CIS (ALCIS)

ALCIS
🏛️ フランス →
11.65
最終更新: 2025-09-29
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 13.80 13.90 13.75 13.90 0.0M
2021-12-30 13.80 13.80 13.65 13.80 0.0M
2021-12-29 13.80 13.80 13.70 13.80 0.0M
2021-12-28 13.20 13.90 13.20 13.80 0.0M
2021-12-27 13.25 13.35 13.20 13.35 0.0M
2021-12-24 13.15 13.25 13.10 13.25 0.0M
2021-12-23 13.15 13.20 13.00 13.10 0.0M
2021-12-22 13.45 13.45 13.10 13.20 0.0M
2021-12-21 13.80 13.80 13.40 13.50 0.0M
2021-12-20 13.60 13.80 13.20 13.80 0.0M
2021-12-17 13.80 13.85 13.80 13.80 0.0M
2021-12-16 13.95 13.95 13.80 13.80 0.0M
2021-12-15 14.00 14.00 13.80 13.95 0.0M
2021-12-14 13.90 14.00 13.90 14.00 0.0M
2021-12-13 13.95 14.00 13.90 13.90 0.0M
2021-12-10 14.10 14.10 13.95 13.95 0.0M
2021-12-09 14.20 14.20 13.70 14.15 0.0M
2021-12-08 14.00 14.10 13.80 14.05 0.0M
2021-12-07 13.50 13.75 13.40 13.75 0.0M
2021-12-06 13.55 13.55 13.40 13.45 0.0M
2021-12-03 13.50 13.55 13.40 13.40 0.0M
2021-12-02 13.40 13.50 13.20 13.50 0.0M
2021-12-01 13.00 13.40 12.85 13.40 0.0M
2021-11-30 13.00 13.00 12.75 12.90 0.0M
2021-11-29 13.20 13.40 12.50 12.70 0.0M
2021-11-26 13.90 13.90 13.20 13.40 0.0M
2021-11-25 14.10 14.30 13.75 14.00 0.0M
2021-11-24 14.20 14.20 13.90 14.15 0.0M
2021-11-23 14.30 14.35 14.10 14.15 0.0M
2021-11-22 14.25 14.50 14.20 14.20 0.0M
2021-11-19 14.20 14.25 14.00 14.20 0.0M
2021-11-18 14.20 14.25 13.90 14.15 0.0M
2021-11-17 14.25 14.30 13.90 14.20 0.0M
2021-11-16 14.30 14.50 14.15 14.25 0.0M
2021-11-15 14.35 14.35 14.25 14.35 0.0M
2021-11-12 14.25 14.40 14.15 14.35 0.0M
2021-11-11 14.25 14.25 14.20 14.25 0.0M
2021-11-10 14.45 14.45 14.20 14.20 0.0M
2021-11-09 14.30 14.35 14.20 14.20 0.0M
2021-11-08 14.20 14.25 14.10 14.10 0.0M
2021-11-05 14.20 14.25 14.15 14.20 0.0M
2021-11-04 14.20 14.25 14.05 14.10 0.0M
2021-11-03 14.10 14.25 14.00 14.20 0.0M
2021-11-02 14.15 14.25 14.00 14.10 0.0M
2021-11-01 14.15 14.35 13.90 14.15 0.0M
2021-10-29 13.00 14.25 12.80 13.90 0.0M
2021-10-28 12.85 12.85 12.80 12.85 0.0M
2021-10-27 12.85 12.85 12.65 12.85 0.0M
2021-10-26 12.80 12.85 12.60 12.85 0.0M
2021-10-25 12.70 12.80 12.65 12.75 0.0M
2021-10-22 12.55 12.55 12.40 12.55 0.0M
2021-10-21 12.85 12.85 12.50 12.50 0.0M
2021-10-20 12.70 12.80 12.65 12.80 0.0M
2021-10-19 12.65 12.65 12.50 12.65 0.0M
2021-10-18 12.55 12.65 12.50 12.65 0.0M
2021-10-15 12.45 12.55 12.35 12.45 0.0M
2021-10-14 12.75 12.75 12.40 12.45 0.0M
2021-10-13 12.65 12.80 12.50 12.75 0.0M
2021-10-12 12.50 12.65 12.50 12.60 0.0M
2021-10-11 12.55 12.85 12.45 12.45 0.0M
2021-10-08 12.50 12.70 12.45 12.65 0.0M
2021-10-07 12.70 12.70 12.40 12.45 0.0M
2021-10-06 12.60 12.65 12.35 12.60 0.0M
2021-10-05 12.50 12.60 12.50 12.60 0.0M
2021-10-04 12.50 12.60 12.40 12.50 0.0M
2021-10-01 12.45 12.45 12.30 12.40 0.0M
2021-09-30 12.45 12.50 12.00 12.45 0.0M
2021-09-29 12.00 12.50 12.00 12.45 0.0M
2021-09-28 12.50 12.50 11.95 12.00 0.0M
2021-09-27 12.35 12.45 12.30 12.45 0.0M
2021-09-24 12.15 12.30 11.95 12.30 0.0M
2021-09-23 12.20 12.20 11.80 12.05 0.0M
2021-09-22 12.05 12.10 12.00 12.10 0.0M
2021-09-21 11.85 12.05 11.75 12.05 0.0M
2021-09-20 12.10 12.10 11.60 11.70 0.0M
2021-09-17 12.00 12.05 11.75 12.00 0.0M
2021-09-16 11.80 12.00 11.55 12.00 0.0M
2021-09-15 11.60 11.95 11.60 11.85 0.0M
2021-09-14 11.70 11.75 11.55 11.60 0.0M
2021-09-13 11.50 11.90 11.50 11.70 0.0M
2021-09-10 11.55 11.55 11.15 11.35 0.0M
2021-09-09 11.60 11.60 11.50 11.50 0.0M
2021-09-08 11.85 11.85 11.60 11.70 0.0M
2021-09-07 11.80 11.85 11.80 11.85 0.0M
2021-09-06 11.90 11.90 11.70 11.85 0.0M
2021-09-03 11.75 11.80 11.70 11.80 0.0M
2021-09-02 11.50 11.75 11.50 11.65 0.0M
2021-09-01 11.55 11.60 11.50 11.50 0.0M
2021-08-31 11.20 11.60 11.20 11.55 0.0M
2021-08-30 11.25 11.25 11.05 11.20 0.0M
2021-08-27 11.35 11.40 11.25 11.35 0.0M
2021-08-26 11.45 11.45 11.35 11.35 0.0M
2021-08-25 11.35 11.40 11.25 11.40 0.0M
2021-08-24 11.45 11.50 11.30 11.35 0.0M
2021-08-23 11.40 11.40 11.30 11.40 0.0M
2021-08-20 11.55 11.55 11.35 11.35 0.0M
2021-08-19 11.45 11.55 11.30 11.55 0.0M
2021-08-18 11.50 11.50 11.35 11.45 0.0M
2021-08-17 11.55 11.55 11.45 11.50 0.0M
2021-08-16 11.60 11.60 11.55 11.55 0.0M
2021-08-13 11.60 11.60 11.55 11.55 0.0M
2021-08-12 11.60 11.60 11.50 11.60 0.0M
2021-08-11 11.50 11.75 11.50 11.60 0.0M
2021-08-10 11.60 11.80 11.45 11.45 0.0M
2021-08-09 11.65 11.80 11.60 11.60 0.0M
2021-08-06 11.70 11.70 11.60 11.65 0.0M
2021-08-05 11.50 11.80 11.35 11.65 0.0M
2021-08-04 11.40 11.45 11.30 11.35 0.0M
2021-08-03 11.35 11.40 11.35 11.35 0.0M
2021-08-02 11.30 11.50 11.30 11.35 0.0M
2021-07-30 11.30 11.30 11.15 11.20 0.0M
2021-07-29 11.35 11.35 11.25 11.25 0.0M
2021-07-28 11.55 11.75 11.15 11.35 0.0M
2021-07-27 11.85 11.85 11.50 11.50 0.0M
2021-07-26 11.60 11.70 11.60 11.70 0.0M
2021-07-23 11.70 11.75 11.50 11.60 0.0M
2021-07-22 11.15 11.70 11.15 11.70 0.0M
2021-07-21 11.00 11.25 10.90 11.15 0.0M
2021-07-20 10.95 11.00 10.80 11.00 0.0M
2021-07-19 11.25 11.25 10.90 10.95 0.0M
2021-07-16 11.40 11.40 11.25 11.25 0.0M
2021-07-15 11.45 11.45 11.40 11.40 0.0M
2021-07-14 11.40 11.50 11.40 11.45 0.0M
2021-07-13 11.55 11.55 11.40 11.50 0.0M
2021-07-12 11.65 11.65 11.55 11.55 0.0M
2021-07-09 11.65 11.70 11.40 11.65 0.0M
2021-07-08 12.05 12.05 11.45 11.65 0.0M
2021-07-07 12.15 12.25 12.00 12.00 0.0M
2021-07-06 12.00 12.10 12.00 12.10 0.0M
2021-07-05 11.95 12.00 11.95 12.00 0.0M
2021-07-02 11.90 11.95 11.80 11.85 0.0M
2021-07-01 11.85 12.05 11.80 11.90 0.0M
2021-06-30 11.80 11.90 11.55 11.80 0.0M
2021-06-29 11.85 11.85 11.80 11.80 0.0M
2021-06-28 11.95 12.05 11.75 11.80 0.0M
2021-06-25 12.30 12.40 12.00 12.00 0.0M
2021-06-24 12.40 12.40 12.25 12.30 0.0M
2021-06-23 12.70 12.70 12.35 12.40 0.0M
2021-06-22 12.45 12.65 12.30 12.65 0.0M
2021-06-21 12.00 12.45 12.00 12.30 0.0M
2021-06-18 12.00 12.00 11.75 11.75 0.0M
2021-06-17 12.15 12.15 11.90 12.00 0.0M
2021-06-16 12.30 12.30 12.05 12.05 0.0M
2021-06-15 12.30 12.35 12.10 12.35 0.0M
2021-06-14 11.80 12.30 11.80 12.30 0.0M
2021-06-11 12.10 12.25 11.80 11.80 0.0M
2021-06-10 11.45 12.05 11.45 12.00 0.0M
2021-06-09 11.85 11.85 11.15 11.40 0.0M
2021-06-08 12.00 12.00 11.80 11.80 0.0M
2021-06-07 12.10 12.10 11.90 12.00 0.0M
2021-06-04 12.20 12.20 12.15 12.20 0.0M
2021-06-03 12.25 12.25 12.10 12.20 0.0M
2021-06-02 12.20 12.25 12.15 12.20 0.0M
2021-06-01 12.15 12.20 12.10 12.15 0.0M
2021-05-31 12.25 12.25 12.10 12.15 0.0M
2021-05-28 12.00 12.25 12.00 12.20 0.0M
2021-05-27 12.00 12.00 11.85 11.90 0.0M
2021-05-26 12.00 12.30 11.55 11.80 0.0M
2021-05-25 12.20 12.35 11.90 12.00 0.0M
2021-05-24 12.35 12.55 12.00 12.20 0.0M
2021-05-21 11.95 12.65 11.95 12.35 0.1M
2021-05-20 11.55 11.95 11.55 11.95 0.0M
2021-05-19 11.55 11.60 11.45 11.45 0.0M
2021-05-18 11.35 11.55 11.35 11.55 0.0M
2021-05-17 11.35 11.35 11.35 11.35 0.0M
2021-05-14 11.35 11.40 11.15 11.35 0.0M
2021-05-13 10.95 11.45 10.90 11.40 0.0M
2021-05-12 11.20 11.40 10.90 10.90 0.0M
2021-05-11 11.40 11.40 11.15 11.15 0.0M
2021-05-10 11.35 11.45 11.35 11.35 0.0M
2021-05-07 11.50 11.55 11.35 11.35 0.0M
2021-05-06 11.65 11.65 11.50 11.50 0.0M
2021-05-05 11.80 11.80 11.55 11.60 0.0M
2021-05-04 11.85 11.90 11.75 11.75 0.0M
2021-05-03 11.85 11.95 11.80 11.85 0.0M
2021-04-30 12.00 12.00 11.85 11.85 0.0M
2021-04-29 11.90 12.10 11.90 11.95 0.0M
2021-04-28 12.15 12.35 11.80 11.80 0.0M
2021-04-27 12.40 12.45 12.20 12.20 0.0M
2021-04-26 12.20 12.45 12.20 12.40 0.0M
2021-04-23 12.35 12.60 12.25 12.50 0.0M
2021-04-22 12.35 12.40 12.25 12.30 0.0M
2021-04-21 12.65 12.65 12.15 12.30 0.0M
2021-04-20 12.95 13.00 12.60 12.65 0.0M
2021-04-19 12.85 13.05 12.85 12.95 0.0M
2021-04-16 13.20 13.20 12.80 12.85 0.0M
2021-04-15 12.75 12.90 12.70 12.70 0.0M
2021-04-14 12.90 12.90 12.60 12.70 0.0M
2021-04-13 12.65 13.05 12.45 13.00 0.0M
2021-04-12 12.80 12.80 12.20 12.60 0.0M
2021-04-09 12.80 12.85 12.40 12.80 0.0M
2021-04-08 12.35 12.95 12.00 12.80 0.0M
2021-04-07 12.20 12.35 11.95 12.35 0.0M
2021-04-06 12.20 12.25 12.05 12.20 0.0M
2021-04-01 12.00 12.20 11.90 12.20 0.0M
2021-03-31 11.90 12.40 11.85 12.00 0.0M
2021-03-30 11.35 11.45 11.35 11.45 0.0M
2021-03-29 11.35 11.50 11.35 11.35 0.0M
2021-03-26 11.60 11.70 11.25 11.35 0.0M
2021-03-25 11.75 11.75 11.50 11.55 0.0M
2021-03-24 11.70 11.90 11.70 11.75 0.0M
2021-03-23 11.75 11.75 11.65 11.70 0.0M
2021-03-22 11.70 12.00 11.70 11.75 0.0M
2021-03-19 11.70 11.75 11.65 11.70 0.0M
2021-03-18 11.60 11.75 11.55 11.70 0.0M
2021-03-17 11.65 11.70 11.50 11.60 0.0M
2021-03-16 11.65 11.75 11.50 11.65 0.0M
2021-03-15 11.65 11.70 11.45 11.60 0.0M
2021-03-12 11.60 11.70 11.40 11.60 0.0M
2021-03-11 11.40 11.60 11.30 11.55 0.0M
2021-03-10 11.25 11.45 11.20 11.35 0.0M
2021-03-09 11.25 11.40 11.20 11.20 0.0M
2021-03-08 11.20 11.30 11.15 11.20 0.0M
2021-03-05 11.35 11.35 11.10 11.20 0.0M
2021-03-04 11.35 11.40 11.15 11.35 0.0M
2021-03-03 11.40 11.40 11.30 11.35 0.0M
2021-03-02 11.40 11.40 11.30 11.35 0.0M
2021-03-01 11.40 11.50 11.30 11.30 0.0M
2021-02-26 11.35 11.35 11.25 11.35 0.0M
2021-02-25 11.40 11.45 11.25 11.35 0.0M
2021-02-24 11.40 11.50 11.35 11.40 0.0M
2021-02-23 11.40 11.45 11.30 11.40 0.0M
2021-02-22 11.40 11.40 11.35 11.40 0.0M
2021-02-19 11.35 11.40 11.25 11.40 0.0M
2021-02-18 11.85 11.85 11.20 11.45 0.0M
2021-02-17 11.45 11.75 11.40 11.55 0.0M
2021-02-16 11.50 11.50 11.35 11.40 0.0M
2021-02-15 11.50 11.50 11.15 11.30 0.0M
2021-02-12 11.30 11.50 11.25 11.50 0.0M
2021-02-11 11.20 11.40 11.15 11.30 0.0M
2021-02-10 11.05 11.25 11.00 11.05 0.0M
2021-02-09 10.90 11.05 10.90 11.05 0.0M
2021-02-08 10.90 10.90 10.70 10.80 0.0M
2021-02-05 10.70 10.85 10.70 10.70 0.0M
2021-02-04 10.55 10.70 10.50 10.60 0.0M
2021-02-03 10.40 10.75 10.40 10.50 0.0M
2021-02-02 10.20 10.90 10.20 10.40 0.0M
2021-02-01 10.15 10.35 10.15 10.15 0.0M
2021-01-29 10.35 10.45 9.60 9.60 0.0M
2021-01-28 10.40 10.40 10.25 10.35 0.0M
2021-01-27 10.40 10.85 10.30 10.40 0.0M
2021-01-26 10.40 10.40 10.35 10.40 0.0M
2021-01-25 10.60 10.80 10.35 10.45 0.0M
2021-01-22 10.90 10.90 10.50 10.70 0.0M
2021-01-21 10.95 11.05 10.70 10.80 0.0M
2021-01-20 10.30 10.60 10.30 10.60 0.0M
2021-01-19 10.45 10.50 10.40 10.40 0.0M
2021-01-18 10.30 10.45 10.30 10.45 0.0M
2021-01-15 10.50 10.55 10.35 10.40 0.0M
2021-01-14 10.50 10.60 10.50 10.55 0.0M
2021-01-13 10.50 10.65 10.50 10.50 0.0M
2021-01-12 10.40 10.65 10.40 10.50 0.0M
2021-01-11 10.55 10.75 10.40 10.40 0.0M
2021-01-08 10.40 10.60 10.40 10.55 0.0M
2021-01-07 10.70 10.80 10.40 10.40 0.0M
2021-01-06 10.70 10.95 10.55 10.70 0.0M
2021-01-05 10.35 10.75 10.35 10.55 0.0M
2021-01-04 10.15 10.35 10.05 10.35 0.0M