Credit Agricole du Morbihan (CMO)

CMO
🏛️ フランス →
103.00
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 62.50 63.50 62.50 63.50 0.0M
2023-12-28 62.06 62.99 61.63 62.50 0.0M
2023-12-27 62.05 62.49 62.05 62.10 0.0M
2023-12-22 62.27 63.00 62.25 63.00 0.0M
2023-12-21 63.01 64.00 63.01 64.00 0.0M
2023-12-20 62.50 65.00 62.50 63.00 0.0M
2023-12-19 63.50 63.50 61.51 62.50 0.0M
2023-12-18 64.11 64.12 64.00 64.00 0.0M
2023-12-15 65.68 65.68 63.00 64.01 0.0M
2023-12-14 67.02 67.02 65.50 65.50 0.0M
2023-12-13 67.01 67.01 67.01 67.01 0.0M
2023-12-12 65.70 67.00 65.60 67.00 0.0M
2023-12-11 67.51 67.70 65.50 65.70 0.0M
2023-12-08 67.50 67.50 67.50 67.50 0.0M
2023-12-07 68.20 68.21 68.00 68.00 0.0M
2023-12-06 68.11 68.11 68.11 68.11 0.0M
2023-12-05 68.02 68.10 68.02 68.10 0.0M
2023-12-04 67.61 68.50 67.61 68.01 0.0M
2023-12-01 67.51 67.61 67.51 67.61 0.0M
2023-11-30 67.03 67.03 67.03 67.03 0.0M
2023-11-29 67.03 68.00 67.02 67.02 0.0M
2023-11-28 66.51 68.00 66.51 67.02 0.0M
2023-11-27 64.51 66.50 64.51 66.50 0.0M
2023-11-24 63.50 64.50 63.50 64.50 0.0M
2023-11-23 63.11 64.50 63.11 64.50 0.0M
2023-11-22 63.50 63.50 63.10 63.10 0.0M
2023-11-21 63.50 64.50 63.50 63.50 0.0M
2023-11-20 65.01 65.01 64.00 64.00 0.0M
2023-11-17 66.99 66.99 65.00 65.00 0.0M
2023-11-16 66.80 67.00 66.80 67.00 0.0M
2023-11-15 67.48 67.48 66.80 66.80 0.0M
2023-11-14 66.61 67.49 66.61 67.48 0.0M
2023-11-13 67.99 67.99 66.50 66.50 0.0M
2023-11-10 68.51 68.51 66.00 67.99 0.0M
2023-11-09 68.51 68.51 68.51 68.51 0.0M
2023-11-08 68.51 68.51 68.51 68.51 0.0M
2023-11-07 70.99 70.99 68.50 68.50 0.0M
2023-11-06 70.99 70.99 70.99 70.99 0.0M
2023-11-03 71.50 71.50 71.00 71.00 0.0M
2023-11-02 71.00 71.50 71.00 71.50 0.0M
2023-11-01 71.00 71.00 71.00 71.00 0.0M
2023-10-31 71.00 71.00 71.00 71.00 0.0M
2023-10-30 70.26 71.00 70.26 71.00 0.0M
2023-10-27 70.01 70.25 70.01 70.25 0.0M
2023-10-26 70.51 70.51 69.00 70.00 0.0M
2023-10-25 71.01 71.01 70.50 70.50 0.0M
2023-10-24 72.00 72.00 71.00 71.00 0.0M
2023-10-23 71.01 72.00 71.01 72.00 0.0M
2023-10-20 71.01 71.01 71.01 71.01 0.0M
2023-10-19 71.02 71.02 71.02 71.02 0.0M
2023-10-18 71.01 71.01 71.01 71.01 0.0M
2023-10-17 71.02 71.50 71.01 71.01 0.0M
2023-10-16 71.02 71.02 71.01 71.01 0.0M
2023-10-13 73.49 73.49 71.02 71.02 0.0M
2023-10-12 73.00 73.94 72.60 73.50 0.0M
2023-10-11 71.21 73.99 71.21 73.00 0.0M
2023-10-10 71.02 71.02 71.02 71.02 0.0M
2023-10-09 71.02 71.02 71.01 71.01 0.0M
2023-10-06 71.02 71.02 71.02 71.02 0.0M
2023-10-05 71.52 71.52 71.01 71.01 0.0M
2023-10-04 71.52 71.52 71.51 71.51 0.0M
2023-10-03 71.60 71.60 71.51 71.51 0.0M
2023-10-02 71.60 71.60 71.51 71.60 0.0M
2023-09-29 71.60 71.60 71.60 71.60 0.0M
2023-09-28 71.60 71.60 71.60 71.60 0.0M
2023-09-27 71.60 71.60 71.60 71.60 0.0M
2023-09-26 72.51 72.51 72.51 72.51 0.0M
2023-09-25 74.01 74.01 72.50 72.50 0.0M
2023-09-22 74.01 74.01 74.00 74.00 0.0M
2023-09-21 73.21 74.99 73.21 74.00 0.0M
2023-09-20 73.21 73.21 73.21 73.21 0.0M
2023-09-19 74.69 74.70 73.20 73.20 0.0M
2023-09-18 74.67 74.67 74.67 74.67 0.0M
2023-09-15 74.67 74.67 74.66 74.66 0.0M
2023-09-14 74.61 74.62 74.61 74.62 0.0M
2023-09-13 74.60 74.60 74.60 74.60 0.0M
2023-09-12 75.02 75.02 74.51 74.60 0.0M
2023-09-11 75.01 76.00 75.01 75.02 0.0M
2023-09-08 75.23 75.23 75.00 75.00 0.0M
2023-09-07 75.51 75.51 75.50 75.50 0.0M
2023-09-06 76.80 76.80 75.50 75.50 0.0M
2023-09-05 75.49 76.80 75.00 76.80 0.0M
2023-09-04 73.81 75.50 73.81 75.50 0.0M
2023-09-01 73.51 73.80 73.51 73.80 0.0M
2023-08-31 73.51 73.51 73.51 73.51 0.0M
2023-08-30 74.52 74.52 73.30 73.50 0.0M
2023-08-29 74.51 74.52 74.51 74.52 0.0M
2023-08-28 73.81 75.49 73.81 74.06 0.0M
2023-08-25 73.50 75.00 73.50 73.80 0.0M
2023-08-24 73.99 73.99 73.60 73.60 0.0M
2023-08-23 72.01 74.00 72.01 74.00 0.0M
2023-08-22 72.01 73.50 72.01 72.01 0.0M
2023-08-21 73.10 73.11 72.00 72.00 0.0M
2023-08-18 72.01 73.00 72.01 73.00 0.0M
2023-08-17 72.99 73.00 72.00 72.00 0.0M
2023-08-16 70.50 70.50 70.50 70.50 0.0M
2023-08-15 70.50 70.50 70.50 70.50 0.0M
2023-08-14 70.81 70.81 69.61 70.50 0.0M
2023-08-11 71.42 71.42 70.80 70.80 0.0M
2023-08-10 71.42 71.42 71.42 71.42 0.0M
2023-08-09 71.41 71.41 71.41 71.41 0.0M
2023-08-08 70.00 70.00 70.00 70.00 0.0M
2023-08-07 69.51 70.00 69.51 70.00 0.0M
2023-08-04 69.63 70.00 69.50 69.50 0.0M
2023-08-03 69.61 69.62 69.61 69.62 0.0M
2023-08-02 69.60 69.60 69.60 69.60 0.0M
2023-08-01 69.61 69.61 69.60 69.60 0.0M
2023-07-31 69.50 69.60 69.50 69.60 0.0M
2023-07-28 70.02 70.04 70.02 70.04 0.0M
2023-07-27 70.00 70.03 70.00 70.02 0.0M
2023-07-26 69.62 70.00 69.62 70.00 0.0M
2023-07-25 69.61 69.61 69.61 69.61 0.0M
2023-07-24 69.61 69.61 69.60 69.60 0.0M
2023-07-21 69.60 70.00 69.60 69.60 0.0M
2023-07-20 71.53 71.54 69.51 71.00 0.0M
2023-07-19 69.61 73.49 69.50 73.49 0.0M
2023-07-18 70.80 70.80 69.60 69.61 0.0M
2023-07-17 70.60 70.80 70.60 70.80 0.0M
2023-07-14 71.01 71.02 71.00 71.00 0.0M
2023-07-13 71.01 71.10 71.00 71.00 0.0M
2023-07-12 71.50 71.50 71.00 71.00 0.0M
2023-07-11 72.00 72.00 71.00 71.50 0.0M
2023-07-10 71.93 72.00 71.93 72.00 0.0M
2023-07-07 73.01 73.01 70.01 71.50 0.0M
2023-07-06 74.00 74.00 73.00 73.00 0.0M
2023-07-05 74.00 74.00 74.00 74.00 0.0M
2023-07-04 75.89 75.89 74.50 74.50 0.0M
2023-07-03 76.00 76.00 75.01 75.01 0.0M
2023-06-30 75.75 75.75 75.01 75.75 0.0M
2023-06-29 75.03 75.75 75.01 75.75 0.0M
2023-06-28 75.74 75.74 75.02 75.02 0.0M
2023-06-27 74.55 75.74 74.55 75.74 0.0M
2023-06-26 74.51 74.55 74.51 74.55 0.0M
2023-06-23 74.56 74.90 74.56 74.90 0.0M
2023-06-22 74.52 74.56 74.52 74.56 0.0M
2023-06-21 75.00 75.50 74.50 74.50 0.0M
2023-06-20 74.80 75.50 74.60 75.00 0.0M
2023-06-19 74.49 74.80 74.01 74.80 0.0M
2023-06-16 74.79 74.79 74.00 74.00 0.0M
2023-06-15 74.51 74.51 74.50 74.50 0.0M
2023-06-14 74.70 75.01 74.50 74.50 0.0M
2023-06-13 74.00 74.70 74.00 74.70 0.0M
2023-06-12 73.69 74.00 73.11 74.00 0.0M
2023-06-09 73.71 73.71 72.51 73.69 0.0M
2023-06-08 73.00 73.80 73.00 73.70 0.0M
2023-06-07 71.06 73.00 71.06 73.00 0.0M
2023-06-06 70.41 71.06 70.41 71.06 0.0M
2023-06-05 70.29 70.35 70.29 70.35 0.0M
2023-06-02 70.30 70.56 70.00 70.56 0.0M
2023-06-01 69.00 70.30 69.00 70.30 0.0M
2023-05-31 67.52 70.00 67.51 70.00 0.0M
2023-05-30 68.50 68.50 66.50 67.51 0.0M
2023-05-29 69.50 70.00 69.50 70.00 0.0M
2023-05-26 67.41 69.00 67.41 69.00 0.0M
2023-05-25 67.01 67.80 67.01 67.40 0.0M
2023-05-24 66.31 67.80 66.31 67.00 0.0M
2023-05-23 66.14 67.40 66.01 66.30 0.0M
2023-05-22 65.01 66.14 65.01 66.14 0.0M
2023-05-19 64.99 66.00 64.20 65.01 0.0M
2023-05-18 63.31 65.00 63.31 65.00 0.0M
2023-05-17 63.25 63.31 63.25 63.31 0.0M
2023-05-16 63.15 63.23 63.15 63.23 0.0M
2023-05-15 63.15 63.15 63.15 63.15 0.0M
2023-05-12 63.06 63.16 63.06 63.15 0.0M
2023-05-11 63.50 64.11 62.70 62.70 0.0M
2023-05-10 62.61 63.50 62.61 63.50 0.0M
2023-05-09 62.61 62.62 62.60 62.60 0.0M
2023-05-08 61.56 63.50 61.56 62.50 0.0M
2023-05-05 58.71 61.49 58.71 61.49 0.0M
2023-05-04 58.99 60.00 57.80 58.51 0.0M
2023-05-03 58.01 58.01 58.01 58.01 0.0M
2023-05-02 58.50 58.50 58.01 58.01 0.0M
2023-04-28 58.50 58.50 58.50 58.50 0.0M
2023-04-27 58.40 58.97 58.20 58.50 0.0M
2023-04-26 58.35 58.40 58.35 58.40 0.0M
2023-04-25 58.51 58.51 58.35 58.35 0.0M
2023-04-24 58.51 58.51 58.51 58.51 0.0M
2023-04-21 58.50 58.51 58.50 58.51 0.0M
2023-04-20 58.31 58.50 58.31 58.50 0.0M
2023-04-19 58.01 58.50 58.01 58.30 0.0M
2023-04-18 57.58 58.01 57.58 58.00 0.0M
2023-04-17 56.60 57.50 56.60 57.50 0.0M
2023-04-14 57.10 57.10 57.10 57.10 0.0M
2023-04-13 57.01 57.10 57.01 57.10 0.0M
2023-04-12 56.60 57.00 56.60 57.00 0.0M
2023-04-11 56.51 56.60 53.00 56.60 0.0M
2023-04-06 58.01 58.50 56.50 57.54 0.0M
2023-04-05 58.01 58.01 58.01 58.01 0.0M
2023-04-04 57.16 58.50 57.16 58.01 0.0M
2023-04-03 57.01 57.50 57.01 57.10 0.0M
2023-03-31 55.11 57.00 55.11 57.00 0.0M
2023-03-30 56.11 56.11 55.00 55.11 0.0M
2023-03-29 56.50 56.50 56.11 56.11 0.0M
2023-03-28 57.49 57.49 55.51 56.50 0.0M
2023-03-27 57.01 57.16 55.03 56.49 0.0M
2023-03-24 57.89 57.89 57.80 57.80 0.0M
2023-03-23 57.50 57.89 57.50 57.89 0.0M
2023-03-22 57.02 57.50 57.00 57.50 0.0M
2023-03-21 58.61 58.61 57.01 57.01 0.0M
2023-03-20 58.50 59.00 58.50 58.60 0.0M
2023-03-17 58.00 58.99 58.00 58.50 0.0M
2023-03-16 59.01 59.49 58.51 58.51 0.0M
2023-03-15 59.50 60.00 59.00 59.00 0.0M
2023-03-14 59.54 59.99 59.50 59.50 0.0M
2023-03-13 62.02 62.02 60.51 60.51 0.0M
2023-03-10 64.00 64.00 62.50 62.50 0.0M
2023-03-09 63.10 64.50 62.01 64.00 0.0M
2023-03-08 63.01 63.13 63.01 63.10 0.0M
2023-03-07 63.49 63.49 63.00 63.00 0.0M
2023-03-06 62.51 63.49 62.51 63.49 0.0M
2023-03-03 62.70 64.00 62.51 62.51 0.0M
2023-03-02 59.51 62.49 59.51 62.49 0.0M
2023-03-01 60.00 60.00 59.10 59.50 0.0M
2023-02-28 60.50 60.60 58.50 60.00 0.0M
2023-02-27 59.00 60.00 59.00 60.00 0.0M
2023-02-24 58.51 60.00 58.51 59.00 0.0M
2023-02-23 58.51 58.51 58.51 58.51 0.0M
2023-02-22 59.50 59.50 58.50 58.50 0.0M
2023-02-21 59.50 59.50 59.50 59.50 0.0M
2023-02-20 58.60 59.50 58.60 59.50 0.0M
2023-02-17 60.00 60.50 58.51 58.60 0.0M
2023-02-16 60.00 61.00 58.50 60.00 0.0M
2023-02-15 60.99 61.00 58.51 60.49 0.0M
2023-02-14 61.49 61.50 61.00 61.00 0.0M
2023-02-13 61.01 61.50 61.01 61.50 0.0M
2023-02-10 62.01 62.10 61.00 61.00 0.0M
2023-02-09 62.01 62.01 62.01 62.01 0.0M
2023-02-08 64.50 65.49 61.01 62.00 0.0M
2023-02-07 65.60 65.60 64.00 64.50 0.0M
2023-02-06 67.51 68.89 65.50 65.60 0.0M
2023-02-03 68.01 68.01 68.00 68.00 0.0M
2023-02-02 69.00 69.00 68.00 68.00 0.0M
2023-02-01 68.50 69.00 68.50 69.00 0.0M
2023-01-31 69.01 69.01 69.00 69.00 0.0M
2023-01-30 69.00 70.99 69.00 69.00 0.0M
2023-01-27 69.99 70.00 68.01 69.00 0.0M
2023-01-26 69.00 70.00 69.00 70.00 0.0M
2023-01-25 68.01 69.00 68.01 69.00 0.0M
2023-01-24 67.10 69.00 66.70 68.00 0.0M
2023-01-23 65.00 67.10 65.00 67.10 0.0M
2023-01-20 66.01 66.01 65.00 65.03 0.0M
2023-01-19 65.35 66.00 65.35 66.00 0.0M
2023-01-18 65.01 65.50 65.01 65.35 0.0M
2023-01-17 64.88 64.88 64.80 64.80 0.0M
2023-01-16 64.80 65.00 64.80 65.00 0.0M
2023-01-13 62.51 64.50 62.51 64.50 0.0M
2023-01-12 62.50 62.50 61.61 62.50 0.0M
2023-01-11 60.00 61.51 60.00 61.51 0.0M
2023-01-10 58.79 60.00 58.79 60.00 0.0M
2023-01-09 59.21 59.22 58.80 58.80 0.0M
2023-01-06 58.81 59.20 58.81 59.20 0.0M
2023-01-05 58.81 59.20 58.81 58.81 0.0M
2023-01-04 58.50 59.50 58.50 58.81 0.0M
2023-01-03 57.99 57.99 57.53 57.60 0.0M
2023-01-02 55.50 58.00 55.50 58.00 0.0M