Television Francaise 1 SA (TFFP)

TFFP
🏛️ フランス →
8.63
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 8.74 8.81 8.69 8.73 0.0M
2021-12-30 8.81 8.81 8.74 8.81 0.1M
2021-12-29 8.73 8.84 8.73 8.84 0.1M
2021-12-28 8.69 8.76 8.68 8.76 0.1M
2021-12-27 8.71 8.77 8.62 8.72 0.1M
2021-12-24 8.85 8.85 8.72 8.74 0.0M
2021-12-23 8.75 8.83 8.72 8.82 0.2M
2021-12-22 8.70 8.75 8.68 8.74 0.1M
2021-12-21 8.63 8.70 8.50 8.70 0.1M
2021-12-20 8.41 8.61 8.36 8.61 0.1M
2021-12-17 8.52 8.61 8.52 8.55 0.2M
2021-12-16 8.54 8.60 8.46 8.55 0.1M
2021-12-15 8.49 8.56 8.40 8.41 0.1M
2021-12-14 8.54 8.58 8.44 8.44 0.1M
2021-12-13 8.60 8.60 8.50 8.55 0.2M
2021-12-10 8.40 8.56 8.30 8.52 0.1M
2021-12-09 8.44 8.50 8.40 8.44 0.2M
2021-12-08 8.59 8.59 8.41 8.45 0.2M
2021-12-07 8.70 8.75 8.59 8.62 0.1M
2021-12-06 8.50 8.68 8.50 8.68 0.1M
2021-12-03 8.65 8.65 8.45 8.52 0.2M
2021-12-02 8.53 8.57 8.42 8.57 0.3M
2021-12-01 8.49 8.63 8.43 8.57 0.2M
2021-11-30 8.35 8.54 8.12 8.50 0.4M
2021-11-29 8.44 8.56 8.32 8.47 0.6M
2021-11-26 8.30 8.54 8.00 8.40 0.6M
2021-11-25 8.50 8.57 8.46 8.52 0.1M
2021-11-24 8.54 8.58 8.47 8.50 0.2M
2021-11-23 8.54 8.60 8.49 8.54 0.1M
2021-11-22 8.65 8.71 8.53 8.59 0.1M
2021-11-19 8.71 8.82 8.63 8.63 0.1M
2021-11-18 8.76 8.88 8.68 8.82 0.2M
2021-11-17 8.81 8.88 8.72 8.72 0.2M
2021-11-16 9.02 9.02 8.80 8.80 0.1M
2021-11-15 9.02 9.10 8.95 9.02 0.1M
2021-11-12 9.16 9.16 9.01 9.06 0.1M
2021-11-11 9.05 9.10 9.00 9.10 0.1M
2021-11-10 9.00 9.07 8.97 9.03 0.1M
2021-11-09 8.90 8.96 8.82 8.94 0.1M
2021-11-08 8.93 8.99 8.89 8.95 0.1M
2021-11-05 8.77 8.93 8.75 8.91 0.3M
2021-11-04 9.06 9.12 8.59 8.68 1.0M
2021-11-03 9.18 9.19 9.02 9.06 0.2M
2021-11-02 9.32 9.37 9.07 9.14 0.2M
2021-11-01 9.30 9.41 9.17 9.36 0.3M
2021-10-29 8.75 9.37 8.72 9.26 1.3M
2021-10-28 8.70 8.70 8.54 8.66 0.2M
2021-10-27 8.60 8.70 8.54 8.69 0.3M
2021-10-26 8.53 8.55 8.42 8.53 0.2M
2021-10-25 8.51 8.63 8.51 8.55 0.2M
2021-10-22 8.44 8.51 8.40 8.46 0.1M
2021-10-21 8.36 8.52 8.36 8.45 0.1M
2021-10-20 8.51 8.54 8.34 8.47 0.1M
2021-10-19 8.40 8.54 8.35 8.47 0.1M
2021-10-18 8.40 8.49 8.38 8.40 0.1M
2021-10-15 8.40 8.46 8.40 8.43 0.1M
2021-10-14 8.34 8.42 8.26 8.41 0.2M
2021-10-13 8.32 8.36 8.27 8.33 0.1M
2021-10-12 8.32 8.36 8.27 8.33 0.1M
2021-10-11 8.46 8.46 8.34 8.38 0.1M
2021-10-08 8.33 8.50 8.33 8.43 0.2M
2021-10-07 8.42 8.42 8.29 8.34 0.2M
2021-10-06 8.53 8.53 8.39 8.39 0.2M
2021-10-05 8.50 8.58 8.44 8.57 0.1M
2021-10-04 8.42 8.54 8.38 8.46 0.1M
2021-10-01 8.47 8.47 8.38 8.45 0.1M
2021-09-30 8.56 8.56 8.44 8.51 0.2M
2021-09-29 8.45 8.45 8.37 8.42 0.1M
2021-09-28 8.46 8.51 8.38 8.40 0.1M
2021-09-27 8.55 8.55 8.45 8.51 0.2M
2021-09-24 8.50 8.56 8.48 8.51 0.1M
2021-09-23 8.68 8.73 8.55 8.56 0.2M
2021-09-22 8.48 8.66 8.48 8.66 0.2M
2021-09-21 8.49 8.55 8.42 8.47 0.2M
2021-09-20 8.52 8.52 8.35 8.47 0.2M
2021-09-17 8.57 8.64 8.51 8.51 0.5M
2021-09-16 8.63 8.70 8.52 8.54 0.2M
2021-09-15 8.63 8.68 8.54 8.61 0.2M
2021-09-14 8.62 8.71 8.58 8.60 0.3M
2021-09-13 8.48 8.54 8.42 8.50 0.1M
2021-09-10 8.51 8.52 8.44 8.47 0.1M
2021-09-09 8.62 8.62 8.45 8.51 0.3M
2021-09-08 8.35 8.55 8.28 8.52 0.2M
2021-09-07 8.45 8.50 8.30 8.34 0.1M
2021-09-06 8.42 8.45 8.36 8.43 0.1M
2021-09-03 8.49 8.50 8.37 8.38 0.2M
2021-09-02 8.52 8.54 8.45 8.47 0.1M
2021-09-01 8.55 8.56 8.48 8.51 0.1M
2021-08-31 8.57 8.59 8.44 8.50 0.2M
2021-08-30 8.65 8.66 8.52 8.58 0.1M
2021-08-27 8.52 8.64 8.49 8.61 0.2M
2021-08-26 8.45 8.57 8.39 8.55 0.2M
2021-08-25 8.36 8.45 8.31 8.42 0.2M
2021-08-24 8.45 8.45 8.31 8.34 0.2M
2021-08-23 8.38 8.45 8.30 8.38 0.3M
2021-08-20 8.16 8.31 8.15 8.28 0.3M
2021-08-19 8.25 8.28 8.15 8.19 0.2M
2021-08-18 8.35 8.37 8.29 8.36 0.1M
2021-08-17 8.32 8.38 8.22 8.30 0.2M
2021-08-16 8.30 8.33 8.18 8.31 0.2M
2021-08-13 8.30 8.33 8.23 8.28 0.2M
2021-08-12 8.12 8.30 8.11 8.22 0.2M
2021-08-11 8.15 8.18 8.05 8.13 0.1M
2021-08-10 8.11 8.16 8.04 8.15 0.1M
2021-08-09 8.10 8.22 8.06 8.14 0.2M
2021-08-06 7.98 8.10 7.94 8.08 0.1M
2021-08-05 8.03 8.04 7.90 7.99 0.2M
2021-08-04 8.09 8.16 7.95 8.00 0.2M
2021-08-03 8.18 8.18 8.04 8.05 0.2M
2021-08-02 8.22 8.25 8.06 8.17 0.2M
2021-07-30 8.33 8.33 8.02 8.06 0.2M
2021-07-29 8.25 8.36 8.12 8.25 0.3M
2021-07-28 8.37 8.47 7.93 8.01 0.6M
2021-07-27 8.29 8.29 8.14 8.21 0.2M
2021-07-26 8.21 8.29 8.07 8.29 0.2M
2021-07-23 8.22 8.26 8.17 8.23 0.1M
2021-07-22 8.25 8.27 8.17 8.20 0.1M
2021-07-21 8.10 8.24 8.04 8.18 0.2M
2021-07-20 8.00 8.29 7.96 8.04 0.4M
2021-07-19 8.11 8.11 7.85 7.97 0.3M
2021-07-16 8.30 8.30 8.13 8.16 0.2M
2021-07-15 8.55 8.55 8.25 8.26 0.2M
2021-07-14 8.44 8.54 8.41 8.52 0.1M
2021-07-13 8.55 8.58 8.42 8.49 0.2M
2021-07-12 8.44 8.52 8.34 8.52 0.2M
2021-07-09 8.36 8.44 8.23 8.41 0.2M
2021-07-08 8.41 8.41 8.25 8.35 0.3M
2021-07-07 8.43 8.48 8.31 8.42 0.2M
2021-07-06 8.56 8.59 8.41 8.43 0.2M
2021-07-05 8.66 8.68 8.55 8.60 0.1M
2021-07-02 8.62 8.69 8.60 8.64 0.2M
2021-07-01 8.49 8.62 8.48 8.60 0.2M
2021-06-30 8.50 8.58 8.35 8.53 0.2M
2021-06-29 8.42 8.51 8.34 8.48 0.2M
2021-06-28 8.57 8.58 8.43 8.44 0.2M
2021-06-25 8.54 8.61 8.51 8.56 0.2M
2021-06-24 8.36 8.56 8.33 8.52 0.2M
2021-06-23 8.49 8.49 8.37 8.45 0.2M
2021-06-22 8.48 8.55 8.34 8.44 0.4M
2021-06-21 8.29 8.47 8.15 8.46 0.4M
2021-06-18 8.13 8.24 8.08 8.17 0.4M
2021-06-17 8.15 8.21 8.05 8.10 0.2M
2021-06-16 8.34 8.34 8.13 8.17 0.4M
2021-06-15 8.40 8.40 8.30 8.32 0.2M
2021-06-14 8.45 8.46 8.37 8.37 0.2M
2021-06-11 8.41 8.45 8.37 8.42 0.2M
2021-06-10 8.50 8.50 8.39 8.41 0.2M
2021-06-09 8.55 8.61 8.43 8.48 0.2M
2021-06-08 8.56 8.66 8.55 8.65 0.2M
2021-06-07 8.50 8.57 8.47 8.55 0.2M
2021-06-04 8.54 8.59 8.46 8.50 0.2M
2021-06-03 8.55 8.55 8.48 8.50 0.2M
2021-06-02 8.68 8.70 8.46 8.52 0.3M
2021-06-01 8.59 8.65 8.54 8.65 0.3M
2021-05-31 8.60 8.60 8.47 8.55 0.1M
2021-05-28 8.58 8.63 8.53 8.58 0.2M
2021-05-27 8.54 8.57 8.48 8.52 0.4M
2021-05-26 8.47 8.53 8.33 8.53 0.3M
2021-05-25 8.45 8.47 8.38 8.41 0.4M
2021-05-24 8.51 8.52 8.36 8.42 0.3M
2021-05-21 8.59 8.62 8.45 8.50 0.3M
2021-05-20 8.72 8.75 8.37 8.59 0.6M
2021-05-19 8.99 8.99 8.62 8.67 0.7M
2021-05-18 8.84 9.24 8.79 8.95 1.5M
2021-05-17 8.38 8.40 8.33 8.36 0.2M
2021-05-14 8.27 8.36 8.20 8.35 0.2M
2021-05-13 8.15 8.30 8.04 8.27 0.2M
2021-05-12 8.32 8.35 8.16 8.22 0.2M
2021-05-11 8.37 8.45 8.26 8.33 0.4M
2021-05-10 8.53 8.70 8.38 8.47 0.5M
2021-05-07 8.46 8.48 8.33 8.39 0.5M
2021-05-06 8.52 8.54 8.22 8.35 0.6M
2021-05-05 8.32 8.56 8.28 8.51 0.6M
2021-05-04 8.25 8.35 8.21 8.26 0.9M
2021-05-03 7.77 8.23 7.75 8.20 0.5M
2021-04-30 8.48 8.50 8.09 8.21 0.8M
2021-04-29 8.41 8.66 8.37 8.41 0.8M
2021-04-28 8.20 8.20 8.07 8.11 0.2M
2021-04-27 8.20 8.20 8.00 8.09 0.4M
2021-04-26 8.13 8.29 8.08 8.20 0.3M
2021-04-23 8.00 8.09 7.97 8.09 0.3M
2021-04-22 7.93 7.97 7.87 7.93 0.4M
2021-04-21 7.96 7.96 7.82 7.88 0.3M
2021-04-20 8.12 8.15 7.89 7.95 0.4M
2021-04-19 8.24 8.25 8.13 8.15 0.2M
2021-04-16 8.17 8.25 8.17 8.22 0.2M
2021-04-15 8.25 8.30 8.16 8.19 0.2M
2021-04-14 8.30 8.30 8.13 8.20 0.2M
2021-04-13 8.28 8.44 8.25 8.34 0.4M
2021-04-12 8.16 8.32 8.14 8.25 0.2M
2021-04-09 8.19 8.23 8.14 8.19 0.2M
2021-04-08 8.27 8.31 8.17 8.20 0.3M
2021-04-07 8.18 8.35 8.18 8.24 0.3M
2021-04-06 8.13 8.23 8.07 8.15 0.6M
2021-04-01 7.78 7.90 7.74 7.85 0.2M
2021-03-31 7.86 7.90 7.76 7.77 0.3M
2021-03-30 7.89 7.90 7.83 7.88 0.2M
2021-03-29 7.88 7.91 7.80 7.82 0.2M
2021-03-26 7.89 7.97 7.80 7.89 0.3M
2021-03-25 7.68 7.90 7.67 7.85 0.4M
2021-03-24 7.74 7.76 7.60 7.71 0.3M
2021-03-23 7.72 7.86 7.67 7.83 0.3M
2021-03-22 7.74 7.81 7.65 7.77 0.2M
2021-03-19 7.69 7.76 7.62 7.75 0.3M
2021-03-18 7.71 7.78 7.69 7.72 0.2M
2021-03-17 7.62 7.71 7.56 7.71 0.2M
2021-03-16 7.55 7.73 7.53 7.62 0.4M
2021-03-15 7.51 7.53 7.47 7.53 0.3M
2021-03-12 7.55 7.58 7.45 7.50 0.3M
2021-03-11 7.59 7.67 7.54 7.57 0.3M
2021-03-10 7.53 7.72 7.52 7.59 0.4M
2021-03-09 7.50 7.58 7.45 7.58 0.2M
2021-03-08 7.38 7.58 7.38 7.53 0.3M
2021-03-05 7.34 7.40 7.27 7.32 0.3M
2021-03-04 7.58 7.60 7.27 7.35 0.3M
2021-03-03 7.42 7.65 7.38 7.59 0.5M
2021-03-02 7.44 7.47 7.33 7.35 0.2M
2021-03-01 7.25 7.49 7.25 7.37 0.3M
2021-02-26 7.11 7.25 7.10 7.23 0.3M
2021-02-25 7.16 7.36 7.15 7.27 0.3M
2021-02-24 7.00 7.13 7.00 7.13 0.2M
2021-02-23 7.14 7.17 7.03 7.07 0.2M
2021-02-22 7.19 7.21 6.99 7.10 0.3M
2021-02-19 7.34 7.46 7.20 7.20 0.4M
2021-02-18 7.43 7.47 7.33 7.42 0.4M
2021-02-17 7.35 7.54 7.35 7.44 0.5M
2021-02-16 7.36 7.39 7.28 7.35 0.2M
2021-02-15 7.25 7.45 7.25 7.36 0.6M
2021-02-12 7.10 7.26 7.06 7.25 0.4M
2021-02-11 7.24 7.35 6.87 7.04 1.1M
2021-02-10 7.17 7.28 7.12 7.28 0.4M
2021-02-09 7.23 7.24 7.09 7.19 0.3M
2021-02-08 7.30 7.30 7.22 7.24 0.3M
2021-02-05 7.29 7.36 7.15 7.28 0.6M
2021-02-04 7.26 7.30 7.19 7.24 0.2M
2021-02-03 7.27 7.30 7.20 7.25 0.3M
2021-02-02 7.26 7.27 7.15 7.21 0.3M
2021-02-01 7.25 7.36 7.17 7.23 0.5M
2021-01-29 6.89 7.29 6.77 7.16 1.0M
2021-01-28 7.00 7.07 6.92 6.96 0.4M
2021-01-27 6.80 7.20 6.70 7.13 0.9M
2021-01-26 6.56 6.78 6.53 6.74 0.3M
2021-01-25 6.82 6.83 6.43 6.56 0.4M
2021-01-22 6.94 7.05 6.77 6.82 0.3M
2021-01-21 6.96 7.08 6.95 6.99 0.3M
2021-01-20 6.97 6.97 6.86 6.95 0.2M
2021-01-19 6.93 6.93 6.86 6.92 0.2M
2021-01-18 6.90 6.92 6.88 6.90 0.2M
2021-01-15 7.00 7.00 6.85 6.93 0.3M
2021-01-14 6.94 7.01 6.86 7.01 0.3M
2021-01-13 6.97 6.97 6.83 6.91 0.4M
2021-01-12 7.01 7.06 6.86 6.98 0.3M
2021-01-11 7.09 7.09 6.84 7.02 0.5M
2021-01-08 7.17 7.20 7.06 7.09 0.5M
2021-01-07 6.90 7.21 6.84 7.12 1.1M
2021-01-06 6.75 6.89 6.71 6.82 0.4M
2021-01-05 6.65 6.73 6.63 6.71 0.3M
2021-01-04 6.64 6.68 6.53 6.66 0.3M