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
2023-12-29 11.90 11.90 11.80 11.84 0.1M
2023-12-28 11.93 12.02 11.91 11.91 0.1M
2023-12-27 11.94 11.94 11.84 11.90 0.2M
2023-12-22 11.84 12.02 11.84 11.94 0.2M
2023-12-21 11.72 11.88 11.68 11.81 0.2M
2023-12-20 11.64 11.77 11.64 11.74 0.1M
2023-12-19 11.61 11.75 11.59 11.61 0.2M
2023-12-18 11.50 11.61 11.45 11.58 0.3M
2023-12-15 11.49 11.63 11.38 11.50 0.4M
2023-12-14 11.40 11.57 11.34 11.47 0.3M
2023-12-13 11.17 11.34 11.17 11.30 0.1M
2023-12-12 11.30 11.36 11.16 11.20 0.3M
2023-12-11 11.32 11.43 11.28 11.28 0.2M
2023-12-08 11.05 11.37 11.05 11.31 0.3M
2023-12-07 11.15 11.15 11.02 11.02 0.2M
2023-12-06 11.27 11.30 11.08 11.13 0.2M
2023-12-05 11.19 11.31 11.11 11.30 0.2M
2023-12-04 11.17 11.33 11.17 11.28 0.3M
2023-12-01 11.22 11.25 11.17 11.17 0.2M
2023-11-30 11.05 11.18 11.05 11.15 0.3M
2023-11-29 11.00 11.06 10.96 11.04 0.2M
2023-11-28 11.09 11.14 10.99 11.02 0.2M
2023-11-27 11.20 11.22 11.10 11.10 0.2M
2023-11-24 11.10 11.16 11.04 11.12 0.1M
2023-11-23 10.97 11.13 10.95 11.07 0.1M
2023-11-22 11.00 11.07 10.93 10.93 0.1M
2023-11-21 10.95 11.08 10.92 10.97 0.1M
2023-11-20 11.07 11.16 10.91 10.96 0.3M
2023-11-17 11.11 11.14 11.05 11.05 0.2M
2023-11-16 10.90 11.08 10.89 10.98 0.3M
2023-11-15 11.64 11.72 10.90 10.90 0.9M
2023-11-14 11.71 11.76 11.64 11.70 0.1M
2023-11-13 11.70 11.75 11.59 11.68 0.1M
2023-11-10 11.72 11.76 11.64 11.67 0.1M
2023-11-09 11.65 11.82 11.59 11.75 0.1M
2023-11-08 11.48 11.65 11.40 11.65 0.2M
2023-11-07 11.61 11.61 11.45 11.51 0.1M
2023-11-06 11.70 11.77 11.63 11.65 0.2M
2023-11-03 11.68 11.81 11.66 11.68 0.2M
2023-11-02 11.61 11.79 11.54 11.64 0.2M
2023-11-01 11.41 11.58 11.41 11.52 0.1M
2023-10-31 11.37 11.48 11.35 11.38 0.1M
2023-10-30 11.33 11.43 11.29 11.34 0.2M
2023-10-27 11.30 11.42 11.28 11.30 0.1M
2023-10-26 11.32 11.37 11.20 11.32 0.1M
2023-10-25 11.26 11.40 11.14 11.35 0.1M
2023-10-24 11.31 11.36 11.22 11.28 0.1M
2023-10-23 11.35 11.35 11.27 11.31 0.1M
2023-10-20 11.30 11.34 11.14 11.32 0.2M
2023-10-19 11.43 11.43 11.30 11.37 0.1M
2023-10-18 11.59 11.68 11.46 11.49 0.1M
2023-10-17 11.46 11.65 11.41 11.62 0.2M
2023-10-16 11.32 11.47 11.32 11.47 0.2M
2023-10-13 11.59 11.61 11.27 11.27 0.2M
2023-10-12 11.71 11.74 11.56 11.59 0.1M
2023-10-11 11.66 11.72 11.60 11.65 0.2M
2023-10-10 11.60 11.72 11.60 11.66 0.1M
2023-10-09 11.64 11.65 11.51 11.54 0.1M
2023-10-06 11.58 11.73 11.56 11.68 0.2M
2023-10-05 11.40 11.57 11.40 11.55 0.1M
2023-10-04 11.40 11.41 11.27 11.37 0.3M
2023-10-03 11.60 11.65 11.46 11.47 0.3M
2023-10-02 12.10 12.16 11.63 11.65 0.3M
2023-09-29 12.31 12.42 12.08 12.08 0.3M
2023-09-28 12.39 12.43 12.11 12.24 0.4M
2023-09-27 12.64 12.64 12.43 12.52 0.2M
2023-09-26 12.54 12.69 12.52 12.62 0.2M
2023-09-25 12.75 12.82 12.50 12.56 0.1M
2023-09-22 12.82 12.84 12.74 12.78 0.1M
2023-09-21 12.80 12.88 12.71 12.85 0.1M
2023-09-20 13.00 13.07 12.82 12.83 0.1M
2023-09-19 12.89 12.99 12.89 12.97 0.1M
2023-09-18 12.91 13.00 12.87 12.90 0.1M
2023-09-15 12.96 13.09 12.89 12.90 0.3M
2023-09-14 12.87 12.97 12.84 12.93 0.1M
2023-09-13 12.83 12.89 12.78 12.84 0.1M
2023-09-12 12.60 12.85 12.56 12.81 0.3M
2023-09-11 12.44 12.64 12.44 12.57 0.2M
2023-09-08 12.45 12.48 12.31 12.39 0.1M
2023-09-07 12.48 12.51 12.36 12.42 0.1M
2023-09-06 12.45 12.47 12.38 12.46 0.2M
2023-09-05 12.31 12.48 12.28 12.48 0.2M
2023-09-04 12.48 12.48 12.32 12.33 0.1M
2023-09-01 12.46 12.48 12.38 12.45 0.1M
2023-08-31 12.50 12.59 12.37 12.37 0.4M
2023-08-30 12.65 12.69 12.57 12.60 0.1M
2023-08-29 12.68 12.79 12.60 12.62 0.1M
2023-08-28 12.75 12.79 12.65 12.65 0.1M
2023-08-25 12.84 12.84 12.68 12.72 0.1M
2023-08-24 12.91 12.92 12.74 12.81 0.1M
2023-08-23 12.90 12.98 12.82 12.82 0.1M
2023-08-22 12.92 12.98 12.85 12.87 0.1M
2023-08-21 12.89 12.99 12.83 12.91 0.1M
2023-08-18 12.86 12.90 12.66 12.80 0.2M
2023-08-17 12.98 12.99 12.89 12.91 0.1M
2023-08-16 13.02 13.10 12.97 12.98 0.1M
2023-08-15 13.22 13.22 13.00 13.02 0.1M
2023-08-14 13.31 13.34 13.11 13.19 0.1M
2023-08-11 13.22 13.54 12.83 13.25 0.4M
2023-08-10 13.39 13.49 13.32 13.36 0.1M
2023-08-09 13.35 13.37 13.22 13.34 0.1M
2023-08-08 13.27 13.31 13.12 13.23 0.1M
2023-08-07 13.20 13.38 13.17 13.33 0.1M
2023-08-04 13.17 13.29 13.12 13.21 0.1M
2023-08-03 13.21 13.21 13.12 13.14 0.1M
2023-08-02 13.25 13.26 13.11 13.18 0.1M
2023-08-01 13.29 13.40 13.18 13.40 0.1M
2023-07-31 13.50 13.51 13.27 13.32 0.2M
2023-07-28 13.56 13.65 13.47 13.56 0.1M
2023-07-27 13.20 13.56 13.18 13.56 0.3M
2023-07-26 13.14 13.18 13.10 13.17 0.1M
2023-07-25 13.10 13.16 13.04 13.13 0.1M
2023-07-24 13.00 13.07 12.91 13.07 0.1M
2023-07-21 13.14 13.17 12.95 13.03 0.1M
2023-07-20 13.09 13.18 13.06 13.14 0.1M
2023-07-19 13.18 13.25 13.04 13.06 0.1M
2023-07-18 13.02 13.18 13.01 13.14 0.1M
2023-07-17 12.83 13.06 12.77 12.99 0.1M
2023-07-14 12.90 13.06 12.84 12.86 0.2M
2023-07-13 12.71 12.87 12.63 12.83 0.1M
2023-07-12 12.75 12.81 12.64 12.69 0.2M
2023-07-11 12.67 12.75 12.64 12.69 0.1M
2023-07-10 12.56 12.68 12.53 12.66 0.1M
2023-07-07 12.46 12.60 12.43 12.56 0.1M
2023-07-06 12.56 12.56 12.39 12.45 0.2M
2023-07-05 12.73 12.75 12.55 12.60 0.1M
2023-07-04 12.72 12.83 12.71 12.78 0.1M
2023-07-03 12.74 12.75 12.57 12.73 0.1M
2023-06-30 12.72 12.72 12.55 12.62 0.2M
2023-06-29 12.60 12.71 12.48 12.64 0.1M
2023-06-28 12.61 12.69 12.54 12.60 0.1M
2023-06-27 12.65 12.70 12.45 12.57 0.1M
2023-06-26 12.54 12.59 12.36 12.56 0.2M
2023-06-23 12.56 12.64 12.53 12.57 0.1M
2023-06-22 12.76 12.78 12.56 12.62 0.1M
2023-06-21 12.84 12.90 12.78 12.82 0.1M
2023-06-20 12.90 12.98 12.83 12.90 0.1M
2023-06-19 12.85 13.02 12.83 12.93 0.1M
2023-06-16 12.95 13.02 12.86 12.90 0.2M
2023-06-15 12.99 13.00 12.87 12.92 0.1M
2023-06-14 12.89 13.01 12.89 12.99 0.1M
2023-06-13 12.88 12.99 12.73 12.91 0.2M
2023-06-12 12.95 12.98 12.83 12.85 0.2M
2023-06-09 12.98 13.00 12.80 12.88 0.2M
2023-06-08 13.09 13.16 12.90 12.95 0.2M
2023-06-07 12.99 13.05 12.79 13.01 0.2M
2023-06-06 13.19 13.19 12.92 12.96 0.2M
2023-06-05 13.33 13.37 13.21 13.21 0.2M
2023-06-02 13.27 13.33 13.13 13.31 0.1M
2023-06-01 13.04 13.15 12.97 13.12 0.1M
2023-05-31 13.31 13.41 12.82 12.95 0.7M
2023-05-30 13.46 13.63 13.35 13.40 0.3M
2023-05-29 13.46 13.58 13.35 13.40 0.3M
2023-05-26 12.60 13.54 12.60 13.36 1.1M
2023-05-25 12.28 12.29 11.95 12.13 0.3M
2023-05-24 12.41 12.41 12.18 12.25 0.3M
2023-05-23 12.57 12.64 12.50 12.54 0.2M
2023-05-22 12.62 12.67 12.35 12.59 0.8M
2023-05-19 13.93 14.11 13.78 14.04 0.6M
2023-05-18 13.84 13.88 13.70 13.81 0.3M
2023-05-17 14.00 14.00 13.63 13.81 0.4M
2023-05-16 14.09 14.09 13.92 13.99 0.4M
2023-05-15 14.14 14.21 13.99 14.06 0.3M
2023-05-12 14.07 14.22 13.98 14.08 0.3M
2023-05-11 14.01 14.08 13.93 14.01 0.2M
2023-05-10 14.11 14.22 13.83 13.95 0.2M
2023-05-09 14.19 14.19 13.90 14.07 0.2M
2023-05-08 14.03 14.19 14.00 14.19 0.2M
2023-05-05 13.83 14.05 13.82 14.00 0.1M
2023-05-04 14.05 14.14 13.69 13.71 0.5M
2023-05-03 13.95 14.14 13.94 14.02 0.3M
2023-05-02 13.89 14.12 13.88 14.00 0.4M
2023-04-28 13.87 13.89 13.63 13.86 0.3M
2023-04-27 13.85 13.96 13.80 13.84 0.1M
2023-04-26 13.82 13.97 13.65 13.85 0.2M
2023-04-25 13.90 13.90 13.75 13.86 0.1M
2023-04-24 13.75 13.98 13.65 13.90 0.2M
2023-04-21 13.90 13.92 13.65 13.75 0.3M
2023-04-20 14.06 14.15 13.89 13.93 0.3M
2023-04-19 14.01 14.22 13.94 14.03 0.4M
2023-04-18 13.73 14.05 13.67 14.04 0.2M
2023-04-17 13.83 13.89 13.64 13.72 0.2M
2023-04-14 13.66 13.85 13.54 13.79 0.2M
2023-04-13 13.77 13.80 13.65 13.65 0.3M
2023-04-12 13.81 13.91 13.73 13.77 0.2M
2023-04-11 13.80 13.81 13.66 13.77 0.2M
2023-04-06 13.34 13.69 13.29 13.63 0.2M
2023-04-05 13.37 13.40 13.25 13.27 0.3M
2023-04-04 13.25 13.44 13.24 13.32 0.3M
2023-04-03 13.17 13.24 13.11 13.17 0.2M
2023-03-31 13.13 13.17 13.01 13.05 0.3M
2023-03-30 13.06 13.23 13.03 13.10 0.3M
2023-03-29 12.85 13.04 12.80 13.02 0.2M
2023-03-28 13.00 13.09 12.63 12.78 0.3M
2023-03-27 12.93 13.08 12.70 12.86 0.3M
2023-03-24 12.93 12.93 12.42 12.67 0.4M
2023-03-23 13.00 13.12 12.69 13.01 0.4M
2023-03-22 13.50 13.52 13.06 13.11 0.3M
2023-03-21 13.10 13.56 13.09 13.47 0.5M
2023-03-20 12.48 13.01 12.15 12.88 0.5M
2023-03-17 12.87 13.08 12.43 12.60 0.4M
2023-03-16 12.62 12.81 12.45 12.76 0.5M
2023-03-15 13.33 13.33 12.34 12.47 0.5M
2023-03-14 13.22 13.35 12.87 13.28 0.6M
2023-03-13 14.00 14.00 13.17 13.24 0.6M
2023-03-10 14.05 14.05 13.64 13.95 0.4M
2023-03-09 14.28 14.31 14.14 14.20 0.3M
2023-03-08 14.24 14.26 14.06 14.25 0.2M
2023-03-07 14.39 14.41 14.24 14.27 0.2M
2023-03-06 14.25 14.44 14.16 14.36 0.3M
2023-03-03 14.06 14.24 14.03 14.21 0.2M
2023-03-02 14.00 14.15 13.95 14.06 0.2M
2023-03-01 13.99 14.06 13.91 13.98 0.2M
2023-02-28 13.70 14.07 13.63 13.96 0.6M
2023-02-27 13.57 13.76 13.55 13.69 0.2M
2023-02-24 13.46 13.51 13.38 13.45 0.2M
2023-02-23 13.40 13.49 13.34 13.42 0.2M
2023-02-22 13.50 13.52 13.29 13.38 0.2M
2023-02-21 13.52 13.58 13.40 13.45 0.2M
2023-02-20 13.80 13.82 13.45 13.46 0.3M
2023-02-17 13.28 13.85 13.16 13.68 0.8M
2023-02-16 13.09 13.25 13.05 13.20 0.2M
2023-02-15 13.05 13.06 12.97 13.06 0.2M
2023-02-14 13.23 13.25 13.05 13.05 0.1M
2023-02-13 13.25 13.28 13.14 13.17 0.1M
2023-02-10 13.22 13.28 13.10 13.22 0.2M
2023-02-09 13.19 13.38 13.15 13.21 0.3M
2023-02-08 13.10 13.21 13.02 13.16 0.3M
2023-02-07 12.95 13.00 12.89 12.92 0.1M
2023-02-06 12.86 12.97 12.77 12.92 0.1M
2023-02-03 12.92 12.92 12.63 12.87 0.2M
2023-02-02 12.92 12.95 12.79 12.92 0.2M
2023-02-01 12.85 12.98 12.77 12.89 0.2M
2023-01-31 12.80 12.86 12.63 12.82 0.2M
2023-01-30 12.52 12.79 12.47 12.74 0.2M
2023-01-27 12.66 12.85 12.49 12.55 0.2M
2023-01-26 12.78 12.78 12.51 12.69 0.3M
2023-01-25 12.72 12.77 12.67 12.72 0.1M
2023-01-24 12.58 12.76 12.58 12.66 0.2M
2023-01-23 12.54 12.64 12.42 12.52 0.2M
2023-01-20 12.49 12.67 12.47 12.52 0.2M
2023-01-19 12.66 12.66 12.36 12.43 0.2M
2023-01-18 12.68 12.82 12.64 12.69 0.1M
2023-01-17 12.69 12.73 12.63 12.68 0.1M
2023-01-16 12.57 12.69 12.57 12.66 0.1M
2023-01-13 12.71 12.71 12.51 12.52 0.2M
2023-01-12 12.55 12.76 12.55 12.69 0.2M
2023-01-11 12.67 12.72 12.42 12.46 0.2M
2023-01-10 12.85 12.85 12.64 12.66 0.2M
2023-01-09 12.90 12.97 12.75 12.85 0.2M
2023-01-06 12.78 12.88 12.76 12.85 0.1M
2023-01-05 12.85 12.85 12.71 12.76 0.2M
2023-01-04 12.67 12.88 12.64 12.84 0.2M
2023-01-03 12.49 12.64 12.44 12.62 0.2M
2023-01-02 12.38 12.50 12.33 12.47 0.2M