.15 59.45 59.13 59.45 0.0M
2024-10-07 58.60 59.00 58.60 58.72 0.0M
2024-10-04 58.50 58.60 58.20 58.20 0.0M
2024-10-03 58.60 58.60 58.40 58.40 0.0M
2024-10-02 58.50 58.89 58.50 58.50 0.0M
2024-10-01 58.81 58.90 58.65 58.65 0.0M
2024-09-30 58.50 59.10 58.50 58.81 0.0M
2024-09-27 59.10 59.34 58.25 58.79 0.0M
2024-09-26 58.63 59.57 58.35 58.72 0.0M
2024-09-25 59.00 59.33 58.43 58.62 0.0M
2024-09-24 59.28 59.57 59.21 59.30 0.0M
2024-09-23 60.50 60.61 59.21 59.28 0.0M
2024-09-20 59.22 59.97 59.22 59.88 0.0M
2024-09-19 60.01 60.01 59.22 59.22 0.0M
2024-09-18 59.11 60.08 59.11 59.21 0.0M
2024-09-17 58.90 60.00 58.50 59.04 0.0M
2024-09-16 58.75 61.00 58.36 58.80 0.0M
2024-09-13 58.50 58.50 58.26 58.30 0.0M
2024-09-12 58.50 58.50 58.22 58.25 0.0M
2024-09-11 59.00 59.05 58.50 58.50 0.0M
2024-09-10 60.00 60.00 59.00 59.00 0.0M
2024-09-09 59.51 60.05 59.51 60.05 0.0M
2024-09-06 59.95 60.10 59.50 60.10 0.0M
2024-09-05 59.96 59.96 59.80 59.85 0.0M
2024-09-04 59.87 59.96 59.80 59.80 0.0M
2024-09-03 60.70 60.71 59.86 59.86 0.0M
2024-09-02 62.00 62.01 60.31 60.31 0.0M
2024-08-30 61.53 61.74 61.52 61.52 0.0M
2024-08-29 60.96 61.52 60.66 61.52 0.0M
2024-08-28 60.51 60.96 60.51 60.96 0.0M
2024-08-27 60.90 60.98 60.70 60.97 0.0M
2024-08-26 61.49 61.49 60.03 60.99 0.0M
2024-08-23 59.30 59.30 58.32 58.75 0.0M
2024-08-22 58.79 58.81 58.50 58.55 0.0M
2024-08-21 58.79 59.04 58.79 58.89 0.0M
2024-08-20 58.79 58.99 58.79 58.79 0.0M
2024-08-19 59.50 59.50 57.66 58.79 0.0M
2024-08-16 59.50 59.51 59.50 59.50 0.0M
2024-08-15 59.19 59.50 59.19 59.50 0.0M
2024-08-14 58.90 59.20 58.90 59.20 0.0M
2024-08-13 58.49 58.90 58.49 58.90 0.0M
2024-08-12 58.34 58.60 58.34 58.60 0.0M
2024-08-09 58.00 58.60 58.00 58.32 0.0M
2024-08-08 59.40 59.50 58.77 59.06 0.0M
2024-08-07 59.01 59.49 59.01 59.40 0.0M
2024-08-06 58.78 61.38 58.78 59.00 0.0M
2024-08-05 60.87 61.48 58.80 59.10 0.0M
2024-08-02 61.79 61.79 60.87 60.87 0.0M
2024-08-01 61.80 61.81 61.79 61.79 0.0M
2024-07-31 61.90 61.97 61.70 61.79 0.0M
2024-07-30 61.62 61.70 61.61 61.70 0.0M
2024-07-29 61.50 61.61 61.50 61.61 0.0M
2024-07-26 61.48 61.50 61.48 61.50 0.0M
2024-07-25 60.69 61.48 60.69 61.48 0.0M
2024-07-24 60.29 61.46 60.29 60.68 0.0M
2024-07-23 60.26 60.50 60.26 60.28 0.0M
2024-07-22 61.07 61.46 59.54 60.25 0.0M
2024-07-19 61.00 61.38 61.00 61.38 0.0M
2024-07-18 60.77 61.12 60.77 61.00 0.0M
2024-07-17 61.28 61.28 60.26 60.51 0.0M
2024-07-16 61.89 61.90 61.18 61.28 0.0M
2024-07-15 61.21 61.90 61.00 61.90 0.0M
2024-07-12 61.00 61.20 60.28 60.28 0.0M
2024-07-11 60.74 61.00 60.26 60.28 0.0M
2024-07-10 61.74 61.74 60.49 60.80 0.0M
2024-07-09 62.04 62.13 61.73 61.73 0.0M
2024-07-08 62.60 62.60 61.72 62.04 0.0M
2024-07-05 62.39 63.48 62.39 62.60 0.0M
2024-07-04 61.95 63.60 61.95 62.38 0.0M
2024-07-03 62.26 62.27 61.64 62.26 0.0M
2024-07-02 62.00 62.79 62.00 62.25 0.0M
2024-07-01 63.00 63.71 61.56 62.00 0.0M
2024-06-28 63.31 63.72 63.30 63.72 0.0M
2024-06-27 64.57 64.67 64.26 64.26 0.0M
2024-06-26 64.57 64.57 64.57 64.57 0.0M
2024-06-25 64.56 64.56 64.56 64.56 0.0M
2024-06-24 64.50 64.85 64.50 64.55 0.0M
2024-06-21 64.85 64.85 64.48 64.60 0.0M
2024-06-20 61.29 65.00 61.29 64.80 0.0M
2024-06-19 62.26 62.26 61.60 61.60 0.0M
2024-06-18 63.10 63.16 60.64 61.10 0.0M
2024-06-17 64.93 64.93 63.00 63.10 0.0M
2024-06-14 65.50 65.50 65.12 65.12 0.0M
2024-06-13 65.50 65.90 65.45 65.45 0.0M
2024-06-12 66.00 66.10 65.67 65.70 0.0M
2024-06-11 66.95 67.71 65.96 66.00 0.0M
2024-06-10 67.53 68.15 67.23 67.62 0.0M
2024-06-07 68.18 68.20 67.51 68.20 0.0M
2024-06-06 66.46 67.50 66.46 67.24 0.0M
2024-06-05 68.20 68.20 66.02 66.46 0.0M
2024-06-04 68.48 68.48 67.70 67.70 0.0M
2024-06-03 67.10 68.14 67.10 68.14 0.0M
2024-05-31 67.95 69.05 65.88 67.52 0.0M
2024-05-30 65.62 65.63 65.62 65.63 0.0M
2024-05-29 65.35 66.50 65.35 65.61 0.0M
2024-05-28 65.34 65.98 65.34 65.34 0.0M
2024-05-27 64.72 65.99 64.72 65.99 0.0M
2024-05-24 66.50 66.50 65.65 65.65 0.0M
2024-05-23 66.00 66.20 66.00 66.20 0.0M
2024-05-22 66.74 66.74 65.75 66.00 0.0M
2024-05-21 66.01 66.75 65.34 65.76 0.0M
2024-05-20 66.03 66.79 66.00 66.00 0.0M
2024-05-17 67.01 67.66 67.01 67.30 0.0M
2024-05-16 66.47 67.60 66.47 67.00 0.0M
2024-05-15 69.64 69.70 66.56 66.80 0.0M
2024-05-14 69.68 69.68 67.96 68.58 0.0M
2024-05-13 68.50 69.34 68.50 69.33 0.0M
2024-05-10 67.90 68.51 67.30 68.50 0.0M
2024-05-09 66.62 67.63 66.62 67.63 0.0M
2024-05-08 65.96 66.63 65.96 66.63 0.0M
2024-05-07 64.40 65.96 64.40 65.96 0.0M
2024-05-06 63.00 64.30 63.00 64.30 0.0M
2024-05-03 63.82 63.82 63.00 63.82 0.0M
2024-05-02 63.46 64.83 63.00 63.82 0.0M
2024-04-30 62.56 64.10 62.24 64.10 0.0M
2024-04-29 64.62 65.17 64.62 65.17 0.0M
2024-04-26 64.71 65.00 64.28 64.36 0.0M
2024-04-25 64.66 65.15 64.66 64.71 0.0M
2024-04-24 64.50 64.60 64.50 64.60 0.0M
2024-04-23 64.02 64.50 64.02 64.50 0.0M
2024-04-22 63.60 63.84 63.20 63.40 0.0M
2024-04-19 62.51 63.00 62.50 62.80 0.0M
2024-04-18 62.02 62.50 62.01 62.50 0.0M
2024-04-17 62.10 62.76 61.80 62.01 0.0M
2024-04-16 61.69 62.40 61.69 62.10 0.0M
2024-04-15 60.72 62.00 60.72 62.00 0.0M
2024-04-12 60.50 61.20 59.75 60.43 0.0M
2024-04-11 60.30 60.40 59.70 59.70 0.0M
2024-04-10 60.10 60.50 60.00 60.01 0.0M
2024-04-09 62.80 62.80 60.21 61.40 0.0M
2024-04-08 59.40 59.45 58.43 58.43 0.0M
2024-04-05 60.39 60.39 58.60 59.00 0.0M
2024-04-04 59.19 60.10 59.01 59.70 0.0M
2024-04-03 59.50 60.18 59.00 59.20 0.0M
2024-04-02 59.70 60.19 58.65 59.50 0.0M
2024-03-28 60.30 60.70 59.90 60.70 0.0M
2024-03-27 60.96 60.96 59.60 60.29 0.0M
2024-03-26 60.71 61.02 59.70 59.70 0.0M
2024-03-25 58.65 59.90 58.65 59.90 0.0M
2024-03-22 58.84 59.30 58.84 58.90 0.0M
2024-03-21 58.32 58.85 58.20 58.85 0.0M
2024-03-20 58.32 58.32 58.21 58.21 0.0M
2024-03-19 58.32 58.32 58.20 58.32 0.0M
2024-03-18 58.40 59.10 58.20 58.32 0.0M
2024-03-15 59.00 59.85 59.00 59.26 0.0M
2024-03-14 60.02 60.15 59.80 59.80 0.0M
2024-03-13 60.12 60.12 60.00 60.02 0.0M
2024-03-12 60.63 60.63 59.13 60.00 0.0M
2024-03-11 62.06 62.06 61.13 61.54 0.0M
2024-03-08 62.37 62.37 62.00 62.37 0.0M
2024-03-07 63.03 63.03 61.96 62.03 0.0M
2024-03-06 63.03 63.04 62.90 62.90 0.0M
2024-03-05 62.85 63.12 62.85 63.02 0.0M
2024-03-04 63.33 63.33 62.85 62.86 0.0M
2024-03-01 63.00 63.65 63.00 63.65 0.0M
2024-02-29 63.84 64.49 63.01 63.01 0.0M
2024-02-28 64.74 65.59 62.80 62.81 0.0M
2024-02-27 64.73 65.00 64.06 64.71 0.0M
2024-02-26 64.53 65.59 64.53 64.71 0.0M
2024-02-23 65.51 65.70 65.51 65.51 0.0M
2024-02-22 65.01 65.50 65.00 65.50 0.0M
2024-02-21 65.69 65.72 64.35 65.00 0.0M
2024-02-20 64.21 65.70 64.21 65.70 0.0M
2024-02-19 62.65 64.20 62.65 64.20 0.0M
2024-02-16 65.02 65.20 62.60 62.77 0.0M
2024-02-15 65.10 65.10 65.00 65.01 0.0M
2024-02-14 65.70 65.70 65.10 65.10 0.0M
2024-02-13 67.60 67.60 65.11 65.22 0.0M
2024-02-12 65.18 65.26 65.10 65.22 0.0M
2024-02-09 67.51 67.51 66.49 66.49 0.0M
2024-02-08 67.90 67.90 67.50 67.50 0.0M
2024-02-07 66.90 67.50 66.89 67.50 0.0M
2024-02-06 65.00 67.23 65.00 67.00 0.0M
2024-02-05 65.26 65.60 65.00 65.60 0.0M
2024-02-02 65.06 65.25 65.06 65.25 0.0M
2024-02-01 65.01 65.10 65.01 65.05 0.0M
2024-01-31 65.00 65.25 64.50 65.00 0.0M
2024-01-30 65.20 66.22 64.27 64.46 0.0M
2024-01-29 65.01 65.20 65.01 65.11 0.0M
2024-01-26 66.81 66.81 65.01 65.05 0.0M
2024-01-25 67.31 67.31 66.80 66.80 0.0M
2024-01-24 66.31 66.31 65.97 65.98 0.0M
2024-01-23 64.26 68.00 64.26 66.30 0.0M
2024-01-22 63.95 64.74 63.95 64.25 0.0M
2024-01-19 63.93 64.03 63.93 63.94 0.0M
2024-01-18 63.31 64.00 63.31 63.93 0.0M
2024-01-17 63.10 63.30 63.10 63.30 0.0M
2024-01-16 63.08 63.10 63.08 63.10 0.0M
2024-01-15 62.91 63.06 62.91 63.06 0.0M
2024-01-12 62.71 63.02 62.71 63.02 0.0M
2024-01-11 62.68 63.00 62.07 62.45 0.0M
2024-01-10 63.88 63.88 61.68 62.70 0.0M
2024-01-09 64.21 64.21 63.56 63.88 0.0M
2024-01-08 63.10 64.20 63.10 64.20 0.0M
2024-01-05 63.61 63.90 63.28 63.64 0.0M
2024-01-04 63.90 63.90 63.56 63.60 0.0M
2024-01-03 64.50 64.50 62.63 63.58 0.0M
2024-01-02 65.50 65.75 64.10 64.50 0.0M