BNP Paribas

BNPP
🏛️ ドイツ →
77.42
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
2021-12-30 60.68 60.85 60.68 60.85 0.0M
2021-12-29 60.62 60.62 60.62 60.62 0.0M
2021-12-28 60.30 60.87 60.30 60.87 0.0M
2021-12-27 59.51 60.50 59.51 60.50 0.0M
2021-12-23 59.34 60.27 59.34 60.19 0.0M
2021-12-22 58.97 59.47 58.59 59.11 0.0M
2021-12-21 56.98 59.13 56.98 58.85 0.0M
2021-12-20 55.68 56.53 55.68 56.37 0.0M
2021-12-17 56.45 57.08 55.97 55.97 0.0M
2021-12-16 56.74 57.27 56.65 56.65 0.0M
2021-12-15 55.93 56.09 55.93 56.00 0.0M
2021-12-14 55.98 56.04 55.93 55.93 0.0M
2021-12-13 56.76 56.76 56.74 56.74 0.0M
2021-12-10 57.35 57.41 56.59 56.59 0.0M
2021-12-09 58.57 58.57 57.70 57.93 0.0M
2021-12-08 58.04 58.45 58.04 58.38 0.0M
2021-12-07 57.64 58.54 57.64 58.54 0.0M
2021-12-06 56.55 57.36 56.55 57.36 0.0M
2021-12-03 56.68 56.68 56.42 56.42 0.0M
2021-12-02 55.73 57.00 55.73 57.00 0.0M
2021-12-01 55.21 56.46 55.21 56.43 0.0M
2021-11-30 54.95 54.95 53.63 54.82 0.0M
2021-11-29 55.60 56.16 55.37 56.16 0.0M
2021-11-26 57.90 57.90 54.41 55.38 0.0M
2021-11-25 58.68 58.98 58.50 58.98 0.0M
2021-11-24 58.91 58.91 58.85 58.85 0.0M
2021-11-23 58.04 59.11 58.04 59.11 0.0M
2021-11-22 57.91 58.53 57.91 58.53 0.0M
2021-11-19 59.49 59.49 56.70 57.50 0.0M
2021-11-18 60.11 60.11 59.56 59.56 0.0M
2021-11-17 60.25 60.29 60.25 60.29 0.0M
2021-11-16 61.18 61.50 60.39 60.57 0.0M
2021-11-15 59.29 62.05 59.29 61.15 0.0M
2021-11-12 59.42 59.42 59.19 59.19 0.0M
2021-11-11 59.22 59.70 59.22 59.62 0.0M
2021-11-10 58.80 59.51 58.80 59.18 0.0M
2021-11-09 59.30 59.30 58.82 58.98 0.0M
2021-11-08 59.49 60.10 59.49 59.88 0.0M
2021-11-05 59.20 60.31 59.20 59.48 0.0M
2021-11-04 59.93 60.18 58.74 58.95 0.0M
2021-11-03 59.14 59.72 59.08 59.72 0.0M
2021-11-02 59.56 59.71 59.01 59.22 0.0M
2021-11-01 58.10 59.78 58.10 59.51 0.0M
2021-10-29 57.48 58.03 57.48 58.00 0.0M
2021-10-28 57.65 57.65 56.50 56.50 0.0M
2021-10-27 57.88 57.88 57.71 57.71 0.0M
2021-10-26 58.12 58.40 58.12 58.40 0.0M
2021-10-25 57.70 58.59 57.70 58.18 0.0M
2021-10-22 57.78 58.11 57.78 58.07 0.0M
2021-10-21 57.84 57.91 57.30 57.50 0.0M
2021-10-20 57.94 58.30 57.94 58.30 0.0M
2021-10-19 58.13 58.31 58.13 58.31 0.0M
2021-10-18 58.05 58.20 58.05 58.17 0.0M
2021-10-15 57.00 58.15 57.00 58.15 0.0M
2021-10-14 56.45 56.90 56.45 56.90 0.0M
2021-10-13 57.09 57.09 56.59 56.59 0.0M
2021-10-12 56.89 57.30 56.75 57.30 0.0M
2021-10-11 56.87 57.63 56.87 57.44 0.0M
2021-10-08 57.08 57.13 57.08 57.13 0.0M
2021-10-07 56.92 57.66 56.22 57.66 0.0M
2021-10-06 56.32 56.32 55.63 56.05 0.0M
2021-10-05 54.36 56.95 54.36 56.56 0.0M
2021-10-04 55.20 55.20 54.21 54.27 0.0M
2021-10-01 55.15 55.15 54.33 54.39 0.0M
2021-09-30 55.34 55.34 55.34 55.34 0.0M
2021-09-29 55.05 55.34 54.59 55.34 0.0M
2021-09-28 55.05 55.26 54.46 54.81 0.0M
2021-09-27 55.05 56.22 55.05 56.22 0.0M
2021-09-24 54.57 54.76 54.22 54.76 0.0M
2021-09-23 53.33 54.46 53.33 54.46 0.0M
2021-09-22 51.53 53.13 51.53 53.13 0.0M
2021-09-21 51.26 52.00 51.26 51.86 0.0M
2021-09-20 53.84 53.84 50.60 50.78 0.0M
2021-09-17 54.80 54.80 53.76 53.76 0.0M
2021-09-16 53.64 54.18 53.64 53.97 0.0M
2021-09-15 53.22 53.85 53.22 53.73 0.0M
2021-09-14 54.11 54.11 53.10 53.79 0.0M
2021-09-13 53.60 54.13 53.16 54.13 0.0M
2021-09-10 53.96 53.96 52.76 53.32 0.0M
2021-09-09 53.08 54.00 53.08 54.00 0.0M
2021-09-08 54.16 54.16 53.33 53.33 0.0M
2021-09-07 53.98 54.48 53.98 54.48 0.0M
2021-09-06 54.57 54.57 54.06 54.06 0.0M
2021-09-03 54.75 54.75 54.30 54.30 0.0M
2021-09-02 54.59 54.85 54.19 54.85 0.0M
2021-09-01 53.83 54.99 53.83 54.97 0.0M
2021-08-31 53.15 53.51 53.04 53.27 0.0M
2021-08-30 53.63 53.73 53.14 53.15 0.0M
2021-08-27 53.50 53.62 53.01 53.08 0.0M
2021-08-26 54.07 54.07 53.59 53.73 0.0M
2021-08-25 53.23 54.26 53.23 54.26 0.0M
2021-08-24 52.67 53.22 52.56 53.22 0.0M
2021-08-23 52.62 53.01 52.46 53.01 0.0M
2021-08-20 51.96 52.59 51.83 52.59 0.0M
2021-08-19 53.00 53.00 51.86 52.17 0.0M
2021-08-18 52.87 53.06 52.35 53.06 0.0M
2021-08-17 53.71 53.71 52.69 53.06 0.0M
2021-08-16 54.00 54.00 53.76 53.80 0.0M
2021-08-13 54.45 54.70 54.45 54.70 0.0M
2021-08-12 54.76 54.76 54.44 54.44 0.0M
2021-08-11 53.89 54.41 53.89 54.41 0.0M
2021-08-10 54.05 54.20 54.05 54.20 0.0M
2021-08-09 54.03 54.21 53.75 54.11 0.0M
2021-08-06 52.24 52.24 52.24 52.24 0.0M
2021-08-05 51.78 52.31 51.78 52.16 0.0M
2021-08-04 51.44 52.00 51.38 51.86 0.0M
2021-08-03 50.80 51.62 50.80 51.38 0.0M
2021-08-02 51.55 52.03 51.00 51.00 0.0M
2021-07-30 51.95 52.15 51.38 51.40 0.0M
2021-07-29 51.01 52.00 51.01 52.00 0.0M
2021-07-28 51.26 51.58 51.15 51.39 0.0M
2021-07-27 51.96 51.96 51.07 51.07 0.0M
2021-07-26 50.47 51.73 49.65 51.73 0.0M
2021-07-23 49.98 50.37 49.98 50.37 0.0M
2021-07-22 50.18 50.70 50.04 50.04 0.0M
2021-07-21 48.85 50.18 48.85 50.18 0.0M
2021-07-20 47.89 48.88 47.89 48.88 0.0M
2021-07-19 49.41 49.41 47.64 47.64 0.0M
2021-07-16 50.57 50.66 49.89 49.89 0.0M
2021-07-15 51.01 51.01 50.37 50.37 0.0M
2021-07-14 50.62 51.45 50.62 51.10 0.0M
2021-07-13 50.88 51.18 50.67 50.73 0.0M
2021-07-12 50.89 50.89 49.95 50.08 0.0M
2021-07-09 49.72 51.13 49.72 51.13 0.0M
2021-07-08 50.98 50.98 49.42 49.70 0.0M
2021-07-07 52.03 52.03 50.90 51.00 0.0M
2021-07-06 54.02 54.02 52.90 52.90 0.0M
2021-07-05 52.35 53.59 52.35 53.52 0.0M
2021-07-02 53.49 53.49 52.45 52.61 0.0M
2021-07-01 52.90 53.42 52.90 53.42 0.0M
2021-06-30 53.35 53.35 52.29 52.71 0.0M
2021-06-29 53.73 53.73 53.73 53.73 0.0M
2021-06-28 54.53 54.53 53.38 53.42 0.0M
2021-06-25 54.05 54.05 54.05 54.05 0.0M
2021-06-24 53.60 54.00 53.60 53.93 0.0M
2021-06-23 53.91 53.91 53.91 53.91 0.0M
2021-06-22 53.92 54.14 53.92 54.14 0.0M
2021-06-21 53.26 53.87 53.25 53.87 0.0M
2021-06-18 56.19 56.19 53.69 53.69 0.0M
2021-06-17 55.53 57.61 55.53 56.20 0.0M
2021-06-16 56.38 56.38 55.34 55.60 0.0M
2021-06-15 56.75 56.75 56.08 56.08 0.0M
2021-06-14 56.23 56.62 56.11 56.62 0.0M
2021-06-11 56.03 56.13 55.97 56.13 0.0M
2021-06-10 56.32 56.54 56.08 56.08 0.0M
2021-06-09 57.08 57.08 55.80 56.14 0.0M
2021-06-08 57.38 57.38 57.27 57.27 0.0M
2021-06-07 56.93 57.72 56.93 57.72 0.0M
2021-06-04 57.44 57.62 57.42 57.62 0.0M
2021-06-03 56.87 57.42 56.87 57.42 0.0M
2021-06-02 56.28 56.77 56.28 56.77 0.0M
2021-06-01 55.87 57.00 55.87 57.00 0.0M
2021-05-31 56.29 56.29 56.00 56.07 0.0M
2021-05-28 56.35 56.35 56.32 56.35 0.0M
2021-05-27 54.56 56.32 54.56 56.32 0.0M
2021-05-26 55.40 55.40 54.18 54.18 0.0M
2021-05-25 55.64 56.00 55.64 55.84 0.0M
2021-05-21 56.27 56.27 56.08 56.08 0.0M
2021-05-20 56.11 56.26 56.11 56.25 0.0M
2021-05-19 56.45 56.45 56.45 56.45 0.0M
2021-05-18 57.22 57.71 56.98 57.01 0.0M
2021-05-17 57.40 57.48 56.81 57.16 0.0M
2021-05-14 56.66 57.15 56.44 57.10 0.0M
2021-05-13 56.08 56.19 54.74 56.19 0.0M
2021-05-12 55.52 57.16 55.52 57.16 0.0M
2021-05-11 55.14 55.80 55.14 55.77 0.0M
2021-05-10 54.90 55.58 54.90 55.56 0.0M
2021-05-07 54.85 55.00 54.44 54.73 0.0M
2021-05-06 54.62 55.60 54.60 54.67 0.0M
2021-05-05 53.61 54.68 53.61 54.60 0.0M
2021-05-04 53.46 54.81 53.46 54.27 0.0M
2021-05-03 53.27 54.00 53.27 53.40 0.0M
2021-04-30 54.10 54.10 52.49 53.21 0.0M
2021-04-29 53.59 54.50 53.59 54.50 0.0M
2021-04-28 51.81 53.34 51.81 53.34 0.0M
2021-04-27 51.96 52.03 51.76 52.03 0.0M
2021-04-26 50.50 51.72 50.04 51.72 0.0M
2021-04-23 50.31 50.31 49.80 49.80 0.0M
2021-04-22 50.80 50.80 50.56 50.56 0.0M
2021-04-21 50.88 50.88 50.00 50.00 0.0M
2021-04-20 53.15 53.15 51.47 51.50 0.0M
2021-04-19 52.89 53.50 52.89 53.50 0.0M
2021-04-16 51.77 53.00 51.77 53.00 0.0M
2021-04-15 51.87 52.10 51.87 52.10 0.0M
2021-04-14 51.69 52.03 51.59 52.03 0.0M
2021-04-13 51.27 52.48 51.27 51.68 0.0M
2021-04-12 51.28 51.62 51.19 51.62 0.0M
2021-04-09 52.29 52.29 51.59 51.59 0.0M
2021-04-08 52.45 52.45 51.84 51.84 0.0M
2021-04-07 51.74 52.23 51.74 52.23 0.0M
2021-04-06 52.16 52.52 52.04 52.15 0.0M
2021-04-01 51.94 52.10 51.68 52.04 0.0M
2021-03-31 52.56 52.56 51.95 51.95 0.0M
2021-03-30 50.90 52.38 50.90 52.38 0.0M
2021-03-29 52.00 52.00 50.85 50.85 0.0M
2021-03-26 51.35 51.80 51.35 51.79 0.0M
2021-03-25 50.98 51.05 50.98 50.98 0.0M
2021-03-24 49.92 51.14 49.35 51.14 0.0M
2021-03-23 50.42 50.45 49.92 50.45 0.0M
2021-03-22 50.89 51.09 49.92 50.84 0.0M
2021-03-19 51.93 52.11 51.93 52.11 0.0M
2021-03-18 51.83 52.96 51.83 52.63 0.0M
2021-03-17 51.09 52.20 51.09 51.63 0.0M
2021-03-16 51.73 52.51 50.88 50.88 0.0M
2021-03-15 53.34 53.34 52.65 52.70 0.0M
2021-03-12 52.54 53.50 52.54 53.10 0.0M
2021-03-11 53.11 53.11 52.27 52.27 0.0M
2021-03-10 52.34 53.22 52.34 52.83 0.0M
2021-03-09 53.50 53.50 51.95 52.42 0.0M
2021-03-08 51.82 53.66 51.82 53.55 0.0M
2021-03-05 51.37 52.06 50.89 51.85 0.0M
2021-03-04 51.31 52.00 51.31 51.54 0.0M
2021-03-03 50.48 51.64 50.48 51.54 0.0M
2021-03-02 49.39 50.57 49.39 50.38 0.0M
2021-03-01 49.51 49.84 49.08 49.08 0.0M
2021-02-26 50.20 50.20 49.67 50.19 0.0M
2021-02-25 50.43 51.05 50.38 50.38 0.0M
2021-02-24 49.44 50.16 49.44 50.16 0.0M
2021-02-23 49.34 49.88 48.66 49.31 0.0M
2021-02-22 48.25 49.40 48.01 49.40 0.0M
2021-02-19 46.99 48.43 46.99 48.43 0.0M
2021-02-18 47.51 47.53 47.01 47.53 0.0M
2021-02-17 47.42 48.25 47.42 47.64 0.0M
2021-02-16 47.53 47.53 47.10 47.10 0.0M
2021-02-15 46.99 47.83 46.99 47.64 0.0M
2021-02-12 45.50 46.12 45.50 45.85 0.0M
2021-02-11 45.07 45.84 44.78 45.84 0.0M
2021-02-10 44.06 45.21 44.06 45.09 0.0M
2021-02-09 44.36 44.36 43.60 43.60 0.0M
2021-02-08 44.20 44.43 44.17 44.43 0.0M
2021-02-05 43.20 44.00 42.88 43.87 0.0M
2021-02-04 42.20 42.27 42.20 42.27 0.0M
2021-02-03 41.65 42.31 41.65 42.19 0.0M
2021-02-02 40.53 41.03 40.53 40.91 0.0M
2021-02-01 39.86 40.68 39.86 40.50 0.0M
2021-01-29 40.93 40.93 39.96 39.96 0.0M
2021-01-28 39.95 41.40 39.95 41.40 0.0M
2021-01-27 41.98 41.98 40.00 40.31 0.0M
2021-01-26 41.45 42.26 41.45 42.03 0.0M
2021-01-25 43.31 43.31 41.55 41.68 0.0M
2021-01-22 44.10 44.10 42.72 43.03 0.0M
2021-01-21 45.02 45.02 44.41 44.41 0.0M
2021-01-20 44.01 44.33 44.01 44.27 0.0M
2021-01-19 44.97 44.97 44.36 44.36 0.0M
2021-01-18 44.46 45.06 44.37 45.06 0.0M
2021-01-15 45.10 45.65 44.30 44.51 0.0M
2021-01-14 45.08 45.36 45.00 45.00 0.0M
2021-01-13 45.24 45.28 45.24 45.28 0.0M
2021-01-12 44.88 45.42 44.88 45.42 0.0M
2021-01-11 45.12 45.34 45.12 45.34 0.0M
2021-01-08 46.40 46.40 45.43 45.43 0.0M
2021-01-07 45.58 46.01 45.58 46.01 0.0M
2021-01-06 43.43 46.09 43.43 45.25 0.0M
2021-01-05 42.93 43.28 42.46 43.17 0.0M
2021-01-04 43.65 43.71 42.91 42.91 0.0M