Caisse Regionale De Credit Agricole Mutuel Sud Rhone Alpes (CRSU)

CRSU
🏛️ フランス →
195.50
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
2025-09-26 192.50 196.00 192.50 195.50 0.0M
2025-09-25 192.50 192.50 191.70 192.50 0.0M
2025-09-24 195.00 195.00 191.52 192.50 0.0M
2025-09-23 200.20 200.20 195.00 195.00 0.0M
2025-09-22 200.10 202.00 200.10 200.20 0.0M
2025-09-19 202.25 202.25 200.00 200.00 0.0M
2025-09-18 200.00 206.35 200.00 202.95 0.0M
2025-09-17 192.60 203.70 192.60 200.00 0.0M
2025-09-16 192.00 192.74 192.00 192.60 0.0M
2025-09-15 186.02 195.50 186.02 195.00 0.0M
2025-09-12 187.98 187.98 186.86 187.00 0.0M
2025-09-11 189.74 190.00 188.00 188.00 0.0M
2025-09-10 189.00 191.68 189.00 189.74 0.0M
2025-09-09 189.00 193.90 189.00 192.00 0.0M
2025-09-08 193.00 193.00 190.64 193.00 0.0M
2025-09-05 190.00 195.00 189.20 193.10 0.0M
2025-09-04 185.00 187.00 184.00 187.00 0.0M
2025-09-03 198.00 198.00 181.02 187.20 0.0M
2025-09-02 217.00 217.00 197.00 197.00 0.0M
2025-09-01 216.00 221.50 216.00 220.00 0.0M
2025-08-29 220.95 233.50 217.00 220.85 0.0M
2025-08-28 220.70 223.85 215.05 215.05 0.0M
2025-08-27 220.00 220.00 211.05 220.00 0.0M
2025-08-26 220.55 234.25 211.00 222.00 0.0M
2025-08-25 215.00 250.00 212.70 245.00 0.0M
2025-08-22 210.00 213.00 207.60 213.00 0.0M
2025-08-21 206.85 215.00 205.00 209.00 0.0M
2025-08-20 202.00 206.90 199.50 206.45 0.0M
2025-08-19 188.00 206.00 188.00 206.00 0.0M
2025-08-18 185.98 190.00 184.00 189.94 0.0M
2025-08-15 179.02 179.02 179.02 179.02 0.0M
2025-08-14 179.00 179.00 179.00 179.00 0.0M
2025-08-13 180.02 180.02 179.50 179.50 0.0M
2025-08-12 180.02 180.02 180.02 180.02 0.0M
2025-08-11 180.00 180.96 179.92 180.00 0.0M
2025-08-08 179.02 181.00 179.02 181.00 0.0M
2025-08-07 179.52 179.62 179.00 179.00 0.0M
2025-08-06 174.50 180.80 174.50 180.00 0.0M
2025-08-05 174.60 174.60 174.60 174.60 0.0M
2025-08-04 171.04 176.00 171.04 174.60 0.0M
2025-08-01 169.00 171.00 169.00 171.00 0.0M
2025-07-31 174.50 174.50 168.50 169.02 0.0M
2025-07-30 174.12 175.00 174.12 174.50 0.0M
2025-07-29 173.00 177.00 173.00 174.12 0.0M
2025-07-28 167.98 173.00 167.96 173.00 0.0M
2025-07-25 165.00 168.14 165.00 168.14 0.0M
2025-07-24 156.64 163.00 156.64 163.00 0.0M
2025-07-23 157.98 157.98 156.62 156.62 0.0M
2025-07-22 155.58 157.70 155.58 157.70 0.0M
2025-07-21 152.00 155.58 152.00 155.58 0.0M
2025-07-18 154.48 154.50 154.48 154.50 0.0M
2025-07-17 154.02 154.50 154.00 154.50 0.0M
2025-07-16 153.50 154.00 153.50 154.00 0.0M
2025-07-15 153.22 153.50 153.22 153.50 0.0M
2025-07-14 152.98 153.20 152.98 153.20 0.0M
2025-07-11 152.00 152.98 152.00 152.98 0.0M
2025-07-10 150.80 151.10 150.80 151.00 0.0M
2025-07-09 151.50 151.50 150.50 150.80 0.0M
2025-07-08 152.52 152.60 152.52 152.60 0.0M
2025-07-07 152.50 152.50 152.50 152.50 0.0M
2025-07-04 152.50 153.00 152.50 153.00 0.0M
2025-07-03 152.52 153.00 152.52 153.00 0.0M
2025-07-02 152.10 152.50 152.10 152.50 0.0M
2025-07-01 152.50 152.50 152.10 152.10 0.0M
2025-06-30 151.52 152.50 151.52 151.60 0.0M
2025-06-27 154.50 154.50 151.50 151.50 0.0M
2025-06-26 154.52 155.00 154.50 154.50 0.0M
2025-06-25 154.52 154.52 154.50 154.50 0.0M
2025-06-24 154.02 154.50 154.02 154.50 0.0M
2025-06-23 153.00 154.00 153.00 154.00 0.0M
2025-06-20 152.00 154.50 152.00 154.00 0.0M
2025-06-19 153.50 153.60 152.60 152.60 0.0M
2025-06-18 154.62 154.88 153.50 153.50 0.0M
2025-06-17 155.48 155.48 154.62 154.62 0.0M
2025-06-16 155.98 156.00 154.50 155.00 0.0M
2025-06-13 155.02 155.50 155.02 155.50 0.0M
2025-06-12 154.52 155.00 154.52 155.00 0.0M
2025-06-11 155.00 155.00 154.50 154.50 0.0M
2025-06-10 154.50 155.00 154.50 154.50 0.0M
2025-06-09 154.50 154.50 154.50 154.50 0.0M
2025-06-06 154.52 155.00 154.50 154.50 0.0M
2025-06-05 155.10 155.50 154.50 154.50 0.0M
2025-06-04 155.00 155.50 155.00 155.10 0.0M
2025-06-03 154.30 156.00 154.30 156.00 0.0M
2025-06-02 154.22 154.30 154.22 154.30 0.0M
2025-05-30 154.00 154.22 154.00 154.22 0.0M
2025-05-29 154.00 154.00 153.00 154.00 0.0M
2025-05-28 160.00 160.98 157.74 159.50 0.0M
2025-05-27 158.00 163.10 158.00 160.00 0.0M
2025-05-26 158.00 158.50 156.72 157.72 0.0M
2025-05-23 156.04 159.00 156.00 158.00 0.0M
2025-05-22 154.30 156.24 154.08 156.00 0.0M
2025-05-21 151.00 154.50 151.00 154.30 0.0M
2025-05-20 150.02 151.50 150.02 151.30 0.0M
2025-05-19 149.02 150.50 149.02 150.02 0.0M
2025-05-16 147.56 149.50 147.56 149.00 0.0M
2025-05-15 147.50 148.00 147.50 147.56 0.0M
2025-05-14 144.70 147.50 144.70 147.50 0.0M
2025-05-13 144.50 145.44 144.50 144.70 0.0M
2025-05-12 143.00 143.98 142.64 143.98 0.0M
2025-05-09 143.22 143.40 143.00 143.00 0.0M
2025-05-08 143.80 143.80 143.20 143.20 0.0M
2025-05-07 144.02 145.00 143.50 143.60 0.0M
2025-05-06 146.50 146.88 142.50 144.00 0.0M
2025-05-05 144.50 146.88 144.50 146.20 0.0M
2025-05-02 141.52 145.00 141.50 145.00 0.0M
2025-04-30 138.48 141.98 138.48 141.48 0.0M
2025-04-29 135.82 138.50 135.82 138.50 0.0M
2025-04-28 136.00 136.04 135.56 135.82 0.0M
2025-04-25 135.00 136.00 135.00 136.00 0.0M
2025-04-24 134.52 135.00 134.52 135.00 0.0M
2025-04-23 134.52 136.96 134.52 134.52 0.0M
2025-04-22 134.50 134.50 134.50 134.50 0.0M
2025-04-17 134.02 134.02 134.02 134.02 0.0M
2025-04-16 133.02 134.50 133.00 134.00 0.0M
2025-04-15 132.50 133.04 132.50 133.02 0.0M
2025-04-14 130.60 132.50 130.60 132.00 0.0M
2025-04-11 131.00 131.06 130.50 130.60 0.0M
2025-04-10 131.50 132.10 129.60 130.82 0.0M
2025-04-09 132.00 132.00 128.00 129.50 0.0M
2025-04-08 133.98 134.02 132.52 132.52 0.0M
2025-04-07 137.00 137.02 133.14 133.14 0.0M
2025-04-04 146.98 146.98 138.10 138.50 0.0M
2025-04-03 147.00 147.00 146.00 147.00 0.0M
2025-04-02 146.80 147.20 146.60 147.20 0.0M
2025-04-01 146.52 147.00 146.52 146.80 0.0M
2025-03-31 146.62 146.62 146.20 146.50 0.0M
2025-03-28 146.60 146.62 146.60 146.62 0.0M
2025-03-27 146.52 147.00 146.52 146.60 0.0M
2025-03-26 146.30 146.52 146.30 146.52 0.0M
2025-03-25 146.00 146.98 146.00 146.30 0.0M
2025-03-24 145.00 145.54 145.00 145.54 0.0M
2025-03-21 145.50 145.50 145.44 145.44 0.0M
2025-03-20 144.98 145.50 144.98 145.50 0.0M
2025-03-19 143.32 145.00 143.32 144.98 0.0M
2025-03-18 142.02 143.32 142.02 143.32 0.0M
2025-03-17 141.98 142.02 141.98 142.02 0.0M
2025-03-14 143.00 143.00 141.06 141.22 0.0M
2025-03-13 146.02 146.02 143.00 143.00 0.0M
2025-03-12 148.50 148.56 145.52 146.00 0.0M
2025-03-11 151.02 151.10 148.50 148.50 0.0M
2025-03-10 151.98 151.98 150.12 151.00 0.0M
2025-03-07 153.00 153.00 152.00 152.00 0.0M
2025-03-06 152.50 153.00 152.50 153.00 0.0M
2025-03-05 152.50 152.50 152.00 152.50 0.0M
2025-03-04 153.00 153.00 152.50 152.50 0.0M
2025-03-03 152.00 152.94 152.00 152.94 0.0M
2025-02-28 152.02 152.50 152.00 152.00 0.0M
2025-02-27 151.50 152.00 151.50 152.00 0.0M
2025-02-26 152.04 152.48 151.50 151.50 0.0M
2025-02-25 153.50 153.50 152.02 152.02 0.0M
2025-02-24 153.50 154.00 153.50 153.50 0.0M
2025-02-21 154.00 154.50 154.00 154.00 0.0M
2025-02-20 152.02 154.00 152.02 154.00 0.0M
2025-02-19 152.48 152.50 152.48 152.50 0.0M
2025-02-18 152.00 152.50 152.00 152.48 0.0M
2025-02-17 150.22 152.00 150.22 152.00 0.0M
2025-02-14 150.12 150.48 150.10 150.10 0.0M
2025-02-13 151.00 151.48 150.00 150.04 0.0M
2025-02-12 149.98 151.00 149.98 151.00 0.0M
2025-02-11 148.70 150.00 148.70 150.00 0.0M
2025-02-10 148.00 149.00 148.00 148.70 0.0M
2025-02-07 147.98 148.00 147.24 147.98 0.0M
2025-02-06 146.98 147.98 146.98 147.98 0.0M
2025-02-05 145.14 147.00 145.14 147.00 0.0M
2025-02-04 144.00 145.90 143.78 145.14 0.0M
2025-02-03 142.52 144.50 142.52 144.00 0.0M
2025-01-31 142.00 144.48 142.00 143.44 0.0M
2025-01-30 140.02 143.00 140.02 142.46 0.0M
2025-01-29 140.00 140.30 140.00 140.02 0.0M
2025-01-28 138.40 140.00 138.00 140.00 0.0M
2025-01-27 137.90 138.40 137.30 138.40 0.0M
2025-01-24 137.00 137.90 137.00 137.90 0.0M
2025-01-23 137.00 137.04 136.50 137.00 0.0M
2025-01-22 136.04 137.00 136.00 137.00 0.0M
2025-01-21 137.50 137.80 136.02 136.04 0.0M
2025-01-20 136.52 137.50 136.52 137.50 0.0M
2025-01-17 136.98 137.00 136.50 136.50 0.0M
2025-01-16 135.34 137.00 135.34 137.00 0.0M
2025-01-15 135.04 135.98 135.04 135.34 0.0M
2025-01-14 135.02 136.00 135.00 135.04 0.0M
2025-01-13 137.02 137.08 134.50 135.02 0.0M
2025-01-10 129.98 138.16 129.60 138.16 0.0M
2025-01-09 129.98 130.50 129.50 130.28 0.0M
2025-01-08 130.00 131.00 129.50 130.00 0.0M
2025-01-07 129.96 131.50 129.04 130.00 0.0M
2025-01-06 126.50 130.00 126.50 129.96 0.0M
2025-01-03 126.48 127.46 125.94 126.70 0.0M
2025-01-02 125.52 126.50 125.52 126.50 0.0M