Fleury Michon (ALFLE)

ALFLE
🏛️ フランス →
24.30
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
2022-12-30 18.20 18.30 18.10 18.30 0.0M
2022-12-29 18.15 18.20 18.05 18.05 0.0M
2022-12-28 17.65 18.20 17.50 18.20 0.0M
2022-12-27 17.75 17.75 17.65 17.70 0.0M
2022-12-23 17.75 17.80 17.65 17.65 0.0M
2022-12-22 17.90 18.05 17.55 17.65 0.0M
2022-12-21 17.90 18.05 17.90 18.00 0.0M
2022-12-20 18.10 18.10 17.90 17.90 0.0M
2022-12-19 17.80 18.10 17.80 18.10 0.0M
2022-12-16 17.30 17.80 17.25 17.80 0.0M
2022-12-15 17.40 17.45 17.20 17.30 0.0M
2022-12-14 17.55 17.55 17.25 17.45 0.0M
2022-12-13 18.00 18.10 17.55 17.55 0.0M
2022-12-12 18.00 18.10 17.50 18.00 0.0M
2022-12-09 18.15 18.30 17.15 18.00 0.0M
2022-12-08 19.00 19.05 18.15 18.55 0.0M
2022-12-07 19.50 19.55 19.00 19.00 0.0M
2022-12-06 19.65 19.65 19.45 19.55 0.0M
2022-12-05 19.65 19.65 19.50 19.65 0.0M
2022-12-02 19.55 19.60 19.45 19.60 0.0M
2022-12-01 19.30 19.65 19.30 19.65 0.0M
2022-11-30 19.30 19.50 19.25 19.25 0.0M
2022-11-29 19.50 19.50 19.30 19.30 0.0M
2022-11-28 19.90 19.90 19.65 19.65 0.0M
2022-11-25 19.95 19.95 19.90 19.90 0.0M
2022-11-24 19.90 19.95 19.80 19.95 0.0M
2022-11-23 19.95 19.95 19.90 19.90 0.0M
2022-11-22 20.00 20.00 19.95 19.95 0.0M
2022-11-21 20.00 20.00 19.95 19.95 0.0M
2022-11-18 20.20 20.20 20.00 20.00 0.0M
2022-11-17 20.00 20.20 20.00 20.20 0.0M
2022-11-16 20.40 20.40 20.00 20.00 0.0M
2022-11-15 20.70 20.70 20.40 20.40 0.0M
2022-11-14 20.60 20.70 20.40 20.60 0.0M
2022-11-11 20.30 20.70 20.30 20.60 0.0M
2022-11-10 20.40 20.40 20.30 20.30 0.0M
2022-11-09 20.10 20.30 20.00 20.30 0.0M
2022-11-08 20.90 21.10 20.00 20.00 0.0M
2022-11-07 21.00 21.00 20.80 20.80 0.0M
2022-11-04 20.10 21.00 20.00 21.00 0.0M
2022-11-03 19.75 19.90 19.70 19.90 0.0M
2022-11-02 19.80 19.80 19.70 19.70 0.0M
2022-11-01 19.95 19.95 19.70 19.70 0.0M
2022-10-31 19.75 19.95 19.70 19.95 0.0M
2022-10-28 19.85 19.85 19.70 19.75 0.0M
2022-10-27 19.75 19.80 19.75 19.80 0.0M
2022-10-26 19.75 19.75 19.75 19.75 0.0M
2022-10-25 19.75 19.75 19.70 19.70 0.0M
2022-10-24 19.45 19.75 19.45 19.70 0.0M
2022-10-21 19.30 19.40 19.25 19.40 0.0M
2022-10-20 19.35 19.35 19.25 19.35 0.0M
2022-10-19 19.25 19.35 19.25 19.35 0.0M
2022-10-18 19.25 19.25 19.00 19.25 0.0M
2022-10-17 19.10 19.25 19.00 19.25 0.0M
2022-10-14 19.05 19.10 19.00 19.10 0.0M
2022-10-13 19.25 19.25 19.00 19.00 0.0M
2022-10-12 19.50 19.50 19.00 19.30 0.0M
2022-10-11 19.60 19.60 19.50 19.50 0.0M
2022-10-10 19.55 19.60 19.55 19.55 0.0M
2022-10-07 20.00 20.00 19.60 19.60 0.0M
2022-10-06 19.95 19.95 19.55 19.55 0.0M
2022-10-05 20.00 20.00 19.50 20.00 0.0M
2022-10-04 20.00 20.00 19.50 20.00 0.0M
2022-10-03 20.10 20.20 19.90 20.20 0.0M
2022-09-30 20.20 20.20 20.00 20.20 0.0M
2022-09-29 20.20 20.30 18.95 20.30 0.0M
2022-09-28 20.80 20.80 19.00 20.40 0.0M
2022-09-27 21.00 21.00 20.90 20.90 0.0M
2022-09-26 21.40 21.40 21.00 21.10 0.0M
2022-09-23 21.80 21.80 20.90 21.50 0.0M
2022-09-22 22.00 22.10 21.90 22.00 0.0M
2022-09-21 22.10 22.10 22.10 22.10 0.0M
2022-09-20 22.30 22.50 22.10 22.10 0.0M
2022-09-19 22.30 22.30 22.30 22.30 0.0M
2022-09-16 22.30 22.30 22.30 22.30 0.0M
2022-09-15 22.20 22.40 22.20 22.40 0.0M
2022-09-14 22.00 22.30 22.00 22.00 0.0M
2022-09-13 22.30 22.30 22.30 22.30 0.0M
2022-09-12 22.40 22.40 22.30 22.30 0.0M
2022-09-09 22.40 22.50 22.40 22.50 0.0M
2022-09-08 22.50 22.80 22.40 22.50 0.0M
2022-09-07 22.20 22.30 22.20 22.30 0.0M
2022-09-06 22.60 22.60 22.30 22.30 0.0M
2022-09-05 22.60 22.60 22.20 22.60 0.0M
2022-09-02 22.60 22.60 22.60 22.60 0.0M
2022-09-01 22.60 22.60 22.20 22.60 0.0M
2022-08-31 22.80 22.80 22.50 22.50 0.0M
2022-08-30 22.70 22.80 22.60 22.60 0.0M
2022-08-29 22.80 23.00 22.70 22.70 0.0M
2022-08-26 22.80 22.90 22.80 22.80 0.0M
2022-08-25 23.00 23.00 22.90 22.90 0.0M
2022-08-24 23.10 23.10 22.90 22.90 0.0M
2022-08-23 23.10 23.20 23.00 23.00 0.0M
2022-08-22 23.60 23.60 23.00 23.00 0.0M
2022-08-19 23.10 23.20 23.00 23.20 0.0M
2022-08-18 23.10 23.10 23.00 23.00 0.0M
2022-08-17 23.20 23.40 23.00 23.00 0.0M
2022-08-16 23.10 23.40 23.00 23.10 0.0M
2022-08-15 23.10 23.20 23.00 23.00 0.0M
2022-08-12 23.10 23.20 23.00 23.20 0.0M
2022-08-11 22.90 23.00 22.90 23.00 0.0M
2022-08-10 23.00 23.00 22.90 23.00 0.0M
2022-08-09 23.00 23.10 22.80 22.90 0.0M
2022-08-08 22.70 23.00 22.70 23.00 0.0M
2022-08-05 22.70 23.20 22.70 23.00 0.0M
2022-08-04 22.80 22.90 22.80 22.80 0.0M
2022-08-03 23.00 23.00 22.80 23.00 0.0M
2022-08-02 23.30 23.30 23.00 23.00 0.0M
2022-08-01 23.10 23.20 22.90 23.20 0.0M
2022-07-29 23.10 23.10 23.00 23.10 0.0M
2022-07-28 23.10 23.40 23.10 23.10 0.0M
2022-07-27 23.30 23.30 23.10 23.10 0.0M
2022-07-26 23.30 23.30 23.10 23.30 0.0M
2022-07-25 23.40 23.50 23.00 23.30 0.0M
2022-07-22 23.40 23.50 23.30 23.50 0.0M
2022-07-21 23.40 23.50 23.30 23.30 0.0M
2022-07-20 23.30 23.30 23.10 23.20 0.0M
2022-07-19 23.10 23.20 23.10 23.20 0.0M
2022-07-18 22.60 23.10 22.50 23.10 0.0M
2022-07-15 22.70 22.80 22.60 22.80 0.0M
2022-07-14 22.80 22.80 22.80 22.80 0.0M
2022-07-13 22.60 22.80 22.50 22.70 0.0M
2022-07-12 22.40 22.70 22.00 22.60 0.0M
2022-07-11 22.40 22.50 22.30 22.50 0.0M
2022-07-08 22.70 22.80 22.40 22.40 0.0M
2022-07-07 22.20 22.80 22.20 22.80 0.0M
2022-07-06 22.60 22.60 22.10 22.10 0.0M
2022-07-05 23.00 23.00 22.40 22.50 0.0M
2022-07-04 22.80 23.00 22.50 23.00 0.0M
2022-07-01 22.40 22.90 22.40 22.90 0.0M
2022-06-30 23.80 23.80 23.40 23.70 0.0M
2022-06-29 24.00 24.00 23.70 23.70 0.0M
2022-06-28 23.60 24.00 23.60 24.00 0.0M
2022-06-27 23.80 23.80 23.60 23.80 0.0M
2022-06-24 23.80 23.90 23.80 23.80 0.0M
2022-06-23 23.70 23.80 23.50 23.80 0.0M
2022-06-22 23.80 23.90 23.70 23.80 0.0M
2022-06-21 23.80 23.80 23.80 23.80 0.0M
2022-06-20 23.70 23.80 23.70 23.80 0.0M
2022-06-17 23.90 23.90 23.60 23.90 0.0M
2022-06-16 24.00 24.00 23.50 23.90 0.0M
2022-06-15 24.00 24.10 23.90 24.10 0.0M
2022-06-14 24.10 24.10 24.00 24.00 0.0M
2022-06-13 24.00 24.10 24.00 24.00 0.0M
2022-06-10 24.00 24.10 24.00 24.00 0.0M
2022-06-09 24.10 24.10 23.90 23.90 0.0M
2022-06-08 24.00 24.10 23.60 24.10 0.0M
2022-06-07 24.10 24.10 23.70 24.10 0.0M
2022-06-06 24.00 24.10 23.90 24.10 0.0M
2022-06-03 23.90 23.90 23.90 23.90 0.0M
2022-06-02 24.00 24.00 23.80 24.00 0.0M
2022-06-01 24.10 24.10 24.00 24.00 0.0M
2022-05-31 24.00 24.00 23.80 24.00 0.0M
2022-05-30 24.00 24.10 24.00 24.10 0.0M
2022-05-27 24.10 24.10 23.90 24.00 0.0M
2022-05-26 23.90 24.00 23.90 24.00 0.0M
2022-05-25 23.70 24.30 23.70 24.00 0.0M
2022-05-24 23.80 23.90 23.70 23.70 0.0M
2022-05-23 23.70 23.80 23.60 23.70 0.0M
2022-05-20 23.70 23.70 23.70 23.70 0.0M
2022-05-19 23.80 23.80 23.70 23.70 0.0M
2022-05-18 23.70 23.80 23.70 23.70 0.0M
2022-05-17 23.40 23.70 23.40 23.70 0.0M
2022-05-16 23.40 23.50 23.30 23.40 0.0M
2022-05-13 23.20 23.80 23.10 23.70 0.0M
2022-05-12 23.40 23.40 23.30 23.30 0.0M
2022-05-11 23.70 24.10 23.70 23.80 0.0M
2022-05-10 23.60 23.70 23.50 23.70 0.0M
2022-05-09 23.80 23.80 23.10 23.50 0.0M
2022-05-06 24.00 24.00 23.60 23.60 0.0M
2022-05-05 23.90 24.00 23.80 23.90 0.0M
2022-05-04 23.70 24.00 23.70 23.80 0.0M
2022-05-03 23.10 23.70 23.10 23.60 0.0M
2022-05-02 23.20 23.20 23.10 23.10 0.0M
2022-04-29 23.10 23.20 23.10 23.20 0.0M
2022-04-28 22.80 23.20 22.80 23.10 0.0M
2022-04-27 22.30 22.80 22.30 22.80 0.0M
2022-04-26 22.30 22.50 22.30 22.30 0.0M
2022-04-25 22.00 22.20 21.80 22.20 0.0M
2022-04-22 21.60 22.20 21.60 22.00 0.0M
2022-04-21 21.10 21.80 21.10 21.60 0.0M
2022-04-20 21.50 21.50 21.20 21.20 0.0M
2022-04-19 21.70 22.00 21.30 21.40 0.0M
2022-04-14 21.20 21.60 21.20 21.60 0.0M
2022-04-13 21.10 21.10 21.00 21.10 0.0M
2022-04-12 22.00 22.00 20.90 21.30 0.0M
2022-04-11 22.20 22.50 22.10 22.20 0.0M
2022-04-08 22.70 22.70 22.10 22.10 0.0M
2022-04-07 23.60 23.60 22.00 22.60 0.0M
2022-04-06 24.30 25.00 24.00 24.30 0.0M
2022-04-05 21.20 24.60 21.00 24.50 0.0M
2022-04-04 20.90 21.50 20.60 21.20 0.0M
2022-04-01 20.90 21.00 20.70 20.70 0.0M
2022-03-31 20.90 20.90 20.70 20.90 0.0M
2022-03-30 20.50 20.60 20.30 20.50 0.0M
2022-03-29 20.40 20.60 20.10 20.50 0.0M
2022-03-28 21.00 21.00 20.10 20.50 0.0M
2022-03-25 21.00 21.00 20.90 20.90 0.0M
2022-03-24 21.10 21.20 20.90 21.20 0.0M
2022-03-23 21.40 21.40 20.90 21.20 0.0M
2022-03-22 20.90 21.30 20.90 21.20 0.0M
2022-03-21 20.80 20.90 20.70 20.70 0.0M
2022-03-18 20.50 20.70 20.50 20.70 0.0M
2022-03-17 20.60 20.60 20.40 20.40 0.0M
2022-03-16 20.00 20.90 20.00 20.60 0.0M
2022-03-15 19.90 20.10 19.60 20.10 0.0M
2022-03-14 19.85 20.10 19.55 19.85 0.0M
2022-03-11 19.80 20.10 19.50 19.95 0.0M
2022-03-10 19.55 20.10 19.55 19.75 0.0M
2022-03-09 19.90 20.10 19.90 19.95 0.0M
2022-03-08 19.20 20.00 19.15 20.00 0.0M
2022-03-07 20.00 20.00 19.00 20.00 0.0M
2022-03-04 20.70 20.70 19.50 20.20 0.0M
2022-03-03 20.90 20.90 20.70 20.80 0.0M
2022-03-02 20.30 20.90 19.80 20.90 0.0M
2022-03-01 20.40 20.70 20.00 20.30 0.0M
2022-02-28 20.00 21.00 20.00 20.40 0.0M
2022-02-25 21.00 21.00 19.95 19.95 0.0M
2022-02-24 20.60 21.10 20.20 21.10 0.0M
2022-02-23 21.50 21.80 20.40 21.50 0.0M
2022-02-22 21.70 21.70 21.50 21.60 0.0M
2022-02-21 22.00 22.30 21.00 21.80 0.0M
2022-02-18 21.90 22.00 21.90 22.00 0.0M
2022-02-17 21.80 22.00 21.80 22.00 0.0M
2022-02-16 21.80 22.00 21.30 21.80 0.0M
2022-02-15 21.90 21.90 21.50 21.80 0.0M
2022-02-14 22.00 22.00 21.50 21.90 0.0M
2022-02-11 22.10 22.20 21.40 22.00 0.0M
2022-02-10 22.10 22.20 22.10 22.10 0.0M
2022-02-09 22.40 22.40 22.10 22.20 0.0M
2022-02-08 22.10 22.40 22.00 22.40 0.0M
2022-02-07 22.20 22.30 21.50 22.00 0.0M
2022-02-04 22.30 22.30 22.00 22.00 0.0M
2022-02-03 22.40 22.40 22.10 22.30 0.0M
2022-02-02 22.50 22.60 22.10 22.40 0.0M
2022-02-01 22.80 22.80 22.00 22.60 0.0M
2022-01-31 22.70 23.00 22.70 22.80 0.0M
2022-01-28 23.00 23.00 22.10 22.60 0.0M
2022-01-27 22.80 23.00 22.60 22.80 0.0M
2022-01-26 23.30 23.30 22.80 23.00 0.0M
2022-01-25 23.10 23.20 23.00 23.00 0.0M
2022-01-24 23.10 23.20 23.00 23.10 0.0M
2022-01-21 23.40 23.40 23.10 23.20 0.0M
2022-01-20 23.20 23.40 22.90 23.40 0.0M
2022-01-19 23.20 23.20 22.80 23.20 0.0M
2022-01-18 23.40 23.50 23.20 23.40 0.0M
2022-01-17 23.10 23.40 22.80 23.40 0.0M
2022-01-14 23.00 23.10 22.80 23.10 0.0M
2022-01-13 22.80 23.40 22.80 23.10 0.0M
2022-01-12 23.10 23.10 22.90 22.90 0.0M
2022-01-11 23.30 23.50 23.00 23.40 0.0M
2022-01-10 23.30 23.30 23.00 23.20 0.0M
2022-01-07 23.20 23.40 23.20 23.40 0.0M
2022-01-06 23.40 23.50 22.60 23.20 0.0M
2022-01-05 23.50 23.50 23.20 23.40 0.0M
2022-01-04 23.30 23.50 23.10 23.50 0.0M
2022-01-03 23.40 23.40 22.90 23.40 0.0M