Groupe ETPO SA (IFDE)

IFDE
🏛️ フランス →
71.00
最終更新: 2025-08-27
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 50.00 50.00 50.00 50.00 0.0M
2021-12-30 50.00 50.00 50.00 50.00 0.0M
2021-12-29 48.00 48.00 48.00 48.00 0.0M
2021-12-28 47.00 47.00 47.00 47.00 0.0M
2021-12-24 47.00 47.00 47.00 47.00 0.0M
2021-12-17 46.00 46.00 46.00 46.00 0.0M
2021-12-16 45.60 45.60 45.60 45.60 0.0M
2021-12-15 45.60 45.60 45.60 45.60 0.0M
2021-12-14 47.00 47.00 47.00 47.00 0.0M
2021-12-10 47.00 47.00 47.00 47.00 0.0M
2021-12-03 47.00 47.00 47.00 47.00 0.0M
2021-12-02 46.00 46.00 46.00 46.00 0.0M
2021-12-01 46.00 46.00 46.00 46.00 0.0M
2021-11-30 45.80 45.80 45.80 45.80 0.0M
2021-11-19 45.20 45.20 45.20 45.20 0.0M
2021-11-17 45.20 45.20 45.20 45.20 0.0M
2021-11-16 43.40 45.00 43.40 45.00 0.0M
2021-11-12 48.20 48.20 48.20 48.20 0.0M
2021-11-11 48.20 48.20 46.80 46.80 0.0M
2021-11-03 48.20 48.20 48.20 48.20 0.0M
2021-11-02 47.00 47.00 47.00 47.00 0.0M
2021-11-01 46.40 46.40 46.40 46.40 0.0M
2021-10-29 46.00 46.00 46.00 46.00 0.0M
2021-10-28 46.00 46.00 46.00 46.00 0.0M
2021-10-27 46.00 46.00 46.00 46.00 0.0M
2021-10-26 46.00 46.00 46.00 46.00 0.0M
2021-10-25 46.00 46.00 46.00 46.00 0.0M
2021-10-14 46.00 46.00 46.00 46.00 0.0M
2021-10-12 46.00 46.00 46.00 46.00 0.0M
2021-10-11 47.00 47.00 47.00 47.00 0.0M
2021-10-07 47.00 47.00 47.00 47.00 0.0M
2021-10-05 47.00 47.00 47.00 47.00 0.0M
2021-09-27 47.00 47.00 47.00 47.00 0.0M
2021-09-24 47.00 47.00 47.00 47.00 0.0M
2021-09-23 46.20 46.20 46.20 46.20 0.0M
2021-09-22 48.00 48.00 48.00 48.00 0.0M
2021-09-20 48.00 48.00 48.00 48.00 0.0M
2021-09-17 50.00 50.00 50.00 50.00 0.0M
2021-09-16 50.00 50.00 50.00 50.00 0.0M
2021-09-15 51.50 51.50 51.50 51.50 0.0M
2021-09-14 51.50 51.50 51.50 51.50 0.0M
2021-09-13 51.50 51.50 51.50 51.50 0.0M
2021-09-10 51.50 51.50 51.50 51.50 0.0M
2021-09-09 51.50 51.50 51.50 51.50 0.0M
2021-09-08 51.50 51.50 51.50 51.50 0.0M
2021-09-07 52.00 52.00 52.00 52.00 0.0M
2021-09-06 52.00 52.00 52.00 52.00 0.0M
2021-09-03 49.60 52.00 49.60 52.00 0.0M
2021-09-02 50.00 50.00 49.60 49.60 0.0M
2021-09-01 49.60 49.60 49.60 49.60 0.0M
2021-08-27 49.60 49.60 49.60 49.60 0.0M
2021-08-25 49.40 49.40 49.40 49.40 0.0M
2021-08-23 49.00 49.00 49.00 49.00 0.0M
2021-08-20 49.80 49.80 49.80 49.80 0.0M
2021-08-19 49.80 49.80 49.80 49.80 0.0M
2021-08-18 49.80 49.80 49.80 49.80 0.0M
2021-08-17 49.80 49.80 49.80 49.80 0.0M
2021-08-16 49.00 49.00 49.00 49.00 0.0M
2021-08-13 51.00 51.00 51.00 51.00 0.0M
2021-08-12 51.00 51.00 51.00 51.00 0.0M
2021-08-11 51.00 51.00 51.00 51.00 0.0M
2021-08-10 51.00 51.00 51.00 51.00 0.0M
2021-08-09 51.00 51.00 51.00 51.00 0.0M
2021-08-06 51.00 51.00 51.00 51.00 0.0M
2021-08-05 51.00 51.00 51.00 51.00 0.0M
2021-08-04 51.00 51.00 51.00 51.00 0.0M
2021-08-02 51.00 51.00 51.00 51.00 0.0M
2021-07-30 51.00 51.00 51.00 51.00 0.0M
2021-07-29 51.00 51.00 51.00 51.00 0.0M
2021-07-28 51.00 51.00 51.00 51.00 0.0M
2021-07-27 51.00 51.00 51.00 51.00 0.0M
2021-07-26 51.00 51.00 51.00 51.00 0.0M
2021-07-22 51.00 51.00 51.00 51.00 0.0M
2021-07-21 51.00 51.00 51.00 51.00 0.0M
2021-07-14 51.00 51.00 51.00 51.00 0.0M
2021-07-13 52.00 52.00 52.00 52.00 0.0M
2021-07-08 51.50 51.50 51.50 51.50 0.0M
2021-07-07 51.00 51.00 51.00 51.00 0.0M
2021-07-06 51.00 51.00 51.00 51.00 0.0M
2021-07-05 51.00 51.00 51.00 51.00 0.0M
2021-07-02 51.00 51.00 51.00 51.00 0.0M
2021-06-28 49.40 49.40 49.40 49.40 0.0M
2021-06-24 50.00 50.00 50.00 50.00 0.0M
2021-06-23 50.00 50.00 50.00 50.00 0.0M
2021-06-18 53.00 53.00 53.00 53.00 0.0M
2021-06-17 53.00 53.00 53.00 53.00 0.0M
2021-06-16 49.00 53.00 49.00 53.00 0.0M
2021-06-15 49.00 49.00 49.00 49.00 0.0M
2021-06-10 45.00 45.00 45.00 45.00 0.0M
2021-06-08 50.00 50.00 50.00 50.00 0.0M
2021-06-07 50.00 50.00 50.00 50.00 0.0M
2021-06-03 50.00 50.00 50.00 50.00 0.0M
2021-06-02 50.00 50.00 50.00 50.00 0.0M
2021-06-01 50.00 50.00 50.00 50.00 0.0M
2021-05-31 50.00 50.00 50.00 50.00 0.0M
2021-05-28 50.00 50.00 50.00 50.00 0.0M
2021-05-27 50.00 50.00 50.00 50.00 0.0M
2021-05-26 50.50 50.50 50.50 50.50 0.0M
2021-05-25 50.50 50.50 50.50 50.50 0.0M
2021-05-20 50.50 50.50 50.50 50.50 0.0M
2021-05-19 50.50 50.50 50.50 50.50 0.0M
2021-05-18 50.50 50.50 50.50 50.50 0.0M
2021-05-17 50.50 50.50 50.50 50.50 0.0M
2021-05-14 50.50 50.50 50.50 50.50 0.0M
2021-05-13 50.50 50.50 50.50 50.50 0.0M
2021-05-12 50.50 50.50 50.50 50.50 0.0M
2021-05-11 50.50 50.50 50.50 50.50 0.0M
2021-05-10 50.50 50.50 50.50 50.50 0.0M
2021-05-07 50.00 50.50 50.00 50.50 0.0M
2021-05-06 50.00 50.00 50.00 50.00 0.0M
2021-05-05 50.00 50.00 50.00 50.00 0.0M
2021-05-04 50.00 50.00 50.00 50.00 0.0M
2021-04-29 50.00 50.00 50.00 50.00 0.0M
2021-04-26 49.00 49.00 49.00 49.00 0.0M
2021-04-23 50.00 50.00 50.00 50.00 0.0M
2021-04-22 49.00 49.00 49.00 49.00 0.0M
2021-04-07 49.00 49.00 49.00 49.00 0.0M
2021-04-06 52.00 52.00 52.00 52.00 0.0M
2021-03-31 52.00 52.00 52.00 52.00 0.0M
2021-03-30 52.00 52.00 52.00 52.00 0.0M
2021-03-29 52.00 52.00 52.00 52.00 0.0M
2021-03-26 52.00 52.00 52.00 52.00 0.0M
2021-03-25 52.00 52.00 52.00 52.00 0.0M
2021-03-24 51.50 52.00 51.50 52.00 0.0M
2021-03-23 51.50 51.50 51.50 51.50 0.0M
2021-03-22 51.50 51.50 51.50 51.50 0.0M
2021-03-19 54.00 54.00 51.50 51.50 0.0M
2021-03-18 54.00 54.00 54.00 54.00 0.0M
2021-03-17 54.00 54.00 54.00 54.00 0.0M
2021-03-16 54.50 54.50 54.50 54.50 0.0M
2021-03-15 54.50 54.50 54.50 54.50 0.0M
2021-03-12 53.50 53.50 51.00 51.00 0.0M
2021-03-11 53.50 53.50 53.50 53.50 0.0M
2021-03-10 53.50 53.50 53.50 53.50 0.0M
2021-03-09 53.50 53.50 53.50 53.50 0.0M
2021-03-08 53.50 53.50 53.50 53.50 0.0M
2021-03-05 53.50 53.50 53.50 53.50 0.0M
2021-03-04 53.50 53.50 53.50 53.50 0.0M
2021-03-03 53.50 53.50 53.50 53.50 0.0M
2021-03-02 53.50 53.50 53.50 53.50 0.0M
2021-03-01 53.50 53.50 53.50 53.50 0.0M
2021-02-26 53.50 53.50 53.50 53.50 0.0M
2021-02-25 53.50 53.50 53.50 53.50 0.0M
2021-02-24 53.50 53.50 53.50 53.50 0.0M
2021-02-23 53.50 53.50 53.50 53.50 0.0M
2021-02-22 53.50 53.50 53.50 53.50 0.0M
2021-02-18 53.00 53.00 53.00 53.00 0.0M
2021-02-16 57.50 57.50 57.50 57.50 0.0M
2021-02-15 51.00 51.00 51.00 51.00 0.0M
2021-02-12 49.40 50.00 49.40 50.00 0.0M
2021-02-09 49.20 49.20 49.20 49.20 0.0M
2021-02-02 49.00 49.00 49.00 49.00 0.0M
2021-02-01 51.00 51.00 46.00 46.00 0.0M
2021-01-26 51.00 51.00 51.00 51.00 0.0M
2021-01-18 55.00 55.00 50.50 50.50 0.0M
2021-01-15 55.00 55.00 55.00 55.00 0.0M
2021-01-14 55.00 55.00 55.00 55.00 0.0M
2021-01-13 55.00 55.00 55.00 55.00 0.0M
2021-01-12 55.00 55.00 55.00 55.00 0.0M
2021-01-11 55.00 55.00 55.00 55.00 0.0M
2021-01-08 55.00 55.00 55.00 55.00 0.0M
2021-01-07 55.00 55.00 55.00 55.00 0.0M
2021-01-06 55.00 55.00 55.00 55.00 0.0M
2021-01-05 55.00 55.00 55.00 55.00 0.0M
2021-01-04 55.00 55.00 55.00 55.00 0.0M