Ipsos (ISOS)

ISOS
🏛️ フランス →
36.42
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
2025-09-26 36.56 36.66 36.16 36.42 0.0M
2025-09-25 36.62 36.66 36.00 36.44 0.0M
2025-09-24 37.16 37.20 36.60 36.64 0.1M
2025-09-23 37.22 37.80 37.00 37.14 0.0M
2025-09-22 37.00 37.32 36.50 37.18 0.0M
2025-09-19 37.32 37.60 37.00 37.00 0.1M
2025-09-18 37.06 37.48 36.96 37.26 0.0M
2025-09-17 37.30 37.42 36.78 37.08 0.0M
2025-09-16 37.14 37.64 36.98 37.32 0.1M
2025-09-15 37.38 38.22 36.90 36.98 0.1M
2025-09-12 35.64 36.92 35.50 36.84 0.1M
2025-09-11 35.06 35.88 35.06 35.60 0.0M
2025-09-10 35.14 35.50 35.00 35.10 0.0M
2025-09-09 34.90 35.44 34.78 35.00 0.0M
2025-09-08 34.60 34.80 34.26 34.74 0.0M
2025-09-05 34.86 34.96 34.52 34.52 0.0M
2025-09-04 34.52 35.34 34.38 34.86 0.0M
2025-09-03 35.24 35.46 34.26 34.56 0.1M
2025-09-02 35.26 35.50 35.00 35.00 0.1M
2025-09-01 35.58 35.94 35.36 35.56 0.0M
2025-08-29 36.32 36.62 35.50 35.50 0.1M
2025-08-28 37.18 37.56 36.34 36.42 0.1M
2025-08-27 36.42 37.18 36.42 37.10 0.1M
2025-08-26 38.46 38.46 36.44 36.54 0.2M
2025-08-25 38.76 39.20 38.70 39.10 0.0M
2025-08-22 38.16 39.02 38.16 39.00 0.0M
2025-08-21 38.12 38.28 37.70 38.28 0.0M
2025-08-20 38.50 38.68 38.10 38.16 0.1M
2025-08-19 38.14 38.80 38.14 38.64 0.0M
2025-08-18 38.10 38.48 37.80 38.08 0.0M
2025-08-15 38.26 38.38 38.10 38.10 0.0M
2025-08-14 38.36 38.36 37.94 38.00 0.0M
2025-08-13 38.20 38.30 37.86 38.26 0.0M
2025-08-12 38.14 38.46 37.80 38.20 0.0M
2025-08-11 38.74 38.80 37.96 38.12 0.0M
2025-08-08 38.64 38.80 38.42 38.62 0.0M
2025-08-07 37.70 38.56 37.66 38.32 0.0M
2025-08-06 38.08 38.18 37.56 37.70 0.0M
2025-08-05 38.50 38.82 38.06 38.06 0.0M
2025-08-04 38.80 39.02 38.40 38.44 0.1M
2025-08-01 39.40 39.40 38.70 38.84 0.1M
2025-07-31 39.78 40.10 39.50 39.50 0.1M
2025-07-30 40.40 40.40 39.78 39.90 0.0M
2025-07-29 41.08 42.02 40.36 40.36 0.1M
2025-07-28 42.42 42.42 40.60 40.82 0.1M
2025-07-25 43.38 43.58 41.56 41.62 0.1M
2025-07-24 42.16 43.70 40.00 43.70 0.2M
2025-07-23 40.76 40.98 40.50 40.90 0.1M
2025-07-22 40.74 40.94 40.32 40.40 0.1M
2025-07-21 41.50 41.62 40.80 40.90 0.0M
2025-07-18 42.48 42.54 41.56 41.60 0.0M
2025-07-17 42.60 42.84 41.76 42.14 0.0M
2025-07-16 42.08 42.38 41.86 42.04 0.0M
2025-07-15 42.10 42.42 41.92 42.14 0.0M
2025-07-14 41.90 41.98 41.44 41.98 0.0M
2025-07-11 43.30 43.38 42.06 42.24 0.0M
2025-07-10 43.06 44.00 43.06 43.52 0.0M
2025-07-09 43.26 43.26 42.44 42.90 0.0M
2025-07-08 42.98 43.08 42.30 42.98 0.0M
2025-07-07 42.60 43.14 42.42 43.00 0.0M
2025-07-04 42.60 42.86 42.20 42.56 0.0M
2025-07-03 43.36 43.36 42.82 42.82 0.0M
2025-07-02 43.18 43.70 42.60 43.18 0.0M
2025-07-01 43.52 43.86 42.48 42.92 0.1M
2025-06-30 45.60 45.62 45.04 45.50 0.0M
2025-06-27 44.90 45.56 44.90 45.50 0.0M
2025-06-26 44.80 44.80 44.38 44.44 0.0M
2025-06-25 44.54 44.70 44.30 44.50 0.0M
2025-06-24 44.66 44.82 44.26 44.44 0.0M
2025-06-23 43.28 43.96 43.06 43.84 0.0M
2025-06-20 43.22 43.70 43.22 43.60 0.1M
2025-06-19 43.44 43.70 43.22 43.22 0.0M
2025-06-18 44.40 44.40 43.72 43.88 0.1M
2025-06-17 44.08 44.70 43.92 44.40 0.0M
2025-06-16 45.00 45.14 44.28 44.36 0.0M
2025-06-13 45.20 45.20 44.60 44.90 0.0M
2025-06-12 45.36 45.58 44.82 45.46 0.0M
2025-06-11 44.20 46.14 44.06 45.68 0.1M
2025-06-10 43.82 44.22 43.72 44.22 0.1M
2025-06-09 43.96 44.28 43.82 44.00 0.0M
2025-06-06 44.20 44.30 43.90 43.98 0.0M
2025-06-05 44.40 44.62 44.12 44.44 0.0M
2025-06-04 44.88 44.98 44.22 44.30 0.0M
2025-06-03 44.52 45.16 44.30 44.90 0.0M
2025-06-02 44.56 44.80 44.14 44.62 0.0M
2025-05-30 44.52 45.36 44.52 44.94 0.1M
2025-05-29 45.14 45.22 44.64 44.70 0.0M
2025-05-28 44.90 44.90 44.42 44.74 0.0M
2025-05-27 44.06 44.86 43.88 44.86 0.0M
2025-05-26 44.60 44.66 43.78 44.06 0.0M
2025-05-23 44.08 44.64 43.14 43.82 0.0M
2025-05-22 44.62 44.82 43.70 44.10 0.0M
2025-05-21 44.30 45.00 44.18 45.00 0.0M
2025-05-20 44.30 44.82 44.18 44.54 0.0M
2025-05-19 44.84 45.10 44.30 44.50 0.1M
2025-05-16 45.26 45.60 45.10 45.28 0.0M
2025-05-15 44.80 45.24 44.80 44.96 0.0M
2025-05-14 45.46 45.46 44.68 45.06 0.0M
2025-05-13 44.40 45.42 44.20 45.42 0.0M
2025-05-12 43.82 44.62 43.78 44.22 0.0M
2025-05-09 43.00 43.88 43.00 43.46 0.0M
2025-05-08 43.16 43.74 42.80 42.98 0.0M
2025-05-07 42.58 42.88 42.28 42.88 0.1M
2025-05-06 42.44 42.80 42.36 42.60 0.0M
2025-05-05 42.80 43.00 42.00 42.28 0.0M
2025-05-02 42.14 42.92 42.06 42.80 0.1M
2025-04-30 40.80 41.58 40.66 41.58 0.1M
2025-04-29 39.98 41.08 39.68 40.82 0.0M
2025-04-28 39.72 40.40 39.62 39.72 0.0M
2025-04-25 41.00 41.02 39.62 39.68 0.0M
2025-04-24 40.18 41.02 39.88 40.56 0.0M
2025-04-23 39.76 40.74 39.60 40.32 0.0M
2025-04-22 41.22 41.22 39.00 39.44 0.1M
2025-04-17 40.74 41.88 39.98 41.12 0.0M
2025-04-16 42.02 42.10 40.76 40.82 0.1M
2025-04-15 42.10 42.50 41.72 42.28 0.0M
2025-04-14 41.52 42.12 41.00 42.06 0.0M
2025-04-11 41.20 41.20 39.76 40.50 0.0M
2025-04-10 42.34 42.56 40.66 40.82 0.1M
2025-04-09 38.58 39.00 38.34 38.56 0.0M
2025-04-08 39.00 40.06 38.42 39.70 0.1M
2025-04-07 36.20 40.34 36.12 38.24 0.1M
2025-04-04 40.26 40.26 37.84 39.12 0.1M
2025-04-03 41.70 42.10 40.56 40.70 0.0M
2025-04-02 42.00 42.34 41.86 42.06 0.0M
2025-04-01 42.78 42.78 41.76 42.00 0.0M
2025-03-31 42.02 42.18 41.62 41.66 0.0M
2025-03-28 42.14 43.24 42.00 42.58 0.0M
2025-03-27 43.34 43.66 43.00 43.00 0.0M
2025-03-26 44.74 44.74 43.70 43.92 0.0M
2025-03-25 43.92 44.56 43.62 44.56 0.0M
2025-03-24 44.36 44.36 43.86 44.06 0.0M
2025-03-21 43.98 43.98 43.34 43.80 0.1M
2025-03-20 44.20 44.48 43.64 44.30 0.0M
2025-03-19 44.26 44.54 44.06 44.28 0.0M
2025-03-18 44.68 44.82 44.22 44.50 0.0M
2025-03-17 44.64 45.28 44.18 44.36 0.0M
2025-03-14 43.60 44.54 43.52 44.54 0.0M
2025-03-13 45.48 45.48 43.74 43.82 0.1M
2025-03-12 45.70 46.06 45.54 45.60 0.0M
2025-03-11 46.88 47.08 45.52 45.54 0.0M
2025-03-10 47.30 47.88 46.40 46.68 0.1M
2025-03-07 46.96 47.24 46.48 46.94 0.1M
2025-03-06 47.08 47.70 46.44 46.92 0.1M
2025-03-05 46.48 47.32 46.44 46.58 0.1M
2025-03-04 47.30 47.74 45.54 45.54 0.1M
2025-03-03 47.96 48.82 47.52 47.52 0.1M
2025-02-28 47.22 48.32 47.00 47.88 0.1M
2025-02-27 47.70 50.30 47.10 48.58 0.2M
2025-02-26 44.82 45.58 44.66 44.86 0.0M
2025-02-25 44.48 45.02 44.34 44.34 0.0M
2025-02-24 44.62 44.72 43.94 44.60 0.0M
2025-02-21 44.50 45.28 44.36 44.36 0.0M
2025-02-20 44.96 45.26 44.48 44.50 0.0M
2025-02-19 45.96 46.16 44.88 44.88 0.0M
2025-02-18 46.28 46.28 45.62 45.94 0.0M
2025-02-17 46.20 46.64 46.00 46.12 0.0M
2025-02-14 45.60 46.52 45.34 46.24 0.0M
2025-02-13 46.38 46.60 45.48 45.50 0.0M
2025-02-12 45.76 46.00 45.44 45.62 0.0M
2025-02-11 45.80 45.92 45.46 45.76 0.0M
2025-02-10 45.56 46.02 45.42 45.94 0.0M
2025-02-07 45.78 45.98 45.16 45.16 0.0M
2025-02-06 45.68 45.88 45.48 45.78 0.0M
2025-02-05 45.32 45.84 45.04 45.40 0.0M
2025-02-04 45.42 45.86 45.04 45.40 0.0M
2025-02-03 45.00 45.44 44.68 45.20 0.0M
2025-01-31 45.70 45.82 45.28 45.82 0.0M
2025-01-30 45.70 46.00 45.66 45.80 0.0M
2025-01-29 46.00 46.16 45.20 45.38 0.0M
2025-01-28 45.84 46.66 45.84 45.98 0.0M
2025-01-27 46.00 46.10 45.76 45.76 0.0M
2025-01-24 46.10 47.22 46.10 46.46 0.0M
2025-01-23 46.74 46.90 46.10 46.10 0.1M
2025-01-22 46.32 46.78 46.32 46.66 0.1M
2025-01-21 45.84 46.48 45.78 46.32 0.0M
2025-01-20 45.88 46.22 45.64 45.90 0.0M
2025-01-17 44.96 45.54 44.70 45.54 0.1M
2025-01-16 44.12 44.76 44.00 44.54 0.1M
2025-01-15 43.56 44.28 43.50 44.08 0.2M
2025-01-14 43.96 44.26 43.26 43.28 0.1M
2025-01-13 43.78 43.84 43.02 43.40 0.0M
2025-01-10 44.46 44.98 43.92 43.96 0.1M
2025-01-09 44.36 44.66 44.18 44.50 0.0M
2025-01-08 45.54 45.54 44.24 44.58 0.1M
2025-01-07 46.04 46.48 45.50 45.50 0.1M
2025-01-06 45.62 46.60 45.48 46.22 0.0M
2025-01-03 46.26 46.44 45.34 45.40 0.0M
2025-01-02 45.96 46.24 45.68 46.18 0.0M