FTSE France (FTWIFRAE)

FTWIFRAE
🏛️ フランス →
711.79
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
2023-12-29 675.18 675.18 675.18 675.18 0.0M
2023-12-28 674.48 674.48 674.48 674.48 0.0M
2023-12-27 677.60 677.60 677.60 677.60 0.0M
2023-12-26 677.23 677.23 677.23 677.23 0.0M
2023-12-25 677.23 677.23 677.23 677.23 0.0M
2023-12-22 677.23 677.23 677.23 677.23 0.0M
2023-12-21 677.52 677.52 677.52 677.52 0.0M
2023-12-20 678.73 678.73 678.73 678.73 0.0M
2023-12-19 677.79 677.79 677.79 677.79 0.0M
2023-12-18 676.68 676.68 676.68 676.68 0.0M
2023-12-15 679.53 679.53 679.53 679.53 0.0M
2023-12-14 678.25 678.25 678.25 678.25 0.0M
2023-12-13 673.52 673.52 673.52 673.52 0.0M
2023-12-12 674.48 674.48 674.48 674.48 0.0M
2023-12-11 675.21 675.21 675.21 675.21 0.0M
2023-12-08 673.01 673.01 673.01 673.01 0.0M
2023-12-07 664.37 664.37 664.37 664.37 0.0M
2023-12-06 664.98 664.98 664.98 664.98 0.0M
2023-12-05 660.97 660.97 660.97 660.97 0.0M
2023-12-04 656.08 656.08 656.08 656.08 0.0M
2023-12-01 657.69 657.69 657.69 657.69 0.0M
2023-11-30 654.64 654.64 654.64 654.64 0.0M
2023-11-29 651.13 651.13 651.13 651.13 0.0M
2023-11-28 650.19 650.19 650.19 650.19 0.0M
2023-11-27 651.75 651.75 651.75 651.75 0.0M
2023-11-24 654.22 654.22 654.22 654.22 0.0M
2023-11-23 652.87 652.87 652.87 652.87 0.0M
2023-11-22 651.63 651.63 651.63 651.63 0.0M
2023-11-21 648.56 648.56 648.56 648.56 0.0M
2023-11-20 649.95 649.95 649.95 649.95 0.0M
2023-11-17 649.24 649.24 649.24 649.24 0.0M
2023-11-16 643.20 643.20 643.20 643.20 0.0M
2023-11-15 646.57 646.57 646.57 646.57 0.0M
2023-11-14 644.67 644.67 644.67 644.67 0.0M
2023-11-13 635.32 635.32 635.32 635.32 0.0M
2023-11-10 631.83 631.83 631.83 631.83 0.0M
2023-11-09 638.09 638.09 638.09 638.09 0.0M
2023-11-08 630.62 630.62 630.62 630.62 0.0M
2023-11-07 626.36 626.36 626.36 626.36 0.0M
2023-11-06 628.63 628.63 628.63 628.63 0.0M
2023-11-03 631.70 631.70 631.70 631.70 0.0M
2023-11-02 632.66 632.66 632.66 632.66 0.0M
2023-11-01 621.25 621.25 621.25 621.25 0.0M
2023-10-31 617.09 617.09 617.09 617.09 0.0M
2023-10-30 611.90 611.90 611.90 611.90 0.0M
2023-10-27 608.75 608.75 608.75 608.75 0.0M
2023-10-26 616.56 616.56 616.56 616.56 0.0M
2023-10-25 618.78 618.78 618.78 618.78 0.0M
2023-10-24 617.47 617.47 617.47 617.47 0.0M
2023-10-23 613.13 613.13 613.13 613.13 0.0M
2023-10-20 610.45 610.45 610.45 610.45 0.0M
2023-10-19 619.59 619.59 619.59 619.59 0.0M
2023-10-18 623.24 623.24 623.24 623.24 0.0M
2023-10-17 628.94 628.94 628.94 628.94 0.0M
2023-10-16 628.53 628.53 628.53 628.53 0.0M
2023-10-13 626.72 626.72 626.72 626.72 0.0M
2023-10-12 636.52 636.52 636.52 636.52 0.0M
2023-10-11 638.72 638.72 638.72 638.72 0.0M
2023-10-10 641.92 641.92 641.92 641.92 0.0M
2023-10-09 629.39 629.39 629.39 629.39 0.0M
2023-10-06 633.15 633.15 633.15 633.15 0.0M
2023-10-05 627.68 627.68 627.68 627.68 0.0M
2023-10-04 627.46 627.46 627.46 627.46 0.0M
2023-10-03 627.16 627.16 627.16 627.16 0.0M
2023-10-02 633.72 633.72 633.72 633.72 0.0M
2023-09-29 640.01 640.01 640.01 640.01 0.0M
2023-09-28 637.84 637.84 637.84 637.84 0.0M
2023-09-27 634.28 634.28 634.28 634.28 0.0M
2023-09-26 634.72 634.72 634.72 634.72 0.0M
2023-09-25 639.34 639.34 639.34 639.34 0.0M
2023-09-22 644.96 644.96 644.96 644.96 0.0M
2023-09-21 647.70 647.70 647.70 647.70 0.0M
2023-09-20 658.28 658.28 658.28 658.28 0.0M
2023-09-19 654.10 654.10 654.10 654.10 0.0M
2023-09-18 653.93 653.93 653.93 653.93 0.0M
2023-09-15 663.49 663.49 663.49 663.49 0.0M
2023-09-14 657.56 657.56 657.56 657.56 0.0M
2023-09-13 649.74 649.74 649.74 649.74 0.0M
2023-09-12 652.14 652.14 652.14 652.14 0.0M
2023-09-11 655.12 655.12 655.12 655.12 0.0M
2023-09-08 652.07 652.07 652.07 652.07 0.0M
2023-09-07 648.18 648.18 648.18 648.18 0.0M
2023-09-06 648.12 648.12 648.12 648.12 0.0M
2023-09-05 653.48 653.48 653.48 653.48 0.0M
2023-09-04 656.15 656.15 656.15 656.15 0.0M
2023-09-01 657.74 657.74 657.74 657.74 0.0M
2023-08-31 659.33 659.33 659.33 659.33 0.0M
2023-08-30 663.35 663.35 663.35 663.35 0.0M
2023-08-29 664.17 664.17 664.17 664.17 0.0M
2023-08-28 659.77 659.77 659.77 659.77 0.0M
2023-08-25 651.27 651.27 651.27 651.27 0.0M
2023-08-24 650.13 650.13 650.13 650.13 0.0M
2023-08-23 653.04 653.04 653.04 653.04 0.0M
2023-08-22 652.16 652.16 652.16 652.16 0.0M
2023-08-21 648.26 648.26 648.26 648.26 0.0M
2023-08-18 645.53 645.53 645.53 645.53 0.0M
2023-08-17 648.12 648.12 648.12 648.12 0.0M
2023-08-16 654.48 654.48 654.48 654.48 0.0M
2023-08-15 655.32 655.32 655.32 655.32 0.0M
2023-08-14 662.23 662.23 662.23 662.23 0.0M
2023-08-11 661.45 661.45 661.45 661.45 0.0M
2023-08-10 669.76 669.76 669.76 669.76 0.0M
2023-08-09 659.62 659.62 659.62 659.62 0.0M
2023-08-08 655.02 655.02 655.02 655.02 0.0M
2023-08-07 659.16 659.16 659.16 659.16 0.0M
2023-08-04 658.68 658.68 658.68 658.68 0.0M
2023-08-03 653.91 653.91 653.91 653.91 0.0M
2023-08-02 658.77 658.77 658.77 658.77 0.0M
2023-08-01 666.92 666.92 666.92 666.92 0.0M
2023-07-31 674.85 674.85 674.85 674.85 0.0M
2023-07-28 673.50 673.50 673.50 673.50 0.0M
2023-07-27 672.86 672.86 672.86 672.86 0.0M
2023-07-26 660.30 660.30 660.30 660.30 0.0M
2023-07-25 669.01 669.01 669.01 669.01 0.0M
2023-07-24 670.29 670.29 670.29 670.29 0.0M
2023-07-21 670.90 670.90 670.90 670.90 0.0M
2023-07-20 666.34 666.34 666.34 666.34 0.0M
2023-07-19 661.72 661.72 661.72 661.72 0.0M
2023-07-18 660.69 660.69 660.69 660.69 0.0M
2023-07-17 658.16 658.16 658.16 658.16 0.0M
2023-07-14 665.58 665.58 665.58 665.58 0.0M
2023-07-13 665.05 665.05 665.05 665.05 0.0M
2023-07-12 661.71 661.71 661.71 661.71 0.0M
2023-07-11 651.64 651.64 651.64 651.64 0.0M
2023-07-10 644.65 644.65 644.65 644.65 0.0M
2023-07-07 641.84 641.84 641.84 641.84 0.0M
2023-07-06 639.47 639.47 639.47 639.47 0.0M
2023-07-05 659.94 659.94 659.94 659.94 0.0M
2023-07-04 665.00 665.00 665.00 665.00 0.0M
2023-07-03 666.25 666.25 666.25 666.25 0.0M
2023-06-30 667.82 667.82 667.82 667.82 0.0M
2023-06-29 660.15 660.15 660.15 660.15 0.0M
2023-06-28 658.23 658.23 658.23 658.23 0.0M
2023-06-27 651.43 651.43 651.43 651.43 0.0M
2023-06-26 648.71 648.71 648.71 648.71 0.0M
2023-06-23 647.01 647.01 647.01 647.01 0.0M
2023-06-22 650.76 650.76 650.76 650.76 0.0M
2023-06-21 655.61 655.61 655.61 655.61 0.0M
2023-06-20 658.87 658.87 658.87 658.87 0.0M
2023-06-19 660.53 660.53 660.53 660.53 0.0M
2023-06-16 667.70 667.70 667.70 667.70 0.0M
2023-06-15 659.11 659.11 659.11 659.11 0.0M
2023-06-14 662.42 662.42 662.42 662.42 0.0M
2023-06-13 659.15 659.15 659.15 659.15 0.0M
2023-06-12 655.75 655.75 655.75 655.75 0.0M
2023-06-09 652.37 652.37 652.37 652.37 0.0M
2023-06-08 653.01 653.01 653.01 653.01 0.0M
2023-06-07 651.45 651.45 651.45 651.45 0.0M
2023-06-06 652.20 652.20 652.20 652.20 0.0M
2023-06-05 651.14 651.14 651.14 651.14 0.0M
2023-06-02 657.54 657.54 657.54 657.54 0.0M
2023-06-01 646.05 646.05 646.05 646.05 0.0M
2023-05-31 642.52 642.52 642.52 642.52 0.0M
2023-05-30 652.05 652.05 652.05 652.05 0.0M
2023-05-29 660.11 660.11 660.11 660.11 0.0M
2023-05-26 661.52 661.52 661.52 661.52 0.0M
2023-05-25 653.78 653.78 653.78 653.78 0.0M
2023-05-24 655.90 655.90 655.90 655.90 0.0M
2023-05-23 666.86 666.86 666.86 666.86 0.0M
2023-05-22 675.72 675.72 675.72 675.72 0.0M
2023-05-19 676.57 676.57 676.57 676.57 0.0M
2023-05-18 672.71 672.71 672.71 672.71 0.0M
2023-05-17 668.73 668.73 668.73 668.73 0.0M
2023-05-16 669.61 669.61 669.61 669.61 0.0M
2023-05-15 670.57 670.57 670.57 670.57 0.0M
2023-05-12 670.19 670.19 670.19 670.19 0.0M
2023-05-11 667.49 667.49 667.49 667.49 0.0M
2023-05-10 665.43 665.43 665.43 665.43 0.0M
2023-05-09 668.68 668.68 668.68 668.68 0.0M
2023-05-08 672.94 672.94 672.94 672.94 0.0M
2023-05-05 672.36 672.36 672.36 672.36 0.0M
2023-05-04 664.46 664.46 664.46 664.46 0.0M
2023-05-03 670.04 670.04 670.04 670.04 0.0M
2023-05-02 667.81 667.81 667.81 667.81 0.0M
2023-05-01 677.26 677.26 677.26 677.26 0.0M
2023-04-28 677.26 677.26 677.26 677.26 0.0M
2023-04-27 676.39 676.39 676.39 676.39 0.0M
2023-04-26 674.91 674.91 674.91 674.91 0.0M
2023-04-25 680.74 680.74 680.74 680.74 0.0M
2023-04-24 684.55 684.55 684.55 684.55 0.0M
2023-04-21 683.95 683.95 683.95 683.95 0.0M
2023-04-20 680.10 680.10 680.10 680.10 0.0M
2023-04-19 680.56 680.56 680.56 680.56 0.0M
2023-04-18 679.00 679.00 679.00 679.00 0.0M
2023-04-17 675.67 675.67 675.67 675.67 0.0M
2023-04-14 677.08 677.08 677.08 677.08 0.0M
2023-04-13 674.06 674.06 674.06 674.06 0.0M
2023-04-12 666.73 666.73 666.73 666.73 0.0M
2023-04-11 666.09 666.09 666.09 666.09 0.0M
2023-04-10 660.86 660.86 660.86 660.86 0.0M
2023-04-07 660.86 660.86 660.86 660.86 0.0M
2023-04-06 660.86 660.86 660.86 660.86 0.0M
2023-04-05 659.98 659.98 659.98 659.98 0.0M
2023-04-04 661.68 661.99 661.68 661.99 0.0M
2023-04-03 661.68 661.68 661.68 661.68 0.0M
2023-03-31 659.76 659.76 659.76 659.76 0.0M
2023-03-30 654.89 654.89 654.89 654.89 0.0M
2023-03-29 647.85 647.85 647.85 647.85 0.0M
2023-03-28 638.96 638.96 638.96 638.96 0.0M
2023-03-27 638.55 638.55 638.55 638.55 0.0M
2023-03-24 633.15 633.15 633.15 633.15 0.0M
2023-03-23 644.43 644.43 644.43 644.43 0.0M
2023-03-22 643.89 643.89 643.89 643.89 0.0M
2023-03-21 642.36 642.36 642.36 642.36 0.0M
2023-03-20 633.42 633.42 633.42 633.42 0.0M
2023-03-17 625.86 625.86 625.86 625.86 0.0M
2023-03-16 634.77 634.77 634.77 634.77 0.0M
2023-03-15 622.12 622.12 622.12 622.12 0.0M
2023-03-14 644.45 644.45 644.45 644.45 0.0M
2023-03-13 632.78 632.78 632.78 632.78 0.0M
2023-03-10 651.32 651.32 651.32 651.32 0.0M
2023-03-09 659.72 659.72 659.72 659.72 0.0M
2023-03-08 660.23 660.23 660.23 660.23 0.0M
2023-03-07 661.46 661.46 661.46 661.46 0.0M
2023-03-06 664.70 664.70 664.70 664.70 0.0M
2023-03-03 662.14 662.14 662.14 662.14 0.0M
2023-03-02 656.74 656.74 656.74 656.74 0.0M
2023-03-01 652.49 652.49 652.49 652.49 0.0M
2023-02-28 655.89 655.89 655.89 655.89 0.0M
2023-02-27 658.40 658.40 658.40 658.40 0.0M
2023-02-24 648.87 648.87 648.87 648.87 0.0M
2023-02-23 659.85 659.85 659.85 659.85 0.0M
2023-02-22 658.62 658.62 658.62 658.62 0.0M
2023-02-21 660.08 660.08 660.08 660.08 0.0M
2023-02-20 662.23 662.23 662.23 662.23 0.0M
2023-02-17 663.35 663.35 663.35 663.35 0.0M
2023-02-16 664.97 664.97 664.97 664.97 0.0M
2023-02-15 659.24 659.24 659.24 659.24 0.0M
2023-02-14 651.88 651.88 651.88 651.88 0.0M
2023-02-13 651.50 651.50 651.50 651.50 0.0M
2023-02-10 644.36 644.36 644.36 644.36 0.0M
2023-02-09 649.86 649.86 649.86 649.86 0.0M
2023-02-08 644.35 644.35 644.35 644.35 0.0M
2023-02-07 645.33 645.33 645.33 645.33 0.0M
2023-02-06 646.20 646.20 646.20 646.20 0.0M
2023-02-03 654.69 654.69 654.69 654.69 0.0M
2023-02-02 648.54 648.54 648.54 648.54 0.0M
2023-02-01 640.30 640.30 640.30 640.30 0.0M
2023-01-31 640.48 640.48 640.48 640.48 0.0M
2023-01-30 640.80 640.80 640.80 640.80 0.0M
2023-01-27 642.06 642.06 642.06 642.06 0.0M
2023-01-26 642.11 642.11 642.11 642.11 0.0M
2023-01-25 637.49 637.49 637.49 637.49 0.0M
2023-01-24 638.23 638.23 638.23 638.23 0.0M
2023-01-23 636.69 636.69 636.69 636.69 0.0M
2023-01-20 633.39 633.39 633.39 633.39 0.0M
2023-01-19 629.69 629.69 629.69 629.69 0.0M
2023-01-18 641.14 641.14 641.14 641.14 0.0M
2023-01-17 640.34 640.34 640.34 640.34 0.0M
2023-01-16 637.28 637.28 637.28 637.28 0.0M
2023-01-13 635.40 635.40 635.40 635.40 0.0M
2023-01-12 630.62 630.62 630.62 630.62 0.0M
2023-01-11 626.09 626.09 626.09 626.09 0.0M
2023-01-10 620.93 620.93 620.93 620.93 0.0M
2023-01-09 624.56 624.56 624.56 624.56 0.0M
2023-01-06 620.24 620.24 620.24 620.24 0.0M
2023-01-05 611.54 611.54 611.54 611.54 0.0M
2023-01-04 613.41 613.41 613.41 613.41 0.0M
2023-01-03 600.14 600.14 600.14 600.14 0.0M
2023-01-02 597.57 597.57 597.57 597.57 0.0M