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
2023-12-29 8.86 8.88 8.86 8.88 0.0M
2023-12-28 8.80 8.90 8.80 8.86 0.0M
2023-12-27 8.82 8.92 8.74 8.78 0.0M
2023-12-22 8.80 8.94 8.80 8.82 0.0M
2023-12-21 8.56 8.90 8.56 8.70 0.0M
2023-12-20 8.66 8.66 8.54 8.56 0.0M
2023-12-19 8.70 8.70 8.64 8.66 0.0M
2023-12-18 8.62 8.76 8.62 8.70 0.0M
2023-12-15 8.62 8.96 8.62 8.92 0.0M
2023-12-14 8.50 8.62 8.40 8.62 0.0M
2023-12-13 8.58 8.72 8.40 8.50 0.0M
2023-12-12 8.76 8.78 8.52 8.76 0.0M
2023-12-11 8.74 8.98 8.74 8.76 0.0M
2023-12-08 8.94 9.00 8.62 8.74 0.0M
2023-12-07 8.92 9.06 8.92 8.94 0.0M
2023-12-06 8.92 9.02 8.88 8.90 0.0M
2023-12-05 9.18 9.26 9.02 9.26 0.0M
2023-12-04 8.90 9.18 8.90 9.16 0.0M
2023-12-01 8.66 8.88 8.66 8.84 0.0M
2023-11-30 8.82 8.90 8.66 8.66 0.0M
2023-11-29 8.46 8.80 8.46 8.80 0.0M
2023-11-28 8.50 8.54 8.42 8.46 0.0M
2023-11-27 8.78 8.78 8.54 8.54 0.0M
2023-11-24 9.12 9.12 9.00 9.00 0.0M
2023-11-23 9.12 9.12 9.12 9.12 0.0M
2023-11-22 9.22 9.28 9.10 9.10 0.0M
2023-11-21 9.50 9.50 9.18 9.22 0.0M
2023-11-20 9.52 9.56 9.50 9.50 0.0M
2023-11-17 9.50 9.52 9.48 9.52 0.0M
2023-11-16 9.42 9.50 9.42 9.50 0.0M
2023-11-15 9.60 9.60 9.40 9.42 0.0M
2023-11-14 9.56 9.60 9.50 9.60 0.0M
2023-11-13 9.54 9.56 9.48 9.56 0.0M
2023-11-10 9.54 9.54 9.52 9.52 0.0M
2023-11-09 9.70 9.80 9.52 9.52 0.0M
2023-11-08 9.18 9.68 9.18 9.68 0.0M
2023-11-07 9.16 9.18 9.08 9.14 0.0M
2023-11-06 9.14 9.16 9.12 9.16 0.0M
2023-11-03 9.12 9.14 9.12 9.14 0.0M
2023-11-02 9.12 9.14 9.10 9.12 0.0M
2023-11-01 9.12 9.12 9.10 9.10 0.0M
2023-10-31 9.26 9.26 8.90 9.10 0.0M
2023-10-30 9.28 9.30 9.20 9.24 0.0M
2023-10-27 9.30 9.30 9.28 9.28 0.0M
2023-10-26 9.20 9.32 9.20 9.28 0.0M
2023-10-25 9.30 9.30 9.00 9.18 0.0M
2023-10-24 8.80 9.32 8.80 9.20 0.0M
2023-10-23 8.78 8.84 8.78 8.80 0.0M
2023-10-20 8.70 8.84 8.70 8.78 0.0M
2023-10-19 8.68 8.70 8.44 8.64 0.0M
2023-10-18 8.70 8.72 8.52 8.68 0.0M
2023-10-17 8.78 8.78 8.56 8.70 0.0M
2023-10-16 7.08 9.18 7.08 8.78 0.0M
2023-10-13 7.20 7.22 7.04 7.08 0.0M
2023-10-12 7.24 7.24 6.90 7.20 0.0M
2023-10-11 7.38 7.38 7.22 7.24 0.0M
2023-10-10 7.44 7.46 7.26 7.38 0.0M
2023-10-09 7.54 7.54 7.40 7.40 0.0M
2023-10-06 7.60 7.60 7.54 7.54 0.0M
2023-10-05 7.74 7.78 7.60 7.60 0.0M
2023-10-04 7.72 7.74 7.72 7.74 0.0M
2023-10-03 8.00 8.04 7.72 7.72 0.0M
2023-10-02 8.00 8.04 8.00 8.00 0.0M
2023-09-29 8.20 8.20 8.00 8.00 0.0M
2023-09-28 8.18 8.28 8.18 8.20 0.0M
2023-09-27 8.12 8.18 8.08 8.18 0.0M
2023-09-26 8.40 8.40 8.14 8.24 0.0M
2023-09-25 8.42 8.46 8.40 8.40 0.0M
2023-09-22 8.50 8.50 8.42 8.50 0.0M
2023-09-21 8.54 8.60 8.50 8.50 0.0M
2023-09-20 8.50 8.62 8.48 8.58 0.0M
2023-09-19 8.96 8.96 8.58 8.70 0.0M
2023-09-18 8.92 9.02 8.92 8.96 0.0M
2023-09-15 9.26 9.26 8.94 9.00 0.0M
2023-09-14 9.20 9.26 9.20 9.26 0.0M
2023-09-13 9.22 9.22 9.20 9.20 0.0M
2023-09-12 9.10 9.18 9.10 9.18 0.0M
2023-09-11 8.96 9.30 8.96 9.10 0.0M
2023-09-08 8.96 8.96 8.94 8.94 0.0M
2023-09-07 8.92 8.94 8.92 8.94 0.0M
2023-09-06 8.96 8.96 8.92 8.92 0.0M
2023-09-05 9.16 9.16 8.44 8.96 0.0M
2023-09-04 9.14 9.16 9.12 9.16 0.0M
2023-09-01 9.08 9.18 9.08 9.18 0.0M
2023-08-31 9.10 9.10 9.04 9.06 0.0M
2023-08-30 9.28 9.28 9.04 9.08 0.0M
2023-08-29 9.44 9.44 9.24 9.28 0.0M
2023-08-28 9.44 9.44 9.44 9.44 0.0M
2023-08-25 9.42 9.44 9.42 9.44 0.0M
2023-08-24 9.40 9.42 9.40 9.42 0.0M
2023-08-23 9.36 9.42 9.32 9.42 0.0M
2023-08-22 9.34 9.34 9.34 9.34 0.0M
2023-08-21 9.30 9.34 9.30 9.34 0.0M
2023-08-18 9.28 9.32 9.16 9.30 0.0M
2023-08-17 9.28 9.30 9.28 9.28 0.0M
2023-08-16 9.34 9.34 9.28 9.28 0.0M
2023-08-15 9.34 9.34 9.34 9.34 0.0M
2023-08-14 9.32 9.34 9.32 9.34 0.0M
2023-08-11 9.32 9.40 9.32 9.32 0.0M
2023-08-10 9.20 9.32 9.16 9.32 0.0M
2023-08-09 9.32 9.32 9.22 9.30 0.0M
2023-08-08 9.42 9.48 9.40 9.40 0.0M
2023-08-07 9.32 9.40 9.32 9.40 0.0M
2023-08-04 9.50 9.50 9.32 9.32 0.0M
2023-08-03 9.70 9.70 9.48 9.50 0.0M
2023-08-02 10.20 10.20 9.46 9.70 0.0M
2023-08-01 10.25 10.30 10.25 10.25 0.0M
2023-07-31 10.35 10.40 10.25 10.25 0.0M
2023-07-28 10.45 10.45 10.35 10.35 0.0M
2023-07-27 10.55 10.55 10.35 10.45 0.0M
2023-07-26 10.45 10.50 10.45 10.50 0.0M
2023-07-25 10.40 10.50 10.35 10.45 0.0M
2023-07-24 10.35 10.40 10.35 10.35 0.0M
2023-07-21 10.35 10.35 10.20 10.30 0.0M
2023-07-20 10.40 10.40 10.20 10.30 0.0M
2023-07-19 10.30 10.45 10.30 10.35 0.0M
2023-07-18 10.20 10.50 10.15 10.25 0.0M
2023-07-17 10.20 10.20 10.10 10.15 0.0M
2023-07-14 9.98 10.20 9.96 10.20 0.0M
2023-07-13 9.96 9.98 9.90 9.98 0.0M
2023-07-12 9.90 9.96 9.90 9.96 0.0M
2023-07-11 9.92 9.92 9.82 9.90 0.0M
2023-07-10 9.92 9.92 9.88 9.92 0.0M
2023-07-07 9.90 9.92 9.88 9.92 0.0M
2023-07-06 9.90 9.90 9.88 9.90 0.0M
2023-07-05 9.88 9.88 9.88 9.88 0.0M
2023-07-04 9.88 9.88 9.84 9.88 0.0M
2023-07-03 9.98 10.00 9.70 9.88 0.0M
2023-06-30 10.05 10.10 10.00 10.00 0.0M
2023-06-29 9.92 10.05 9.92 10.05 0.0M
2023-06-28 9.84 10.00 9.84 9.90 0.0M
2023-06-27 9.86 9.90 9.82 9.84 0.0M
2023-06-26 10.00 10.10 9.68 9.84 0.0M
2023-06-23 10.10 10.15 9.90 9.98 0.0M
2023-06-22 9.58 10.10 9.58 10.10 0.0M
2023-06-21 9.56 9.64 9.56 9.58 0.0M
2023-06-20 9.76 9.76 9.64 9.70 0.0M
2023-06-19 9.74 9.76 9.74 9.74 0.0M
2023-06-16 9.62 9.70 9.62 9.70 0.0M
2023-06-15 9.58 9.60 9.58 9.60 0.0M
2023-06-14 9.60 9.60 9.54 9.56 0.0M
2023-06-13 9.54 9.64 9.54 9.64 0.0M
2023-06-12 9.48 9.52 9.48 9.52 0.0M
2023-06-09 9.42 9.48 9.42 9.48 0.0M
2023-06-08 9.42 9.44 9.40 9.42 0.0M
2023-06-07 9.48 9.48 9.42 9.42 0.0M
2023-06-06 9.46 9.46 9.40 9.46 0.0M
2023-06-05 9.40 9.44 9.38 9.44 0.0M
2023-06-02 9.32 9.40 9.30 9.40 0.0M
2023-06-01 9.30 9.38 9.26 9.30 0.0M
2023-05-31 9.34 9.36 9.26 9.36 0.0M
2023-05-30 9.34 9.36 9.32 9.34 0.0M
2023-05-29 9.34 9.50 9.32 9.34 0.0M
2023-05-26 9.28 9.32 9.26 9.32 0.0M
2023-05-25 9.30 9.32 9.20 9.28 0.0M
2023-05-24 9.38 9.38 9.18 9.30 0.0M
2023-05-23 9.42 9.42 9.32 9.38 0.0M
2023-05-22 9.40 9.48 9.30 9.42 0.0M
2023-05-19 9.02 9.30 9.02 9.30 0.0M
2023-05-18 8.86 9.00 8.86 9.00 0.0M
2023-05-17 8.98 9.00 8.80 8.86 0.0M
2023-05-16 9.04 9.04 8.94 8.98 0.0M
2023-05-15 9.04 9.10 9.04 9.04 0.0M
2023-05-12 9.04 9.10 9.04 9.04 0.0M
2023-05-11 9.04 9.04 8.90 9.04 0.0M
2023-05-10 9.02 9.04 8.94 9.00 0.0M
2023-05-09 9.08 9.10 9.02 9.02 0.0M
2023-05-08 9.04 9.08 9.04 9.08 0.0M
2023-05-05 9.16 9.18 9.04 9.04 0.0M
2023-05-04 9.16 9.18 9.16 9.16 0.0M
2023-05-03 9.30 9.30 9.04 9.16 0.0M
2023-05-02 9.26 9.30 9.10 9.28 0.0M
2023-04-28 9.36 9.36 9.26 9.26 0.0M
2023-04-27 9.40 9.40 9.28 9.34 0.0M
2023-04-26 9.52 9.52 9.10 9.40 0.0M
2023-04-25 9.82 9.82 9.36 9.52 0.0M
2023-04-24 10.15 10.15 9.62 9.80 0.0M
2023-04-21 10.40 10.40 10.05 10.20 0.0M
2023-04-20 10.20 10.65 10.20 10.60 0.0M
2023-04-19 10.00 10.20 9.98 10.20 0.0M
2023-04-18 10.10 10.10 10.00 10.00 0.0M
2023-04-17 10.00 10.15 10.00 10.05 0.0M
2023-04-14 9.90 10.10 9.90 10.00 0.0M
2023-04-13 10.05 10.05 9.90 9.90 0.0M
2023-04-12 10.00 10.05 10.00 10.05 0.0M
2023-04-11 10.05 10.15 10.00 10.00 0.0M
2023-04-06 10.05 10.15 10.00 10.00 0.0M
2023-04-05 9.70 10.05 9.56 10.05 0.0M
2023-04-04 9.94 9.94 9.52 9.56 0.0M
2023-04-03 9.94 9.94 9.92 9.94 0.0M
2023-03-31 9.94 9.98 9.94 9.94 0.0M
2023-03-30 9.92 10.00 9.92 9.94 0.0M
2023-03-29 9.98 9.98 9.92 9.92 0.0M
2023-03-28 9.98 10.00 9.98 9.98 0.0M
2023-03-27 10.00 10.00 9.98 9.98 0.0M
2023-03-24 9.98 10.00 9.98 9.98 0.0M
2023-03-23 9.98 9.98 9.94 9.98 0.0M
2023-03-22 9.96 10.00 9.94 9.96 0.0M
2023-03-21 10.00 10.00 9.96 9.96 0.0M
2023-03-20 10.05 10.05 9.98 10.00 0.0M
2023-03-17 10.10 10.10 10.05 10.05 0.0M
2023-03-16 10.05 10.15 10.05 10.10 0.0M
2023-03-15 10.25 10.30 10.05 10.05 0.0M
2023-03-14 10.25 10.25 10.20 10.25 0.0M
2023-03-13 10.35 10.35 10.20 10.20 0.0M
2023-03-10 10.30 10.35 10.05 10.20 0.0M
2023-03-09 10.30 10.35 10.25 10.30 0.0M
2023-03-08 10.30 10.35 10.10 10.25 0.0M
2023-03-07 10.25 10.35 10.25 10.30 0.0M
2023-03-06 10.40 10.80 10.30 10.40 0.0M
2023-03-03 10.40 10.40 10.30 10.40 0.0M
2023-03-02 10.40 10.45 10.35 10.40 0.0M
2023-03-01 10.40 10.40 10.35 10.40 0.0M
2023-02-28 10.40 10.40 10.35 10.40 0.0M
2023-02-27 10.45 10.45 10.30 10.35 0.0M
2023-02-24 10.50 10.60 10.45 10.45 0.0M
2023-02-23 10.50 10.50 10.35 10.45 0.0M
2023-02-22 10.65 10.65 10.40 10.50 0.0M
2023-02-21 10.80 10.80 10.70 10.75 0.0M
2023-02-20 10.95 10.95 10.75 10.75 0.0M
2023-02-17 10.60 10.60 10.45 10.45 0.0M
2023-02-16 10.75 10.75 10.45 10.45 0.0M
2023-02-15 10.85 10.85 10.60 10.65 0.0M
2023-02-14 10.90 10.95 10.30 10.80 0.0M
2023-02-13 10.95 11.10 10.85 10.90 0.0M
2023-02-10 10.70 10.95 10.65 10.90 0.0M
2023-02-09 10.50 10.70 10.50 10.60 0.0M
2023-02-08 10.10 10.55 10.10 10.35 0.0M
2023-02-07 9.86 9.86 9.86 9.86 0.0M
2023-02-06 9.86 9.88 9.84 9.86 0.0M
2023-02-03 9.86 9.88 9.84 9.86 0.0M
2023-02-02 9.88 9.98 9.86 9.86 0.0M
2023-02-01 9.76 9.88 9.74 9.88 0.0M
2023-01-31 9.86 9.86 9.76 9.76 0.0M
2023-01-30 9.88 9.88 9.84 9.86 0.0M
2023-01-27 9.96 9.96 9.88 9.88 0.0M
2023-01-26 10.00 10.00 9.90 9.96 0.0M
2023-01-25 9.90 10.00 9.90 10.00 0.0M
2023-01-24 10.00 10.00 9.88 9.88 0.0M
2023-01-23 10.00 10.00 10.00 10.00 0.0M
2023-01-20 10.00 10.15 10.00 10.00 0.0M
2023-01-19 10.30 10.40 10.00 10.00 0.0M
2023-01-18 10.15 10.40 10.00 10.30 0.0M
2023-01-17 10.35 10.35 10.05 10.15 0.0M
2023-01-16 10.50 10.50 10.10 10.30 0.0M
2023-01-13 10.50 10.50 10.35 10.50 0.0M
2023-01-12 10.40 10.45 10.35 10.45 0.0M
2023-01-11 10.20 10.50 10.20 10.35 0.0M
2023-01-10 9.90 10.20 9.90 10.20 0.0M
2023-01-09 9.80 9.90 9.80 9.90 0.0M
2023-01-06 9.80 9.80 9.78 9.80 0.0M
2023-01-05 9.64 9.78 9.64 9.78 0.0M
2023-01-04 9.60 9.64 9.52 9.64 0.0M
2023-01-03 9.70 9.70 9.60 9.60 0.0M
2023-01-02 9.62 9.70 9.60 9.70 0.0M