Coface (COFA)

COFA
🏛️ フランス →
15.75
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
2021-12-31 12.48 12.53 12.45 12.53 0.0M
2021-12-30 12.65 12.65 12.49 12.50 0.1M
2021-12-29 12.75 12.80 12.63 12.63 0.1M
2021-12-28 12.65 12.82 12.65 12.79 0.2M
2021-12-27 12.49 12.64 12.49 12.57 0.1M
2021-12-24 12.38 12.59 12.38 12.52 0.0M
2021-12-23 12.35 12.44 12.31 12.38 0.1M
2021-12-22 12.34 12.38 12.24 12.30 0.1M
2021-12-21 12.30 12.34 12.17 12.32 0.1M
2021-12-20 12.20 12.27 12.05 12.20 0.1M
2021-12-17 12.45 12.50 12.26 12.36 0.1M
2021-12-16 12.34 12.50 12.34 12.40 0.1M
2021-12-15 12.18 12.33 12.17 12.22 0.1M
2021-12-14 12.25 12.32 12.20 12.21 0.1M
2021-12-13 12.48 12.50 12.15 12.16 0.2M
2021-12-10 12.50 12.70 12.35 12.38 0.2M
2021-12-09 12.57 12.63 12.47 12.48 0.2M
2021-12-08 12.60 12.68 12.40 12.52 0.1M
2021-12-07 12.50 12.72 12.49 12.59 0.1M
2021-12-06 12.38 12.51 12.31 12.43 0.1M
2021-12-03 12.45 12.54 12.29 12.30 0.2M
2021-12-02 12.26 12.44 12.13 12.37 0.2M
2021-12-01 12.04 12.34 12.04 12.31 0.1M
2021-11-30 11.66 12.08 11.61 12.01 0.3M
2021-11-29 11.71 11.88 11.68 11.74 0.1M
2021-11-26 11.81 11.94 11.47 11.64 0.3M
2021-11-25 12.10 12.23 12.04 12.19 0.3M
2021-11-24 11.83 12.24 11.81 12.05 0.3M
2021-11-23 11.72 11.92 11.69 11.84 0.1M
2021-11-22 11.81 11.85 11.71 11.75 0.1M
2021-11-19 11.82 11.93 11.70 11.81 0.1M
2021-11-18 11.98 11.98 11.65 11.81 0.1M
2021-11-17 12.00 12.09 11.93 11.96 0.1M
2021-11-16 12.20 12.21 12.00 12.02 0.1M
2021-11-15 11.80 12.22 11.71 12.20 0.1M
2021-11-12 12.05 12.05 11.80 11.83 0.1M
2021-11-11 11.96 12.05 11.92 12.05 0.1M
2021-11-10 12.11 12.11 11.95 11.99 0.1M
2021-11-09 12.31 12.32 12.04 12.07 0.1M
2021-11-08 12.21 12.39 12.10 12.35 0.1M
2021-11-05 12.14 12.29 12.08 12.19 0.2M
2021-11-04 12.12 12.26 12.10 12.12 0.5M
2021-11-03 12.31 12.31 12.11 12.12 0.2M
2021-11-02 12.55 12.60 12.21 12.32 0.2M
2021-11-01 12.42 12.65 12.37 12.57 0.2M
2021-10-29 12.72 12.72 12.05 12.35 0.8M
2021-10-28 12.75 12.86 12.61 12.72 0.2M
2021-10-27 12.72 12.79 12.60 12.63 0.2M
2021-10-26 12.60 12.75 12.60 12.72 0.2M
2021-10-25 12.51 12.71 12.50 12.56 0.3M
2021-10-22 12.43 12.49 12.37 12.41 0.1M
2021-10-21 12.40 12.56 12.32 12.38 0.2M
2021-10-20 12.40 12.44 12.30 12.39 0.1M
2021-10-19 12.38 12.50 12.33 12.45 0.2M
2021-10-18 12.32 12.43 12.30 12.37 0.2M
2021-10-15 12.21 12.34 12.18 12.32 0.3M
2021-10-14 12.10 12.25 11.98 12.18 0.3M
2021-10-13 12.02 12.06 11.85 12.04 0.5M
2021-10-12 11.96 12.03 11.85 12.03 0.2M
2021-10-11 11.86 12.05 11.86 12.00 0.3M
2021-10-08 11.89 11.92 11.78 11.90 0.3M
2021-10-07 11.52 11.94 11.52 11.83 0.8M
2021-10-06 11.43 11.48 11.38 11.40 0.4M
2021-10-05 11.20 11.49 11.18 11.44 0.3M
2021-10-04 11.28 11.34 11.13 11.13 0.2M
2021-10-01 10.79 11.30 10.71 11.30 0.5M
2021-09-30 10.80 10.99 10.78 10.89 0.5M
2021-09-29 10.60 10.79 10.46 10.75 0.4M
2021-09-28 10.64 10.72 10.53 10.60 0.4M
2021-09-27 10.30 10.59 10.30 10.59 0.2M
2021-09-24 10.11 10.25 10.09 10.19 0.1M
2021-09-23 10.10 10.16 9.97 10.11 0.2M
2021-09-22 10.00 10.14 10.00 10.07 0.2M
2021-09-21 9.85 10.03 9.85 9.94 0.2M
2021-09-20 9.99 10.00 9.75 9.81 0.4M
2021-09-17 10.13 10.16 10.05 10.08 0.5M
2021-09-16 10.23 10.30 10.09 10.13 0.3M
2021-09-15 10.22 10.28 10.14 10.18 0.3M
2021-09-14 10.20 10.28 10.10 10.19 0.4M
2021-09-13 10.23 10.27 10.12 10.17 0.3M
2021-09-10 10.35 10.35 10.15 10.20 0.2M
2021-09-09 10.10 10.31 10.09 10.31 0.3M
2021-09-08 10.15 10.21 10.05 10.19 0.5M
2021-09-07 10.18 10.22 10.12 10.16 1.9M
2021-09-06 10.17 10.33 10.15 10.18 0.2M
2021-09-03 10.26 10.27 10.07 10.15 0.2M
2021-09-02 10.40 10.42 10.26 10.28 0.4M
2021-09-01 10.50 10.50 10.36 10.39 0.2M
2021-08-31 10.50 10.50 10.34 10.41 0.2M
2021-08-30 10.39 10.49 10.32 10.49 0.2M
2021-08-27 10.40 10.41 10.29 10.35 0.2M
2021-08-26 10.55 10.56 10.34 10.35 0.1M
2021-08-25 10.60 10.67 10.52 10.55 0.2M
2021-08-24 10.50 10.56 10.46 10.56 0.4M
2021-08-23 10.39 10.43 10.32 10.38 0.3M
2021-08-20 10.54 10.55 10.32 10.35 0.2M
2021-08-19 10.69 10.69 10.51 10.54 0.2M
2021-08-18 10.65 10.75 10.56 10.71 0.1M
2021-08-17 10.71 10.88 10.64 10.65 0.2M
2021-08-16 10.70 10.72 10.55 10.69 0.2M
2021-08-13 10.76 10.89 10.70 10.82 0.1M
2021-08-12 10.72 10.79 10.65 10.74 0.1M
2021-08-11 10.65 10.72 10.57 10.69 0.1M
2021-08-10 10.58 10.65 10.41 10.61 0.1M
2021-08-09 10.27 10.59 10.27 10.58 0.2M
2021-08-06 10.20 10.27 10.04 10.23 0.1M
2021-08-05 10.15 10.27 10.07 10.19 0.1M
2021-08-04 10.25 10.31 10.01 10.15 0.1M
2021-08-03 10.49 10.49 10.07 10.21 0.4M
2021-08-02 10.69 10.74 10.36 10.46 0.2M
2021-07-30 10.89 10.91 10.55 10.60 0.2M
2021-07-29 10.93 11.11 10.80 10.89 0.2M
2021-07-28 11.00 11.00 10.83 10.94 0.2M
2021-07-27 10.94 10.95 10.78 10.95 0.2M
2021-07-26 10.70 11.02 10.66 10.96 0.2M
2021-07-23 10.64 10.76 10.56 10.69 0.2M
2021-07-22 10.51 10.68 10.50 10.50 0.2M
2021-07-21 10.15 10.54 10.14 10.49 0.1M
2021-07-20 10.08 10.18 9.90 10.09 0.2M
2021-07-19 10.43 10.43 9.84 10.00 0.3M
2021-07-16 10.44 10.52 10.34 10.40 0.1M
2021-07-15 10.45 10.46 10.36 10.40 0.1M
2021-07-14 10.60 10.62 10.47 10.47 0.1M
2021-07-13 10.54 10.63 10.48 10.60 0.1M
2021-07-12 10.55 10.56 10.31 10.49 0.1M
2021-07-09 10.30 10.60 10.26 10.54 0.2M
2021-07-08 10.41 10.43 10.12 10.26 0.2M
2021-07-07 10.46 10.51 10.30 10.46 0.3M
2021-07-06 10.65 10.76 10.43 10.46 0.2M
2021-07-05 10.33 10.68 10.25 10.64 0.2M
2021-07-02 10.26 10.50 10.24 10.29 0.2M
2021-07-01 10.28 10.35 10.20 10.26 0.1M
2021-06-30 10.08 10.23 9.95 10.22 0.2M
2021-06-29 10.14 10.21 10.08 10.08 0.1M
2021-06-28 10.17 10.33 10.14 10.17 0.2M
2021-06-25 10.30 10.30 10.11 10.17 0.2M
2021-06-24 10.00 10.35 9.86 10.26 0.4M
2021-06-23 9.80 9.80 9.63 9.67 0.1M
2021-06-22 9.80 9.87 9.69 9.77 0.1M
2021-06-21 9.72 9.81 9.57 9.79 0.1M
2021-06-18 9.99 10.00 9.70 9.78 0.5M
2021-06-17 10.05 10.12 9.99 10.01 0.1M
2021-06-16 10.17 10.23 10.01 10.07 0.1M
2021-06-15 10.27 10.34 10.18 10.20 0.1M
2021-06-14 10.30 10.39 10.17 10.17 0.2M
2021-06-11 9.84 10.27 9.82 10.27 0.3M
2021-06-10 9.97 9.97 9.78 9.86 0.2M
2021-06-09 10.07 10.07 9.92 9.93 0.1M
2021-06-08 10.16 10.19 10.00 10.04 0.1M
2021-06-07 10.22 10.22 10.12 10.15 0.1M
2021-06-04 10.18 10.26 10.10 10.19 0.1M
2021-06-03 10.10 10.19 10.04 10.14 0.1M
2021-06-02 10.15 10.15 9.92 10.09 0.2M
2021-06-01 10.02 10.13 9.98 10.08 0.1M
2021-05-31 10.03 10.07 9.97 9.97 0.1M
2021-05-28 10.09 10.13 9.98 10.00 0.1M
2021-05-27 10.10 10.19 10.01 10.01 0.3M
2021-05-26 10.06 10.10 9.95 10.05 0.1M
2021-05-25 10.26 10.30 10.06 10.07 0.2M
2021-05-24 10.17 10.28 10.11 10.27 0.2M
2021-05-21 10.03 10.16 9.99 10.16 0.2M
2021-05-20 10.15 10.15 9.93 10.04 0.2M
2021-05-19 10.13 10.27 9.98 10.10 0.3M
2021-05-18 10.80 10.94 10.73 10.80 0.2M
2021-05-17 10.75 10.82 10.69 10.72 0.1M
2021-05-14 10.80 10.80 10.62 10.73 0.2M
2021-05-13 10.59 10.69 10.42 10.68 0.1M
2021-05-12 10.65 10.77 10.60 10.68 0.1M
2021-05-11 10.76 10.79 10.55 10.67 0.2M
2021-05-10 10.62 10.85 10.62 10.81 0.2M
2021-05-07 10.35 10.56 10.33 10.53 0.3M
2021-05-06 10.34 10.37 10.20 10.22 0.1M
2021-05-05 10.10 10.32 10.08 10.28 0.2M
2021-05-04 10.36 10.38 10.00 10.00 0.2M
2021-05-03 10.26 10.38 10.13 10.34 0.1M
2021-04-30 10.38 10.45 10.15 10.15 0.2M
2021-04-29 10.65 10.65 10.16 10.22 0.2M
2021-04-28 10.70 10.88 10.38 10.53 0.6M
2021-04-27 10.63 10.64 10.25 10.27 0.2M
2021-04-26 10.40 10.74 10.33 10.68 0.2M
2021-04-23 10.20 10.43 10.17 10.41 0.1M
2021-04-22 10.19 10.33 10.10 10.21 0.1M
2021-04-21 10.17 10.27 9.98 10.14 0.1M
2021-04-20 10.42 10.52 10.10 10.13 0.2M
2021-04-19 10.50 10.55 10.37 10.48 0.1M
2021-04-16 10.11 10.49 10.06 10.45 0.4M
2021-04-15 9.79 9.79 9.61 9.66 0.1M
2021-04-14 9.84 9.87 9.68 9.75 0.1M
2021-04-13 9.92 9.97 9.75 9.85 0.1M
2021-04-12 9.85 9.97 9.81 9.95 0.1M
2021-04-09 9.89 10.00 9.82 9.83 0.1M
2021-04-08 9.95 9.97 9.75 9.84 0.1M
2021-04-07 9.82 9.92 9.75 9.91 0.1M
2021-04-06 9.91 10.07 9.77 9.80 0.2M
2021-04-01 9.45 9.78 9.44 9.77 0.2M
2021-03-31 9.49 9.59 9.43 9.44 0.2M
2021-03-30 9.46 9.54 9.44 9.53 0.1M
2021-03-29 9.45 9.52 9.35 9.40 0.1M
2021-03-26 9.29 9.50 9.29 9.45 0.2M
2021-03-25 9.35 9.47 9.08 9.22 0.2M
2021-03-24 9.31 9.41 9.20 9.38 0.2M
2021-03-23 9.10 9.33 8.98 9.33 0.2M
2021-03-22 9.33 9.38 9.11 9.15 0.2M
2021-03-19 9.40 9.51 9.30 9.30 0.5M
2021-03-18 9.27 9.54 9.22 9.43 0.3M
2021-03-17 9.33 9.37 9.12 9.20 0.1M
2021-03-16 9.35 9.51 9.30 9.38 0.2M
2021-03-15 9.47 9.50 9.31 9.31 0.2M
2021-03-12 9.46 9.52 9.36 9.47 0.2M
2021-03-11 9.50 9.52 9.35 9.47 0.1M
2021-03-10 9.47 9.52 9.36 9.45 0.2M
2021-03-09 9.48 9.51 9.33 9.42 0.1M
2021-03-08 9.25 9.46 9.18 9.45 0.2M
2021-03-05 9.21 9.21 9.02 9.18 0.3M
2021-03-04 9.32 9.44 9.23 9.27 0.2M
2021-03-03 9.39 9.46 9.28 9.36 0.1M
2021-03-02 9.15 9.37 9.09 9.33 0.4M
2021-03-01 9.11 9.32 9.10 9.11 0.1M
2021-02-26 9.05 9.13 8.92 9.05 0.3M
2021-02-25 9.30 9.52 9.25 9.25 0.3M
2021-02-24 9.12 9.45 9.11 9.23 0.4M
2021-02-23 9.05 9.15 8.93 9.10 0.2M
2021-02-22 8.92 9.08 8.79 8.99 0.2M
2021-02-19 8.75 8.99 8.68 8.93 0.4M
2021-02-18 8.95 8.99 8.75 8.75 0.2M
2021-02-17 8.95 8.95 8.80 8.91 0.3M
2021-02-16 8.95 8.99 8.77 8.93 0.3M
2021-02-15 9.25 9.26 8.85 8.88 0.3M
2021-02-12 9.25 9.48 9.10 9.22 0.4M
2021-02-11 8.66 9.32 8.37 9.20 0.8M
2021-02-10 8.80 8.82 8.54 8.59 0.3M
2021-02-09 8.80 8.82 8.66 8.80 0.2M
2021-02-08 8.67 8.85 8.52 8.75 0.4M
2021-02-05 8.53 8.68 8.52 8.60 0.2M
2021-02-04 8.53 8.64 8.42 8.50 0.1M
2021-02-03 8.49 8.58 8.32 8.53 0.2M
2021-02-02 8.26 8.54 8.26 8.36 0.2M
2021-02-01 8.15 8.30 8.07 8.21 0.2M
2021-01-29 8.37 8.38 8.11 8.12 0.3M
2021-01-28 7.75 8.55 7.63 8.51 0.5M
2021-01-27 8.21 8.21 7.80 7.84 0.4M
2021-01-26 8.25 8.49 8.18 8.19 0.3M
2021-01-25 8.62 8.72 8.11 8.29 0.4M
2021-01-22 8.82 8.86 8.60 8.66 0.2M
2021-01-21 9.07 9.10 8.79 8.86 0.2M
2021-01-20 8.85 9.17 8.84 9.03 0.2M
2021-01-19 8.70 8.88 8.70 8.80 0.2M
2021-01-18 8.61 8.68 8.54 8.65 0.2M
2021-01-15 8.78 8.90 8.62 8.64 0.2M
2021-01-14 8.77 8.97 8.73 8.78 0.3M
2021-01-13 8.81 8.88 8.75 8.77 0.2M
2021-01-12 8.77 8.92 8.73 8.84 0.3M
2021-01-11 8.99 9.08 8.67 8.76 0.4M
2021-01-08 8.76 8.99 8.66 8.97 0.3M
2021-01-07 8.65 8.86 8.58 8.71 0.3M
2021-01-06 8.41 8.61 8.29 8.58 0.3M
2021-01-05 8.23 8.44 8.23 8.33 0.2M
2021-01-04 8.35 8.40 8.20 8.26 0.2M