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
2023-12-29 19.24 19.50 19.00 19.30 0.0M
2023-12-28 19.40 19.40 19.02 19.08 0.0M
2023-12-27 19.14 19.30 19.10 19.18 0.0M
2023-12-22 18.90 19.20 18.72 19.18 0.0M
2023-12-21 18.64 18.88 18.50 18.86 0.0M
2023-12-20 18.62 18.88 18.50 18.78 0.0M
2023-12-19 18.50 18.88 18.46 18.78 0.0M
2023-12-18 18.36 18.52 18.30 18.46 0.0M
2023-12-15 18.58 18.64 18.32 18.64 0.0M
2023-12-14 18.40 18.96 18.40 18.70 0.0M
2023-12-13 18.44 18.50 18.02 18.40 0.0M
2023-12-12 19.00 19.00 18.22 18.46 0.0M
2023-12-11 19.36 19.72 19.04 19.04 0.0M
2023-12-08 19.26 19.40 18.86 19.26 0.0M
2023-12-07 19.06 19.36 18.72 19.26 0.0M
2023-12-06 18.04 19.00 18.04 19.00 0.0M
2023-12-05 17.82 18.08 17.54 18.00 0.0M
2023-12-04 17.78 18.10 17.74 17.80 0.0M
2023-12-01 17.74 17.76 17.62 17.68 0.0M
2023-11-30 17.84 17.84 17.60 17.70 0.0M
2023-11-29 17.38 17.92 17.38 17.76 0.0M
2023-11-28 17.38 17.52 17.12 17.38 0.0M
2023-11-27 17.20 17.50 17.20 17.44 0.0M
2023-11-24 16.92 17.24 16.92 17.22 0.0M
2023-11-23 16.82 16.96 16.60 16.96 0.0M
2023-11-22 17.02 17.22 16.64 16.78 0.0M
2023-11-21 17.22 17.22 16.94 17.02 0.0M
2023-11-20 17.16 17.20 17.02 17.02 0.0M
2023-11-17 16.78 17.18 16.78 17.14 0.0M
2023-11-16 16.42 16.88 16.42 16.72 0.0M
2023-11-15 16.52 16.56 16.32 16.50 0.0M
2023-11-14 15.98 16.50 15.74 16.48 0.0M
2023-11-13 16.10 16.22 15.74 15.94 0.0M
2023-11-10 16.34 16.34 15.82 16.04 0.0M
2023-11-09 16.34 16.46 16.20 16.36 0.0M
2023-11-08 16.70 16.72 16.30 16.30 0.0M
2023-11-07 16.60 16.90 16.52 16.70 0.0M
2023-11-06 17.10 17.16 16.54 16.60 0.0M
2023-11-03 17.04 17.24 16.84 16.94 0.0M
2023-11-02 16.50 17.20 16.50 17.00 0.0M
2023-11-01 16.80 16.90 16.38 16.54 0.0M
2023-10-31 16.32 16.88 16.20 16.88 0.0M
2023-10-30 16.44 16.76 16.30 16.36 0.0M
2023-10-27 16.52 16.68 16.38 16.44 0.0M
2023-10-26 16.42 16.80 16.20 16.50 0.0M
2023-10-25 16.10 16.54 15.64 16.40 0.0M
2023-10-24 16.12 16.40 15.88 15.96 0.0M
2023-10-23 16.50 16.70 16.16 16.20 0.0M
2023-10-20 16.54 16.76 16.48 16.50 0.0M
2023-10-19 17.06 17.06 16.42 16.60 0.0M
2023-10-18 17.38 17.56 17.04 17.06 0.0M
2023-10-17 17.18 17.48 17.12 17.32 0.0M
2023-10-16 18.40 18.40 17.20 17.20 0.0M
2023-10-13 16.92 18.04 16.92 17.68 0.0M
2023-10-12 17.10 17.14 16.88 16.88 0.0M
2023-10-11 16.90 17.14 16.90 17.14 0.0M
2023-10-10 17.38 17.38 16.70 16.90 0.0M
2023-10-09 15.62 17.18 15.62 17.08 0.0M
2023-10-06 15.88 16.02 15.64 15.66 0.0M
2023-10-05 16.10 16.34 15.86 15.86 0.0M
2023-10-04 15.94 16.06 15.70 15.78 0.0M
2023-10-03 17.02 17.02 15.92 15.92 0.0M
2023-10-02 17.50 17.68 17.02 17.02 0.0M
2023-09-29 17.10 17.66 17.10 17.50 0.0M
2023-09-28 17.60 17.86 16.90 17.06 0.0M
2023-09-27 17.76 17.94 17.32 17.32 0.0M
2023-09-26 18.18 18.22 17.76 17.76 0.0M
2023-09-25 18.34 18.54 18.20 18.20 0.0M
2023-09-22 18.56 18.70 18.24 18.32 0.0M
2023-09-21 18.94 19.00 18.56 18.56 0.0M
2023-09-20 19.16 19.32 18.80 19.00 0.0M
2023-09-19 19.06 19.20 18.92 19.18 0.0M
2023-09-18 19.32 19.32 19.04 19.04 0.0M
2023-09-15 19.08 19.54 19.08 19.38 0.0M
2023-09-14 19.16 19.36 19.04 19.14 0.0M
2023-09-13 19.50 19.50 19.14 19.34 0.0M
2023-09-12 19.88 19.88 19.44 19.50 0.0M
2023-09-11 19.54 19.86 19.36 19.82 0.0M
2023-09-08 19.46 19.64 19.36 19.56 0.0M
2023-09-07 19.40 19.52 19.34 19.52 0.0M
2023-09-06 19.72 19.72 19.32 19.44 0.0M
2023-09-05 19.60 19.84 19.56 19.78 0.0M
2023-09-04 19.32 19.70 19.32 19.44 0.0M
2023-09-01 19.68 19.70 19.30 19.32 0.0M
2023-08-31 19.72 19.82 19.62 19.68 0.0M
2023-08-30 20.15 20.25 19.70 19.86 0.0M
2023-08-29 20.40 20.40 20.00 20.15 0.0M
2023-08-28 20.15 20.30 20.00 20.30 0.0M
2023-08-25 19.96 20.10 19.70 20.05 0.0M
2023-08-24 19.76 20.30 19.76 20.00 0.0M
2023-08-23 19.44 19.76 19.44 19.70 0.0M
2023-08-22 19.74 19.74 19.44 19.44 0.0M
2023-08-21 20.20 20.35 19.66 19.66 0.0M
2023-08-18 20.40 20.40 19.70 20.15 0.0M
2023-08-17 20.15 20.50 20.00 20.40 0.0M
2023-08-16 19.80 20.30 19.66 20.10 0.0M
2023-08-15 19.46 19.92 19.28 19.84 0.0M
2023-08-14 20.30 20.30 19.42 19.44 0.0M
2023-08-11 19.68 20.40 19.62 20.20 0.0M
2023-08-10 19.84 19.84 19.56 19.62 0.0M
2023-08-09 19.50 19.78 19.24 19.78 0.0M
2023-08-08 19.36 19.76 19.36 19.36 0.0M
2023-08-07 19.20 19.48 19.02 19.34 0.0M
2023-08-04 18.90 19.10 18.64 19.10 0.0M
2023-08-03 18.70 18.96 18.50 18.64 0.0M
2023-08-02 19.20 19.28 18.76 18.76 0.0M
2023-08-01 18.46 19.34 18.46 19.30 0.0M
2023-07-31 18.54 18.54 18.40 18.54 0.0M
2023-07-28 18.30 18.62 18.30 18.52 0.0M
2023-07-27 18.08 18.52 18.08 18.30 0.0M
2023-07-26 18.00 18.08 17.98 17.98 0.0M
2023-07-25 18.04 18.16 17.88 18.02 0.0M
2023-07-24 17.90 18.04 17.72 18.04 0.0M
2023-07-21 18.00 18.20 17.94 17.96 0.0M
2023-07-20 18.28 18.34 17.96 18.20 0.0M
2023-07-19 17.98 18.50 17.84 18.22 0.0M
2023-07-18 17.86 17.94 17.78 17.94 0.0M
2023-07-17 18.10 18.10 17.80 17.86 0.0M
2023-07-14 17.96 18.12 17.74 18.10 0.0M
2023-07-13 18.30 18.30 17.70 17.88 0.0M
2023-07-12 17.76 18.16 17.70 18.00 0.1M
2023-07-11 17.36 17.68 17.26 17.50 0.0M
2023-07-10 17.56 17.56 17.34 17.34 0.0M
2023-07-07 17.80 17.80 17.50 17.50 0.0M
2023-07-06 18.10 18.10 17.50 17.64 0.0M
2023-07-05 17.90 18.08 17.72 18.08 0.0M
2023-07-04 18.22 18.32 17.92 17.92 0.0M
2023-07-03 17.96 18.34 17.90 18.16 0.0M
2023-06-30 18.34 18.34 17.82 17.90 0.0M
2023-06-29 18.08 18.36 17.84 18.32 0.0M
2023-06-28 17.30 18.18 17.28 17.96 0.0M
2023-06-27 17.70 17.76 17.26 17.26 0.0M
2023-06-26 18.24 18.28 17.70 17.70 0.0M
2023-06-23 18.10 18.28 18.08 18.24 0.0M
2023-06-22 18.26 18.26 17.88 18.20 0.0M
2023-06-21 18.76 18.76 18.14 18.58 0.0M
2023-06-20 18.40 18.44 18.00 18.36 0.0M
2023-06-19 18.00 18.42 18.00 18.28 0.0M
2023-06-16 18.06 18.20 17.88 18.00 0.0M
2023-06-15 17.76 18.02 17.58 17.98 0.0M
2023-06-14 18.08 18.08 17.74 17.82 0.0M
2023-06-13 17.36 18.10 17.36 18.10 0.0M
2023-06-12 17.38 17.48 17.28 17.36 0.0M
2023-06-09 17.26 17.50 17.16 17.38 0.0M
2023-06-08 17.44 17.44 17.14 17.22 0.0M
2023-06-07 17.60 17.64 17.26 17.40 0.0M
2023-06-06 17.88 18.08 17.62 17.64 0.0M
2023-06-05 18.00 18.04 17.86 17.94 0.0M
2023-06-02 17.76 17.98 17.74 17.80 0.0M
2023-06-01 17.70 18.00 17.70 17.72 0.0M
2023-05-31 17.88 17.88 17.64 17.66 0.0M
2023-05-30 17.72 17.98 17.70 17.72 0.0M
2023-05-29 17.76 17.86 17.72 17.74 0.0M
2023-05-26 17.94 17.94 17.70 17.86 0.0M
2023-05-25 18.20 18.20 17.88 17.90 0.0M
2023-05-24 18.62 18.62 18.12 18.16 0.0M
2023-05-23 18.70 18.70 18.40 18.64 0.0M
2023-05-22 18.58 18.58 18.40 18.50 0.0M
2023-05-19 18.82 18.82 18.52 18.52 0.0M
2023-05-18 18.74 18.86 18.72 18.78 0.0M
2023-05-17 18.68 18.78 18.56 18.68 0.0M
2023-05-16 18.76 18.78 18.48 18.66 0.0M
2023-05-15 18.72 18.90 18.54 18.66 0.0M
2023-05-12 18.60 18.74 18.36 18.64 0.0M
2023-05-11 18.22 18.48 18.22 18.48 0.0M
2023-05-10 18.68 18.68 18.20 18.22 0.0M
2023-05-09 18.40 18.72 18.36 18.62 0.0M
2023-05-08 18.56 18.56 18.42 18.44 0.0M
2023-05-05 18.28 18.52 18.00 18.50 0.0M
2023-05-04 17.94 18.14 17.74 18.12 0.0M
2023-05-03 18.30 18.32 17.92 17.98 0.0M
2023-05-02 18.68 18.88 18.26 18.26 0.0M
2023-04-28 19.02 19.02 18.66 18.94 0.0M
2023-04-27 19.10 19.20 18.84 19.02 0.0M
2023-04-26 19.54 19.60 19.10 19.16 0.0M
2023-04-25 19.82 20.00 19.54 19.60 0.0M
2023-04-24 20.20 20.45 19.78 19.86 0.0M
2023-04-21 20.15 20.15 19.74 19.76 0.0M
2023-04-20 20.60 20.60 20.05 20.20 0.0M
2023-04-19 19.76 20.60 19.54 20.50 0.0M
2023-04-18 18.94 19.96 18.66 19.72 0.0M
2023-04-17 17.94 18.48 17.90 18.46 0.0M
2023-04-14 17.96 18.58 17.88 18.00 0.0M
2023-04-13 17.70 18.06 17.70 17.90 0.0M
2023-04-12 18.00 18.16 17.74 17.74 0.0M
2023-04-11 18.38 18.54 18.00 18.00 0.0M
2023-04-06 18.66 18.66 18.30 18.30 0.0M
2023-04-05 18.66 18.66 18.28 18.60 0.0M
2023-04-04 18.90 19.18 18.62 18.62 0.0M
2023-04-03 18.84 19.10 18.80 18.94 0.0M
2023-03-31 18.76 18.90 18.68 18.88 0.0M
2023-03-30 18.60 18.96 18.58 18.80 0.0M
2023-03-29 18.58 18.66 18.26 18.54 0.0M
2023-03-28 18.68 19.08 18.52 18.52 0.0M
2023-03-27 19.20 19.32 18.70 18.70 0.0M
2023-03-24 19.32 19.38 18.96 19.24 0.0M
2023-03-23 19.28 19.38 19.16 19.36 0.0M
2023-03-22 18.98 19.34 18.92 19.32 0.0M
2023-03-21 18.58 19.18 18.58 18.98 0.0M
2023-03-20 18.62 18.70 18.24 18.60 0.0M
2023-03-17 18.96 19.34 18.50 18.76 0.0M
2023-03-16 18.86 19.06 18.56 18.90 0.0M
2023-03-15 19.60 19.64 18.56 18.80 0.0M
2023-03-14 19.14 19.78 19.14 19.60 0.0M
2023-03-13 19.80 19.80 18.90 19.40 0.0M
2023-03-10 19.90 19.90 19.40 19.82 0.0M
2023-03-09 20.35 20.40 20.15 20.25 0.0M
2023-03-08 19.90 20.60 19.68 20.30 0.0M
2023-03-07 20.25 20.25 19.92 19.94 0.0M
2023-03-06 20.15 20.25 20.05 20.25 0.0M
2023-03-03 20.35 20.45 20.20 20.25 0.0M
2023-03-02 20.25 20.40 20.20 20.25 0.0M
2023-03-01 20.65 20.80 20.30 20.50 0.0M
2023-02-28 20.55 20.90 20.50 20.50 0.0M
2023-02-27 20.60 21.00 20.50 20.50 0.0M
2023-02-24 20.75 21.25 20.55 20.60 0.0M
2023-02-23 20.85 20.90 20.50 20.65 0.0M
2023-02-22 20.75 20.95 20.25 20.95 0.0M
2023-02-21 20.80 21.05 20.65 20.80 0.0M
2023-02-20 20.90 21.10 20.80 20.80 0.0M
2023-02-17 20.80 21.05 20.40 20.85 0.0M
2023-02-16 21.35 21.35 20.85 20.90 0.0M
2023-02-15 20.90 21.60 20.75 21.30 0.0M
2023-02-14 20.85 20.85 20.25 20.70 0.0M
2023-02-13 20.80 21.00 20.75 20.80 0.0M
2023-02-10 20.80 21.20 20.20 20.80 0.0M
2023-02-09 20.45 20.80 20.40 20.70 0.0M
2023-02-08 21.00 21.00 20.20 20.35 0.0M
2023-02-07 21.00 21.00 20.20 20.30 0.0M
2023-02-06 20.90 21.20 20.65 21.00 0.0M
2023-02-03 20.60 20.95 20.30 20.90 0.0M
2023-02-02 20.20 20.70 20.10 20.55 0.0M
2023-02-01 20.10 20.40 20.00 20.15 0.0M
2023-01-31 19.86 20.10 19.82 20.00 0.0M
2023-01-30 19.86 20.20 19.86 19.96 0.0M
2023-01-27 20.00 20.20 19.80 19.80 0.0M
2023-01-26 20.10 20.25 20.00 20.00 0.0M
2023-01-25 20.20 20.20 19.76 19.98 0.0M
2023-01-24 19.78 20.25 19.70 20.15 0.0M
2023-01-23 19.74 20.10 19.60 19.72 0.0M
2023-01-20 19.40 19.88 19.40 19.80 0.0M
2023-01-19 19.70 19.78 19.30 19.40 0.0M
2023-01-18 19.66 20.15 19.66 19.90 0.0M
2023-01-17 19.66 19.84 19.60 19.70 0.0M
2023-01-16 19.84 19.96 19.60 19.72 0.0M
2023-01-13 19.90 20.20 19.64 19.90 0.0M
2023-01-12 19.86 20.10 19.72 19.90 0.0M
2023-01-11 19.70 19.90 19.66 19.90 0.0M
2023-01-10 20.15 20.15 19.70 19.72 0.0M
2023-01-09 19.50 20.25 19.50 20.05 0.0M
2023-01-06 19.70 19.82 19.54 19.72 0.0M
2023-01-05 20.10 20.15 19.72 19.72 0.0M
2023-01-04 20.70 20.75 20.00 20.10 0.0M
2023-01-03 20.55 20.85 20.55 20.60 0.0M
2023-01-02 20.05 20.75 20.00 20.55 0.0M