Smcp SAS (SMCP)

SMCP
🏛️ フランス →
6.54
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
2021-12-31 7.12 7.36 7.12 7.34 0.1M
2021-12-30 7.03 7.20 7.01 7.19 0.1M
2021-12-29 7.12 7.15 6.99 7.03 0.1M
2021-12-28 7.05 7.19 7.02 7.17 0.1M
2021-12-27 7.06 7.07 6.93 7.06 0.1M
2021-12-24 7.00 7.09 7.00 7.06 0.0M
2021-12-23 7.09 7.15 7.03 7.05 0.1M
2021-12-22 7.01 7.07 6.95 7.07 0.1M
2021-12-21 7.00 7.03 6.83 7.00 0.2M
2021-12-20 6.80 6.95 6.70 6.90 0.2M
2021-12-17 7.00 7.13 6.88 6.97 0.5M
2021-12-16 7.11 7.24 7.00 7.00 0.3M
2021-12-15 7.05 7.10 6.96 7.05 0.3M
2021-12-14 7.23 7.26 7.00 7.09 0.2M
2021-12-13 7.41 7.41 7.15 7.15 0.2M
2021-12-10 7.38 7.42 7.11 7.20 0.2M
2021-12-09 7.82 7.83 7.35 7.35 0.1M
2021-12-08 7.78 7.86 7.59 7.74 0.1M
2021-12-07 7.68 7.84 7.63 7.84 0.1M
2021-12-06 7.43 7.65 7.26 7.56 0.2M
2021-12-03 7.65 7.69 7.25 7.35 0.3M
2021-12-02 7.80 7.94 7.58 7.62 0.2M
2021-12-01 7.78 7.93 7.63 7.88 0.3M
2021-11-30 7.50 7.80 7.47 7.66 0.4M
2021-11-29 7.54 7.75 7.52 7.67 0.3M
2021-11-26 7.80 7.80 7.33 7.39 0.6M
2021-11-25 8.07 8.19 7.98 8.10 0.1M
2021-11-24 8.17 8.21 8.00 8.07 0.2M
2021-11-23 8.17 8.23 7.95 8.09 0.2M
2021-11-22 8.02 8.23 7.91 8.17 0.4M
2021-11-19 8.54 8.77 7.82 7.98 0.5M
2021-11-18 8.42 8.52 8.26 8.50 0.2M
2021-11-17 8.55 8.55 8.32 8.36 0.2M
2021-11-16 8.68 8.84 8.37 8.46 0.4M
2021-11-15 7.98 8.66 7.88 8.56 1.0M
2021-11-12 7.89 8.10 7.50 7.95 0.8M
2021-11-11 7.65 8.00 7.58 7.92 0.3M
2021-11-10 7.42 7.71 7.40 7.70 0.2M
2021-11-09 7.60 7.73 7.37 7.48 0.3M
2021-11-08 7.99 8.00 7.63 7.63 0.3M
2021-11-05 7.69 8.00 7.69 7.98 0.5M
2021-11-04 8.00 8.02 7.60 7.70 0.3M
2021-11-03 7.88 8.00 7.74 7.98 0.3M
2021-11-02 7.57 7.94 7.40 7.84 0.4M
2021-11-01 7.20 7.60 7.06 7.50 0.5M
2021-10-29 7.06 7.26 6.98 7.07 0.5M
2021-10-28 7.05 7.21 6.91 7.00 0.5M
2021-10-27 7.74 7.83 6.81 7.01 0.9M
2021-10-26 7.69 7.95 7.68 7.73 0.2M
2021-10-25 7.75 7.87 7.69 7.75 0.2M
2021-10-22 7.90 7.91 7.73 7.75 0.3M
2021-10-21 7.88 7.95 7.71 7.81 0.3M
2021-10-20 7.93 8.06 7.86 7.94 0.4M
2021-10-19 8.05 8.07 7.84 7.98 0.3M
2021-10-18 7.91 8.30 7.87 8.05 0.6M
2021-10-15 7.64 7.96 7.64 7.86 0.4M
2021-10-14 7.49 7.66 7.44 7.55 0.3M
2021-10-13 7.63 7.68 7.37 7.45 0.3M
2021-10-12 7.41 7.61 7.33 7.57 0.4M
2021-10-11 7.16 7.55 7.13 7.50 0.5M
2021-10-08 7.10 7.24 7.00 7.12 0.4M
2021-10-07 7.15 7.15 6.86 7.00 0.4M
2021-10-06 7.15 7.40 6.90 6.99 0.5M
2021-10-05 7.13 7.64 7.05 7.28 0.9M
2021-10-04 6.94 7.10 6.71 6.83 0.3M
2021-10-01 6.82 6.92 6.68 6.92 0.3M
2021-09-30 7.44 7.51 6.83 6.87 0.5M
2021-09-29 7.05 7.68 6.96 7.35 0.8M
2021-09-28 7.04 7.10 6.80 7.00 0.2M
2021-09-27 6.89 7.12 6.70 6.91 0.5M
2021-09-24 6.79 7.25 6.67 6.84 0.7M
2021-09-23 6.21 6.69 6.15 6.60 0.6M
2021-09-22 5.90 6.14 5.90 6.08 0.2M
2021-09-21 5.95 6.11 5.68 5.89 0.3M
2021-09-20 5.60 6.02 5.43 5.95 0.5M
2021-09-17 5.70 5.82 5.61 5.78 0.3M
2021-09-16 5.24 5.76 5.24 5.65 0.4M
2021-09-15 5.33 5.40 5.16 5.31 0.1M
2021-09-14 5.27 5.36 5.14 5.30 0.2M
2021-09-13 5.21 5.26 5.13 5.23 0.1M
2021-09-10 5.42 5.45 5.11 5.14 0.2M
2021-09-09 5.46 5.47 5.19 5.38 0.2M
2021-09-08 5.35 5.63 5.31 5.46 0.2M
2021-09-07 5.60 5.60 5.36 5.39 0.1M
2021-09-06 5.24 5.64 5.18 5.56 0.5M
2021-09-03 5.70 5.71 5.13 5.13 0.4M
2021-09-02 5.15 5.36 5.09 5.31 0.3M
2021-09-01 5.00 5.22 4.99 5.15 0.2M
2021-08-31 5.05 5.05 4.92 4.95 0.1M
2021-08-30 5.06 5.06 4.92 4.99 0.1M
2021-08-27 5.11 5.11 4.90 4.99 0.1M
2021-08-26 5.09 5.13 4.94 5.04 0.2M
2021-08-25 5.05 5.13 5.01 5.04 0.2M
2021-08-24 5.09 5.21 5.05 5.05 0.1M
2021-08-23 4.98 5.11 4.98 5.02 0.1M
2021-08-20 4.90 5.02 4.81 4.95 0.2M
2021-08-19 5.10 5.10 4.87 4.88 0.2M
2021-08-18 5.06 5.15 5.01 5.14 0.1M
2021-08-17 5.19 5.19 4.98 5.06 0.2M
2021-08-16 5.67 5.67 5.15 5.19 0.2M
2021-08-13 5.65 5.70 5.58 5.64 0.1M
2021-08-12 5.63 5.66 5.54 5.62 0.1M
2021-08-11 5.68 5.71 5.57 5.60 0.1M
2021-08-10 5.71 5.82 5.55 5.63 0.2M
2021-08-09 5.66 5.70 5.49 5.64 0.1M
2021-08-06 5.51 5.64 5.38 5.59 0.2M
2021-08-05 5.44 5.58 5.32 5.56 0.1M
2021-08-04 5.64 5.69 5.43 5.50 0.2M
2021-08-03 5.63 5.63 5.44 5.58 0.2M
2021-08-02 5.30 5.75 5.29 5.62 0.3M
2021-07-30 5.35 5.37 5.18 5.30 0.2M
2021-07-29 5.39 5.40 5.28 5.30 0.2M
2021-07-28 5.34 5.38 5.21 5.35 0.1M
2021-07-27 5.63 5.65 5.20 5.26 0.3M
2021-07-26 5.24 5.37 5.04 5.35 0.1M
2021-07-23 5.08 5.23 5.03 5.23 0.1M
2021-07-22 5.20 5.24 5.01 5.03 0.2M
2021-07-21 4.96 5.18 4.96 5.18 0.2M
2021-07-20 4.85 4.97 4.80 4.92 0.2M
2021-07-19 4.95 4.95 4.74 4.83 0.3M
2021-07-16 5.07 5.21 4.95 5.01 0.2M
2021-07-15 5.35 5.35 4.93 5.08 0.4M
2021-07-14 5.43 5.47 5.27 5.38 0.1M
2021-07-13 5.35 5.45 5.29 5.33 0.2M
2021-07-12 5.69 5.70 5.15 5.34 0.6M
2021-07-09 5.81 5.87 5.64 5.73 0.3M
2021-07-08 5.94 5.95 5.63 5.72 0.3M
2021-07-07 6.18 6.22 5.93 5.96 0.1M
2021-07-06 6.48 6.49 6.14 6.18 0.1M
2021-07-05 6.33 6.47 6.18 6.45 0.1M
2021-07-02 6.29 6.43 6.20 6.27 0.1M
2021-07-01 6.21 6.45 6.17 6.29 0.2M
2021-06-30 6.13 6.15 5.94 6.12 0.3M
2021-06-29 6.16 6.34 6.13 6.17 0.1M
2021-06-28 6.34 6.42 6.10 6.12 0.2M
2021-06-25 6.58 6.70 6.29 6.34 0.3M
2021-06-24 6.59 6.71 6.50 6.62 0.1M
2021-06-23 6.77 6.77 6.56 6.65 0.1M
2021-06-22 6.68 6.82 6.64 6.69 0.1M
2021-06-21 6.65 6.80 6.46 6.71 0.2M
2021-06-18 7.00 7.00 6.67 6.74 0.2M
2021-06-17 7.10 7.17 6.94 6.97 0.1M
2021-06-16 7.20 7.20 7.02 7.11 0.5M
2021-06-15 7.34 7.34 7.03 7.16 0.2M
2021-06-14 7.49 7.49 7.20 7.26 0.1M
2021-06-11 7.45 7.59 7.36 7.45 0.1M
2021-06-10 7.68 7.68 7.34 7.42 0.1M
2021-06-09 7.73 8.05 7.57 7.71 0.3M
2021-06-08 7.68 7.82 7.61 7.76 0.1M
2021-06-07 7.55 7.71 7.50 7.70 0.1M
2021-06-04 7.72 7.78 7.54 7.54 0.2M
2021-06-03 7.56 7.84 7.56 7.72 0.2M
2021-06-02 7.33 7.58 7.18 7.57 0.1M
2021-06-01 7.28 7.34 7.11 7.25 0.1M
2021-05-31 7.30 7.36 7.19 7.19 0.0M
2021-05-28 7.32 7.43 7.21 7.31 0.2M
2021-05-27 7.23 7.33 7.16 7.26 0.1M
2021-05-26 7.08 7.30 7.07 7.20 0.1M
2021-05-25 7.37 7.37 6.96 7.12 0.2M
2021-05-24 7.37 7.43 7.25 7.29 0.1M
2021-05-21 7.46 7.52 7.33 7.38 0.1M
2021-05-20 7.53 7.59 7.34 7.42 0.1M
2021-05-19 7.69 7.89 7.40 7.53 0.2M
2021-05-18 7.59 7.88 7.55 7.79 0.1M
2021-05-17 7.70 7.79 7.47 7.57 0.2M
2021-05-14 7.79 7.79 7.34 7.64 0.2M
2021-05-13 7.77 7.77 7.41 7.68 0.2M
2021-05-12 7.85 8.06 7.65 7.78 0.3M
2021-05-11 7.90 7.99 7.67 7.80 0.3M
2021-05-10 7.35 8.13 7.31 8.10 0.9M
2021-05-07 6.94 7.35 6.93 7.20 0.3M
2021-05-06 6.85 6.92 6.78 6.90 0.1M
2021-05-05 6.70 6.89 6.62 6.85 0.1M
2021-05-04 6.70 6.90 6.62 6.68 0.2M
2021-05-03 6.86 6.90 6.60 6.68 0.1M
2021-04-30 6.85 6.96 6.68 6.78 0.2M
2021-04-29 6.50 6.92 6.43 6.80 0.5M
2021-04-28 6.16 6.57 6.13 6.46 0.2M
2021-04-27 6.16 6.28 6.01 6.10 0.3M
2021-04-26 5.93 6.09 5.92 6.08 0.1M
2021-04-23 5.92 6.02 5.90 5.98 0.1M
2021-04-22 5.85 6.03 5.78 6.00 0.1M
2021-04-21 5.77 5.77 5.59 5.76 0.2M
2021-04-20 6.07 6.07 5.70 5.71 0.2M
2021-04-19 5.91 6.11 5.89 6.05 0.1M
2021-04-16 5.93 6.02 5.91 5.93 0.1M
2021-04-15 6.04 6.10 5.97 6.00 0.1M
2021-04-14 6.08 6.08 5.92 6.05 0.1M
2021-04-13 6.00 6.11 5.92 6.03 0.1M
2021-04-12 6.21 6.21 5.88 5.97 0.3M
2021-04-09 6.40 6.40 6.13 6.21 0.2M
2021-04-08 6.38 6.40 6.20 6.33 0.2M
2021-04-07 6.46 6.49 6.24 6.31 0.1M
2021-04-06 6.47 6.87 6.42 6.46 0.5M
2021-04-01 6.10 6.48 6.09 6.43 0.3M
2021-03-31 6.31 6.41 6.11 6.14 0.2M
2021-03-30 6.11 6.36 6.11 6.32 0.2M
2021-03-29 6.15 6.19 5.98 6.08 0.2M
2021-03-26 6.12 6.32 6.07 6.12 0.2M
2021-03-25 6.05 6.24 5.92 6.00 0.3M
2021-03-24 5.68 6.06 5.50 5.94 0.6M
2021-03-23 5.90 5.90 5.72 5.74 0.2M
2021-03-22 6.11 6.19 5.91 5.91 0.2M
2021-03-19 6.37 6.37 6.02 6.22 0.2M
2021-03-18 6.35 6.60 6.35 6.48 0.3M
2021-03-17 6.46 6.47 6.13 6.35 0.2M
2021-03-16 6.48 6.62 6.28 6.43 0.2M
2021-03-15 6.44 6.83 6.42 6.46 0.4M
2021-03-12 6.34 6.54 6.26 6.48 0.3M
2021-03-11 6.57 6.70 6.27 6.35 0.4M
2021-03-10 6.04 6.59 5.94 6.58 0.8M
2021-03-09 5.89 6.07 5.77 6.01 0.3M
2021-03-08 5.67 5.83 5.58 5.83 0.3M
2021-03-05 5.74 5.75 5.55 5.57 0.2M
2021-03-04 5.65 5.96 5.62 5.73 0.3M
2021-03-03 5.16 5.74 5.16 5.73 0.4M
2021-03-02 5.24 5.37 5.16 5.16 0.2M
2021-03-01 5.28 5.40 5.23 5.27 0.1M
2021-02-26 5.25 5.30 5.08 5.17 0.2M
2021-02-25 5.38 5.54 5.33 5.35 0.2M
2021-02-24 5.10 5.44 5.07 5.34 0.3M
2021-02-23 5.10 5.18 4.91 5.10 0.2M
2021-02-22 5.15 5.20 4.97 5.10 0.2M
2021-02-19 4.80 5.35 4.72 5.14 0.5M
2021-02-18 4.83 4.98 4.75 4.77 0.2M
2021-02-17 4.81 4.93 4.79 4.86 0.2M
2021-02-16 4.91 4.96 4.81 4.83 0.1M
2021-02-15 4.73 5.03 4.71 4.93 0.4M
2021-02-12 4.71 4.77 4.61 4.69 0.2M
2021-02-11 4.47 4.88 4.47 4.77 0.4M
2021-02-10 4.53 4.57 4.44 4.49 0.2M
2021-02-09 4.54 4.56 4.42 4.45 0.1M
2021-02-08 4.65 4.71 4.51 4.52 0.3M
2021-02-05 4.41 4.65 4.34 4.63 0.3M
2021-02-04 4.23 4.46 4.23 4.33 0.3M
2021-02-03 4.32 4.35 4.19 4.23 0.1M
2021-02-02 4.13 4.42 4.11 4.24 0.3M
2021-02-01 4.17 4.24 3.94 4.09 0.4M
2021-01-29 4.19 4.25 4.07 4.14 0.3M
2021-01-28 4.15 4.29 4.03 4.22 0.3M
2021-01-27 4.30 4.36 4.14 4.20 0.4M
2021-01-26 4.16 4.37 4.13 4.29 0.2M
2021-01-25 4.49 4.49 4.17 4.17 0.3M
2021-01-22 4.70 4.71 4.46 4.47 0.4M
2021-01-21 4.98 4.98 4.71 4.75 0.2M
2021-01-20 4.90 4.97 4.80 4.90 0.2M
2021-01-19 4.81 4.94 4.77 4.85 0.2M
2021-01-18 4.83 4.95 4.79 4.82 0.2M
2021-01-15 5.12 5.12 4.77 4.86 0.3M
2021-01-14 5.17 5.24 5.11 5.12 0.1M
2021-01-13 5.33 5.33 5.13 5.21 0.1M
2021-01-12 5.30 5.38 5.20 5.30 0.1M
2021-01-11 5.24 5.49 5.11 5.23 0.4M
2021-01-08 5.37 5.44 5.18 5.19 0.3M
2021-01-07 4.92 5.35 4.78 5.35 0.6M
2021-01-06 4.86 5.05 4.86 4.99 0.3M
2021-01-05 4.77 4.97 4.73 4.87 0.3M
2021-01-04 5.04 5.09 4.74 4.80 0.3M