Exail Technologies (EXA)

EXA
🏛️ フランス →
95.40
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 16.30 16.56 16.22 16.38 0.0M
2021-12-30 16.92 16.92 16.18 16.22 0.0M
2021-12-29 16.84 17.10 16.52 17.00 0.0M
2021-12-28 16.40 16.90 16.38 16.80 0.1M
2021-12-27 15.44 16.26 15.40 16.22 0.0M
2021-12-24 15.20 15.36 15.10 15.24 0.0M
2021-12-23 15.34 15.66 15.16 15.44 0.0M
2021-12-22 15.62 15.62 15.10 15.46 0.0M
2021-12-21 15.10 15.58 14.90 15.58 0.1M
2021-12-20 15.00 15.46 14.20 15.22 0.1M
2021-12-17 12.51 12.95 12.45 12.90 0.0M
2021-12-16 12.45 12.63 12.33 12.45 0.0M
2021-12-15 12.39 12.51 12.31 12.48 0.0M
2021-12-14 12.67 12.67 12.30 12.30 0.1M
2021-12-13 12.37 12.81 12.28 12.51 0.1M
2021-12-10 12.03 12.03 11.83 11.87 0.0M
2021-12-09 12.10 12.15 11.81 11.97 0.0M
2021-12-08 12.30 12.43 12.06 12.16 0.0M
2021-12-07 11.97 12.51 11.97 12.30 0.0M
2021-12-06 11.57 11.89 11.54 11.83 0.0M
2021-12-03 11.69 11.78 11.56 11.66 0.0M
2021-12-02 11.63 11.81 11.48 11.54 0.0M
2021-12-01 11.39 11.65 11.33 11.57 0.0M
2021-11-30 11.30 11.47 11.21 11.45 0.0M
2021-11-29 11.26 11.47 11.23 11.39 0.0M
2021-11-26 11.38 11.44 11.23 11.32 0.0M
2021-11-25 11.71 11.81 11.48 11.51 0.0M
2021-11-24 11.68 11.77 11.57 11.77 0.0M
2021-11-23 11.63 11.68 11.44 11.62 0.0M
2021-11-22 11.84 11.90 11.63 11.69 0.0M
2021-11-19 11.92 12.15 11.68 11.78 0.0M
2021-11-18 12.31 12.31 11.92 11.97 0.0M
2021-11-17 12.21 12.37 12.18 12.37 0.0M
2021-11-16 12.48 12.48 12.15 12.15 0.0M
2021-11-15 12.43 12.60 12.36 12.46 0.0M
2021-11-12 12.67 12.67 12.27 12.27 0.0M
2021-11-11 12.21 12.63 12.13 12.63 0.0M
2021-11-10 12.00 12.22 11.92 12.22 0.0M
2021-11-09 12.06 12.09 11.89 12.09 0.0M
2021-11-08 11.54 12.16 11.54 11.86 0.1M
2021-11-05 11.54 11.74 11.48 11.54 0.0M
2021-11-04 11.36 11.69 11.36 11.54 0.0M
2021-11-03 11.54 11.60 11.36 11.36 0.0M
2021-11-02 11.80 11.80 11.53 11.54 0.0M
2021-11-01 11.75 11.87 11.68 11.68 0.0M
2021-10-29 11.84 11.92 11.68 11.89 0.0M
2021-10-28 11.92 11.92 11.63 11.72 0.0M
2021-10-27 11.56 11.98 11.47 11.92 0.0M
2021-10-26 11.54 11.54 11.41 11.47 0.0M
2021-10-25 11.69 11.74 11.48 11.54 0.0M
2021-10-22 11.80 11.80 11.62 11.69 0.0M
2021-10-21 11.92 11.92 11.74 11.74 0.0M
2021-10-20 11.84 11.92 11.69 11.92 0.0M
2021-10-19 11.90 11.98 11.69 11.81 0.0M
2021-10-18 11.80 12.00 11.50 11.84 0.0M
2021-10-15 11.92 12.06 11.18 11.39 0.1M
2021-10-14 10.79 11.74 10.62 11.74 0.1M
2021-10-13 10.85 10.85 10.71 10.76 0.0M
2021-10-12 10.83 10.91 10.73 10.79 0.0M
2021-10-11 10.89 11.24 10.79 10.97 0.0M
2021-10-08 10.70 10.86 10.64 10.83 0.0M
2021-10-07 10.71 10.85 10.68 10.74 0.0M
2021-10-06 10.88 10.88 10.64 10.71 0.0M
2021-10-05 10.80 10.91 10.79 10.85 0.0M
2021-10-04 11.11 11.17 10.79 10.92 0.0M
2021-10-01 11.36 11.36 11.14 11.15 0.0M
2021-09-30 11.29 11.42 11.24 11.42 0.0M
2021-09-29 11.36 11.39 11.26 11.29 0.0M
2021-09-28 11.47 11.47 11.33 11.35 0.0M
2021-09-27 11.51 11.53 11.38 11.48 0.0M
2021-09-24 11.63 11.71 11.50 11.57 0.0M
2021-09-23 11.47 11.66 11.47 11.57 0.0M
2021-09-22 11.39 11.86 11.39 11.47 0.0M
2021-09-21 11.36 11.63 11.32 11.44 0.0M
2021-09-20 11.69 11.69 11.21 11.42 0.0M
2021-09-17 11.95 11.98 11.74 11.77 0.0M
2021-09-16 12.15 12.15 11.77 11.84 0.0M
2021-09-15 11.62 12.22 11.60 12.07 0.0M
2021-09-14 11.51 11.68 11.51 11.68 0.0M
2021-09-13 11.32 11.62 11.23 11.53 0.0M
2021-09-10 11.32 11.39 11.32 11.33 0.0M
2021-09-09 11.39 11.39 11.21 11.35 0.0M
2021-09-08 11.53 11.53 11.35 11.44 0.0M
2021-09-07 11.39 11.53 11.39 11.53 0.0M
2021-09-06 11.24 11.47 11.24 11.45 0.0M
2021-09-03 11.26 11.32 11.20 11.23 0.0M
2021-09-02 11.41 11.44 11.27 11.29 0.0M
2021-09-01 11.35 11.45 11.32 11.33 0.0M
2021-08-31 11.32 11.44 11.26 11.32 0.0M
2021-08-30 11.56 11.56 11.12 11.30 0.0M
2021-08-27 11.59 11.62 11.47 11.50 0.0M
2021-08-26 11.39 11.60 11.39 11.60 0.0M
2021-08-25 11.60 11.66 11.48 11.60 0.0M
2021-08-24 11.62 11.65 11.51 11.60 0.0M
2021-08-23 11.63 11.74 11.56 11.66 0.0M
2021-08-20 11.47 11.78 11.41 11.69 0.0M
2021-08-19 11.71 11.71 11.38 11.47 0.0M
2021-08-18 11.71 11.74 11.68 11.71 0.0M
2021-08-17 11.83 11.83 11.68 11.71 0.0M
2021-08-16 11.77 11.90 11.71 11.77 0.0M
2021-08-13 11.89 12.04 11.89 11.97 0.0M
2021-08-12 11.83 11.95 11.81 11.95 0.0M
2021-08-11 11.87 11.92 11.71 11.84 0.0M
2021-08-10 11.81 12.00 11.81 11.87 0.0M
2021-08-09 11.92 11.95 11.62 11.86 0.0M
2021-08-06 12.13 12.18 11.89 11.90 0.0M
2021-08-05 11.84 12.13 11.84 12.13 0.0M
2021-08-04 12.22 12.22 11.71 11.71 0.0M
2021-08-03 12.07 12.31 12.00 12.22 0.0M
2021-08-02 12.09 12.15 11.95 12.00 0.0M
2021-07-30 12.06 12.06 11.53 11.92 0.0M
2021-07-29 11.69 11.92 11.63 11.69 0.0M
2021-07-28 11.24 11.53 11.17 11.32 0.0M
2021-07-27 11.24 11.27 10.89 11.20 0.0M
2021-07-26 11.06 11.17 10.83 11.12 0.0M
2021-07-23 10.77 10.91 10.77 10.89 0.0M
2021-07-22 11.00 11.07 10.71 10.73 0.0M
2021-07-21 10.56 11.00 10.56 10.92 0.0M
2021-07-20 10.59 10.77 10.58 10.61 0.0M
2021-07-19 10.73 10.77 10.59 10.59 0.0M
2021-07-16 10.92 11.01 10.70 10.82 0.0M
2021-07-15 11.29 11.29 10.91 11.00 0.0M
2021-07-14 11.20 11.21 11.03 11.15 0.0M
2021-07-13 11.09 11.21 10.89 11.20 0.0M
2021-07-12 11.32 11.33 11.09 11.09 0.0M
2021-07-09 11.32 11.38 11.24 11.29 0.0M
2021-07-08 11.75 11.75 11.29 11.30 0.0M
2021-07-07 11.75 11.80 11.71 11.72 0.0M
2021-07-06 11.78 11.81 11.66 11.68 0.0M
2021-07-05 11.69 11.80 11.56 11.77 0.0M
2021-07-02 11.48 11.69 11.45 11.69 0.0M
2021-07-01 11.47 11.60 11.44 11.45 0.0M
2021-06-30 11.80 11.80 11.47 11.51 0.0M
2021-06-29 11.48 11.83 11.48 11.78 0.0M
2021-06-28 11.38 11.53 11.38 11.47 0.0M
2021-06-25 11.48 11.59 11.38 11.38 0.0M
2021-06-24 11.80 11.80 11.47 11.47 0.0M
2021-06-23 11.71 11.83 11.36 11.83 0.0M
2021-06-22 11.74 11.92 11.74 11.89 0.0M
2021-06-21 11.68 11.72 11.45 11.69 0.0M
2021-06-18 11.48 11.71 11.45 11.69 0.0M
2021-06-17 11.62 11.62 11.24 11.54 0.0M
2021-06-16 11.71 11.77 11.63 11.66 0.0M
2021-06-15 11.80 11.84 11.68 11.81 0.0M
2021-06-14 11.77 11.77 11.65 11.72 0.0M
2021-06-11 11.47 11.77 11.44 11.71 0.0M
2021-06-10 11.63 11.63 11.44 11.47 0.0M
2021-06-09 11.81 11.83 11.53 11.63 0.0M
2021-06-08 11.77 11.90 11.72 11.84 0.0M
2021-06-07 11.97 11.97 11.72 11.72 0.0M
2021-06-04 12.10 12.10 11.89 11.95 0.0M
2021-06-03 12.07 12.22 12.00 12.10 0.0M
2021-06-02 12.33 12.33 12.09 12.12 0.0M
2021-06-01 12.00 12.37 11.97 12.37 0.0M
2021-05-31 11.83 11.95 11.80 11.95 0.0M
2021-05-28 11.45 11.83 11.42 11.83 0.0M
2021-05-27 11.51 11.60 11.41 11.45 0.0M
2021-05-26 11.72 11.81 11.45 11.50 0.0M
2021-05-25 11.62 11.74 11.60 11.69 0.0M
2021-05-24 11.69 11.77 11.62 11.62 0.0M
2021-05-21 11.59 11.86 11.47 11.72 0.0M
2021-05-20 11.39 11.53 11.21 11.38 0.0M
2021-05-19 11.63 11.69 11.33 11.39 0.0M
2021-05-18 11.83 11.83 11.63 11.72 0.0M
2021-05-17 11.68 11.90 11.62 11.72 0.0M
2021-05-14 11.35 11.68 11.23 11.65 0.0M
2021-05-13 11.35 11.39 11.01 11.33 0.0M
2021-05-12 11.35 11.45 11.26 11.42 0.0M
2021-05-11 11.24 11.42 11.12 11.35 0.0M
2021-05-10 11.62 11.72 10.73 11.36 0.0M
2021-05-07 11.72 11.74 11.50 11.57 0.0M
2021-05-06 11.47 11.78 11.47 11.78 0.0M
2021-05-05 11.39 11.62 11.39 11.53 0.0M
2021-05-04 11.63 11.71 11.33 11.39 0.0M
2021-05-03 11.77 11.77 11.51 11.53 0.0M
2021-04-30 11.97 12.01 11.69 11.71 0.0M
2021-04-29 12.00 12.22 11.90 11.93 0.0M
2021-04-28 12.06 12.06 11.87 11.90 0.0M
2021-04-27 12.16 12.21 12.00 12.00 0.0M
2021-04-26 12.04 12.24 12.04 12.16 0.0M
2021-04-23 11.97 12.15 11.92 12.04 0.0M
2021-04-22 12.06 12.19 11.87 12.00 0.0M
2021-04-21 11.95 11.97 11.54 11.97 0.0M
2021-04-20 12.24 12.25 11.81 11.95 0.0M
2021-04-19 12.30 12.52 12.24 12.24 0.0M
2021-04-16 12.15 12.39 12.12 12.27 0.0M
2021-04-15 12.04 12.15 12.04 12.12 0.0M
2021-04-14 11.87 12.18 11.87 12.04 0.0M
2021-04-13 12.07 12.12 11.78 11.90 0.0M
2021-04-12 11.93 12.13 11.90 12.04 0.0M
2021-04-09 12.21 12.21 11.98 12.04 0.0M
2021-04-08 12.22 12.36 12.19 12.21 0.0M
2021-04-07 12.45 12.48 12.21 12.22 0.0M
2021-04-06 12.22 12.58 12.22 12.43 0.0M
2021-04-01 12.27 12.40 12.12 12.21 0.0M
2021-03-31 12.36 12.49 12.15 12.25 0.0M
2021-03-30 12.49 12.61 12.36 12.36 0.0M
2021-03-29 12.73 12.73 12.42 12.45 0.0M
2021-03-26 12.48 12.67 12.37 12.64 0.0M
2021-03-25 12.54 12.58 12.10 12.34 0.0M
2021-03-24 12.75 12.78 12.52 12.54 0.0M
2021-03-23 12.89 12.90 12.69 12.90 0.0M
2021-03-22 12.40 12.89 12.40 12.83 0.0M
2021-03-19 12.27 12.39 12.21 12.39 0.0M
2021-03-18 12.21 12.39 12.12 12.25 0.0M
2021-03-17 12.33 12.48 12.01 12.04 0.0M
2021-03-16 11.62 12.42 11.50 12.01 0.0M
2021-03-15 11.32 11.71 11.32 11.54 0.0M
2021-03-12 11.53 11.53 11.21 11.27 0.0M
2021-03-11 11.38 11.53 11.29 11.51 0.0M
2021-03-10 11.14 11.53 11.14 11.23 0.0M
2021-03-09 11.44 11.47 11.15 11.17 0.0M
2021-03-08 11.39 11.50 11.39 11.42 0.0M
2021-03-05 11.32 11.51 11.20 11.48 0.0M
2021-03-04 11.63 11.71 11.23 11.32 0.0M
2021-03-03 12.01 12.10 11.62 11.69 0.0M
2021-03-02 12.09 12.18 12.00 12.00 0.0M
2021-03-01 12.34 12.60 12.00 12.00 0.0M
2021-02-26 11.92 12.25 11.74 12.12 0.0M
2021-02-25 12.24 12.37 11.87 11.92 0.0M
2021-02-24 12.18 12.34 12.07 12.18 0.0M
2021-02-23 12.75 12.79 12.00 12.09 0.0M
2021-02-22 12.30 12.73 11.98 12.72 0.0M
2021-02-19 12.22 12.43 12.15 12.30 0.0M
2021-02-18 11.69 11.71 11.48 11.56 0.0M
2021-02-17 11.92 12.06 11.69 11.69 0.0M
2021-02-16 11.92 12.22 11.72 11.92 0.0M
2021-02-15 11.44 12.04 11.44 11.92 0.0M
2021-02-12 11.72 11.77 11.41 11.41 0.0M
2021-02-11 11.45 11.80 11.18 11.59 0.0M
2021-02-10 11.77 11.77 11.33 11.50 0.0M
2021-02-09 11.90 11.90 11.75 11.78 0.0M
2021-02-08 11.45 11.97 11.45 11.83 0.0M
2021-02-05 11.20 11.53 11.20 11.45 0.0M
2021-02-04 11.23 11.23 11.17 11.20 0.0M
2021-02-03 11.27 11.44 11.18 11.23 0.0M
2021-02-02 11.33 11.44 11.07 11.07 0.0M
2021-02-01 11.62 11.62 11.39 11.47 0.1M
2021-01-29 11.32 11.47 11.11 11.47 0.0M
2021-01-28 11.03 11.41 11.01 11.27 0.0M
2021-01-27 11.53 11.59 11.18 11.27 0.0M
2021-01-26 11.11 11.83 11.01 11.41 0.0M
2021-01-25 11.69 11.72 11.24 11.44 0.0M
2021-01-22 11.98 11.98 11.41 11.75 0.0M
2021-01-21 12.36 12.37 12.00 12.07 0.0M
2021-01-20 11.98 12.36 11.98 12.30 0.0M
2021-01-19 11.69 11.92 11.54 11.86 0.0M
2021-01-18 11.09 11.69 11.07 11.68 0.1M
2021-01-15 11.04 11.06 10.71 10.88 0.0M
2021-01-14 11.03 11.12 10.91 11.03 0.0M
2021-01-13 11.00 11.15 10.86 10.98 0.0M
2021-01-12 10.56 10.91 10.56 10.91 0.1M
2021-01-11 10.47 10.52 10.37 10.49 0.1M
2021-01-08 10.32 10.32 9.99 10.15 0.1M
2021-01-07 9.85 10.21 9.84 9.96 0.1M
2021-01-06 9.60 9.88 9.51 9.85 0.0M
2021-01-05 9.70 9.70 9.46 9.49 0.0M
2021-01-04 9.72 9.85 9.67 9.72 0.0M