GEA (GEAP)

GEAP
🏛️ フランス →
83.50
最終更新: 2025-09-29
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 77.50 78.50 77.50 78.50 0.0M
2022-12-29 77.50 77.50 77.50 77.50 0.0M
2022-12-28 76.50 77.50 76.50 77.50 0.0M
2022-12-27 80.00 80.00 76.50 76.50 0.0M
2022-12-23 79.00 79.00 79.00 79.00 0.0M
2022-12-22 79.00 79.00 79.00 79.00 0.0M
2022-12-21 78.00 79.00 78.00 79.00 0.0M
2022-12-20 77.00 78.00 77.00 78.00 0.0M
2022-12-19 77.00 77.00 77.00 77.00 0.0M
2022-12-16 77.00 77.00 77.00 77.00 0.0M
2022-12-15 77.00 77.00 77.00 77.00 0.0M
2022-12-14 77.50 77.50 77.50 77.50 0.0M
2022-12-13 77.50 77.50 77.50 77.50 0.0M
2022-12-12 77.00 77.50 77.00 77.50 0.0M
2022-12-09 78.00 78.00 76.50 77.00 0.0M
2022-12-08 78.50 78.50 78.50 78.50 0.0M
2022-12-07 78.50 78.50 78.50 78.50 0.0M
2022-12-06 78.50 78.50 78.50 78.50 0.0M
2022-12-05 78.50 78.50 78.50 78.50 0.0M
2022-12-02 80.00 80.00 78.50 79.00 0.0M
2022-12-01 80.00 80.00 80.00 80.00 0.0M
2022-11-30 80.00 80.00 80.00 80.00 0.0M
2022-11-29 79.00 80.00 79.00 80.00 0.0M
2022-11-28 78.50 79.00 78.50 79.00 0.0M
2022-11-25 78.50 78.50 78.50 78.50 0.0M
2022-11-24 78.50 78.50 78.50 78.50 0.0M
2022-11-23 78.50 78.50 78.50 78.50 0.0M
2022-11-22 78.50 78.50 78.50 78.50 0.0M
2022-11-21 78.50 78.50 78.50 78.50 0.0M
2022-11-18 78.50 78.50 78.50 78.50 0.0M
2022-11-17 78.50 78.50 78.50 78.50 0.0M
2022-11-16 78.50 78.50 78.50 78.50 0.0M
2022-11-15 78.50 79.00 78.50 79.00 0.0M
2022-11-14 78.50 79.00 78.50 79.00 0.0M
2022-11-11 78.50 79.00 78.50 79.00 0.0M
2022-11-10 78.50 78.50 78.50 78.50 0.0M
2022-11-09 79.00 79.00 79.00 79.00 0.0M
2022-11-08 78.50 78.50 78.50 78.50 0.0M
2022-11-07 78.50 79.00 78.00 79.00 0.0M
2022-11-04 78.50 79.00 78.50 79.00 0.0M
2022-11-03 78.50 78.50 78.50 78.50 0.0M
2022-11-02 78.50 78.50 78.50 78.50 0.0M
2022-11-01 78.50 79.00 78.50 79.00 0.0M
2022-10-31 78.50 78.50 78.50 78.50 0.0M
2022-10-28 78.50 78.50 78.50 78.50 0.0M
2022-10-27 78.50 78.50 78.50 78.50 0.0M
2022-10-26 78.50 79.00 78.50 79.00 0.0M
2022-10-25 78.50 79.00 78.50 79.00 0.0M
2022-10-24 78.50 78.50 78.50 78.50 0.0M
2022-10-21 77.00 79.00 77.00 79.00 0.0M
2022-10-20 77.00 77.00 77.00 77.00 0.0M
2022-10-19 77.00 77.00 75.00 77.00 0.0M
2022-10-18 76.50 77.00 75.50 77.00 0.0M
2022-10-17 76.50 76.50 76.50 76.50 0.0M
2022-10-14 78.50 78.50 76.50 76.50 0.0M
2022-10-13 78.50 78.50 78.50 78.50 0.0M
2022-10-12 78.50 78.50 78.50 78.50 0.0M
2022-10-11 78.50 78.50 78.50 78.50 0.0M
2022-10-10 80.00 80.00 80.00 80.00 0.0M
2022-10-07 80.00 80.00 80.00 80.00 0.0M
2022-10-06 80.00 80.00 80.00 80.00 0.0M
2022-10-05 80.00 80.00 80.00 80.00 0.0M
2022-10-04 79.00 80.00 78.00 80.00 0.0M
2022-10-03 79.50 79.50 79.00 79.00 0.0M
2022-09-30 79.50 80.00 79.50 80.00 0.0M
2022-09-29 79.50 79.50 79.50 79.50 0.0M
2022-09-28 76.00 80.00 75.00 80.00 0.0M
2022-09-27 79.00 79.00 75.50 76.00 0.0M
2022-09-26 79.00 79.00 79.00 79.00 0.0M
2022-09-23 79.00 79.00 79.00 79.00 0.0M
2022-09-22 80.00 80.00 78.00 78.00 0.0M
2022-09-21 85.50 86.00 80.00 80.00 0.0M
2022-09-20 89.00 89.00 85.50 85.50 0.0M
2022-09-19 89.00 89.00 89.00 89.00 0.0M
2022-09-16 89.00 89.00 89.00 89.00 0.0M
2022-09-15 89.00 89.00 89.00 89.00 0.0M
2022-09-14 89.00 89.00 89.00 89.00 0.0M
2022-09-13 86.00 89.50 86.00 89.50 0.0M
2022-09-12 86.00 86.00 86.00 86.00 0.0M
2022-09-09 87.50 87.50 86.00 86.00 0.0M
2022-09-08 87.50 87.50 87.50 87.50 0.0M
2022-09-07 87.50 87.50 87.50 87.50 0.0M
2022-09-06 88.50 88.50 88.50 88.50 0.0M
2022-09-05 88.50 88.50 88.50 88.50 0.0M
2022-09-02 90.00 90.00 90.00 90.00 0.0M
2022-09-01 90.00 90.00 90.00 90.00 0.0M
2022-08-31 87.50 91.00 87.50 91.00 0.0M
2022-08-30 84.50 88.00 84.50 88.00 0.0M
2022-08-29 84.50 84.50 84.00 84.00 0.0M
2022-08-26 85.00 85.00 84.00 84.00 0.0M
2022-08-25 85.00 85.00 85.00 85.00 0.0M
2022-08-24 85.00 85.00 85.00 85.00 0.0M
2022-08-23 85.00 85.00 85.00 85.00 0.0M
2022-08-22 85.00 85.00 85.00 85.00 0.0M
2022-08-19 86.00 86.00 85.00 85.00 0.0M
2022-08-18 86.00 86.00 86.00 86.00 0.0M
2022-08-17 86.00 86.00 86.00 86.00 0.0M
2022-08-16 86.00 86.00 86.00 86.00 0.0M
2022-08-15 86.00 86.00 86.00 86.00 0.0M
2022-08-12 89.00 89.00 86.00 86.00 0.0M
2022-08-11 89.00 89.00 89.00 89.00 0.0M
2022-08-10 90.00 91.00 89.00 89.00 0.0M
2022-08-09 90.00 90.00 90.00 90.00 0.0M
2022-08-08 90.00 90.00 90.00 90.00 0.0M
2022-08-05 90.50 90.50 90.00 90.00 0.0M
2022-08-04 91.00 91.00 91.00 91.00 0.0M
2022-08-03 91.00 91.00 91.00 91.00 0.0M
2022-08-02 89.00 91.00 89.00 91.00 0.0M
2022-08-01 90.00 90.00 89.00 89.00 0.0M
2022-07-29 84.50 90.00 84.50 90.00 0.0M
2022-07-28 84.50 84.50 84.50 84.50 0.0M
2022-07-27 84.50 84.50 84.50 84.50 0.0M
2022-07-26 86.50 86.50 84.50 84.50 0.0M
2022-07-25 85.50 86.50 83.50 86.50 0.0M
2022-07-22 85.50 85.50 85.50 85.50 0.0M
2022-07-21 85.50 85.50 85.50 85.50 0.0M
2022-07-20 85.00 85.50 85.00 85.50 0.0M
2022-07-19 84.50 84.50 84.50 84.50 0.0M
2022-07-18 84.00 84.50 84.00 84.50 0.0M
2022-07-15 83.50 84.50 83.50 84.50 0.0M
2022-07-14 83.50 83.50 83.00 83.00 0.0M
2022-07-13 85.50 85.50 82.00 82.50 0.0M
2022-07-12 85.50 85.50 85.50 85.50 0.0M
2022-07-11 85.50 85.50 85.50 85.50 0.0M
2022-07-08 86.00 86.00 82.50 85.50 0.0M
2022-07-07 86.00 86.00 86.00 86.00 0.0M
2022-07-06 86.00 86.00 86.00 86.00 0.0M
2022-07-05 86.00 86.00 86.00 86.00 0.0M
2022-07-04 87.00 87.00 86.00 86.00 0.0M
2022-07-01 85.00 85.00 85.00 85.00 0.0M
2022-06-30 85.00 85.00 85.00 85.00 0.0M
2022-06-29 85.00 85.00 85.00 85.00 0.0M
2022-06-28 85.00 85.00 85.00 85.00 0.0M
2022-06-27 83.50 85.00 83.50 85.00 0.0M
2022-06-24 84.00 84.00 84.00 84.00 0.0M
2022-06-23 84.50 84.50 83.50 83.50 0.0M
2022-06-22 84.50 84.50 84.50 84.50 0.0M
2022-06-21 84.50 84.50 84.50 84.50 0.0M
2022-06-20 84.50 84.50 84.50 84.50 0.0M
2022-06-17 84.50 84.50 84.50 84.50 0.0M
2022-06-16 84.50 84.50 84.50 84.50 0.0M
2022-06-15 84.00 84.00 84.00 84.00 0.0M
2022-06-14 83.00 83.00 83.00 83.00 0.0M
2022-06-13 86.50 86.50 84.00 84.00 0.0M
2022-06-10 90.00 90.00 86.00 86.50 0.0M
2022-06-09 89.50 90.00 89.50 90.00 0.0M
2022-06-08 91.00 91.00 91.00 91.00 0.0M
2022-06-07 91.00 91.00 91.00 91.00 0.0M
2022-06-06 91.00 91.00 91.00 91.00 0.0M
2022-06-03 91.00 91.00 91.00 91.00 0.0M
2022-06-02 91.00 91.00 91.00 91.00 0.0M
2022-06-01 91.00 91.00 91.00 91.00 0.0M
2022-05-31 88.50 91.00 88.50 91.00 0.0M
2022-05-30 89.00 89.00 89.00 89.00 0.0M
2022-05-27 88.00 88.00 88.00 88.00 0.0M
2022-05-26 88.00 88.00 88.00 88.00 0.0M
2022-05-25 88.00 88.00 88.00 88.00 0.0M
2022-05-24 88.00 88.00 88.00 88.00 0.0M
2022-05-23 88.00 88.00 88.00 88.00 0.0M
2022-05-20 88.00 88.00 88.00 88.00 0.0M
2022-05-19 86.50 88.00 86.50 88.00 0.0M
2022-05-18 86.50 86.50 86.50 86.50 0.0M
2022-05-17 85.50 86.50 85.50 86.50 0.0M
2022-05-16 85.50 85.50 85.50 85.50 0.0M
2022-05-13 85.50 85.50 85.50 85.50 0.0M
2022-05-12 85.50 85.50 85.50 85.50 0.0M
2022-05-11 85.50 85.50 85.50 85.50 0.0M
2022-05-10 85.00 85.00 85.00 85.00 0.0M
2022-05-09 86.50 86.50 85.50 85.50 0.0M
2022-05-06 87.50 87.50 86.50 86.50 0.0M
2022-05-05 87.50 87.50 87.50 87.50 0.0M
2022-05-04 88.50 88.50 87.50 87.50 0.0M
2022-05-03 88.50 88.50 88.50 88.50 0.0M
2022-05-02 90.00 90.00 89.00 89.00 0.0M
2022-04-29 86.50 90.00 86.50 90.00 0.0M
2022-04-28 86.50 86.50 86.50 86.50 0.0M
2022-04-27 85.50 86.50 85.50 86.50 0.0M
2022-04-26 85.50 85.50 85.50 85.50 0.0M
2022-04-25 85.00 85.50 85.00 85.50 0.0M
2022-04-22 89.50 89.50 84.50 84.50 0.0M
2022-04-21 89.50 89.50 89.50 89.50 0.0M
2022-04-20 90.50 90.50 89.50 89.50 0.0M
2022-04-19 89.50 90.50 87.50 90.50 0.0M
2022-04-14 89.50 89.50 89.50 89.50 0.0M
2022-04-13 90.50 90.50 87.00 89.50 0.0M
2022-04-12 90.50 90.50 90.50 90.50 0.0M
2022-04-11 90.50 90.50 90.50 90.50 0.0M
2022-04-08 90.50 90.50 90.50 90.50 0.0M
2022-04-07 90.50 90.50 90.50 90.50 0.0M
2022-04-06 92.50 92.50 90.50 90.50 0.0M
2022-04-05 93.00 93.00 93.00 93.00 0.0M
2022-04-04 94.50 94.50 93.00 93.00 0.0M
2022-04-01 92.50 94.00 92.50 94.00 0.0M
2022-03-31 93.00 94.00 93.00 93.00 0.0M
2022-03-30 89.50 94.00 89.50 94.00 0.0M
2022-03-29 91.00 91.50 87.50 87.50 0.0M
2022-03-28 91.50 91.50 91.50 91.50 0.0M
2022-03-25 91.50 91.50 91.50 91.50 0.0M
2022-03-24 91.50 91.50 91.50 91.50 0.0M
2022-03-23 91.50 91.50 91.50 91.50 0.0M
2022-03-22 91.50 91.50 91.50 91.50 0.0M
2022-03-21 90.50 91.50 90.50 91.50 0.0M
2022-03-18 92.00 92.00 90.00 90.00 0.0M
2022-03-17 92.00 92.00 92.00 92.00 0.0M
2022-03-16 91.50 91.50 91.50 91.50 0.0M
2022-03-15 92.50 92.50 91.00 91.00 0.0M
2022-03-14 92.50 92.50 92.50 92.50 0.0M
2022-03-11 92.50 92.50 92.50 92.50 0.0M
2022-03-10 93.00 93.00 92.50 92.50 0.0M
2022-03-09 92.00 92.00 92.00 92.00 0.0M
2022-03-08 92.00 92.00 92.00 92.00 0.0M
2022-03-07 94.00 94.00 93.00 93.00 0.0M
2022-03-04 96.00 96.00 94.00 94.00 0.0M
2022-03-03 96.00 96.00 96.00 96.00 0.0M
2022-03-02 96.00 96.00 96.00 96.00 0.0M
2022-03-01 97.50 97.50 96.00 96.00 0.0M
2022-02-28 91.00 100.00 91.00 98.00 0.0M
2022-02-25 90.50 91.00 90.50 91.00 0.0M
2022-02-24 90.50 91.00 89.50 90.00 0.0M
2022-02-23 94.00 94.00 91.50 91.50 0.0M
2022-02-22 95.00 95.00 89.50 94.00 0.0M
2022-02-21 95.00 95.00 95.00 95.00 0.0M
2022-02-18 95.00 95.00 95.00 95.00 0.0M
2022-02-17 96.00 96.00 95.00 95.00 0.0M
2022-02-16 93.50 96.00 93.50 96.00 0.0M
2022-02-15 96.50 96.50 92.00 93.00 0.0M
2022-02-14 97.00 97.50 95.00 97.50 0.0M
2022-02-11 97.00 97.00 97.00 97.00 0.0M
2022-02-10 97.00 97.00 97.00 97.00 0.0M
2022-02-09 97.50 97.50 97.00 97.00 0.0M
2022-02-08 95.50 101.00 95.00 97.50 0.0M
2022-02-07 99.00 99.00 95.00 95.00 0.0M
2022-02-04 98.00 98.00 98.00 98.00 0.0M
2022-02-03 98.00 98.00 98.00 98.00 0.0M
2022-02-02 99.00 99.00 98.00 98.00 0.0M
2022-02-01 102.00 102.00 99.50 99.50 0.0M
2022-01-31 100.00 103.00 99.00 103.00 0.0M
2022-01-28 98.00 100.00 98.00 100.00 0.0M
2022-01-27 98.00 98.00 98.00 98.00 0.0M
2022-01-26 96.50 98.00 95.00 98.00 0.0M
2022-01-25 97.00 97.00 97.00 97.00 0.0M
2022-01-24 98.00 98.00 97.00 97.00 0.0M
2022-01-21 97.00 98.00 97.00 98.00 0.0M
2022-01-20 96.00 97.00 94.00 97.00 0.0M
2022-01-19 96.00 97.00 96.00 96.00 0.0M
2022-01-18 94.00 96.00 94.00 96.00 0.0M
2022-01-17 94.00 94.00 94.00 94.00 0.0M
2022-01-14 95.50 95.50 94.00 94.00 0.0M
2022-01-13 94.50 95.00 94.50 95.00 0.0M
2022-01-12 97.50 97.50 94.00 94.00 0.0M
2022-01-11 97.50 97.50 97.50 97.50 0.0M
2022-01-10 97.50 97.50 97.50 97.50 0.0M
2022-01-07 97.50 97.50 97.50 97.50 0.0M
2022-01-06 94.00 98.00 94.00 98.00 0.0M
2022-01-05 94.00 94.00 94.00 94.00 0.0M
2022-01-04 95.50 95.50 94.00 94.00 0.0M
2022-01-03 95.50 98.50 95.50 95.50 0.0M