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
2022-12-30 53.54 53.57 53.50 53.57 0.0M
2022-12-29 53.43 53.89 53.43 53.89 0.0M
2022-12-28 53.86 53.95 53.86 53.95 0.0M
2022-12-27 53.70 54.05 53.64 53.96 0.0M
2022-12-23 53.47 54.19 53.47 54.00 0.0M
2022-12-22 54.05 54.40 54.05 54.10 0.0M
2022-12-21 53.21 54.04 53.19 54.01 0.0M
2022-12-20 51.62 53.24 51.62 53.24 0.0M
2022-12-19 52.61 52.62 52.33 52.33 0.0M
2022-12-16 52.03 52.51 51.46 52.51 0.0M
2022-12-15 53.12 53.15 51.88 51.88 0.0M
2022-12-14 53.51 53.80 53.51 53.64 0.0M
2022-12-13 52.79 53.40 52.79 53.34 0.0M
2022-12-12 52.68 52.96 52.50 52.78 0.0M
2022-12-09 51.91 52.77 51.91 52.77 0.0M
2022-12-08 51.83 51.96 51.83 51.96 0.0M
2022-12-07 52.29 52.29 52.15 52.20 0.0M
2022-12-06 52.18 52.80 51.90 52.80 0.0M
2022-12-05 53.20 53.20 52.57 52.77 0.0M
2022-12-02 52.55 52.61 52.16 52.35 0.0M
2022-12-01 53.80 53.80 52.74 52.90 0.0M
2022-11-30 53.66 54.21 53.25 54.21 0.0M
2022-11-29 52.70 53.19 52.70 53.19 0.0M
2022-11-28 53.32 53.51 52.99 52.99 0.0M
2022-11-25 53.62 53.62 53.62 53.62 0.0M
2022-11-24 52.59 54.10 52.59 54.10 0.0M
2022-11-23 52.17 52.83 52.17 52.78 0.0M
2022-11-22 52.43 52.76 52.43 52.63 0.0M
2022-11-21 53.93 53.93 52.60 52.60 0.0M
2022-11-18 52.41 53.43 52.41 53.21 0.0M
2022-11-17 52.11 52.81 52.07 52.81 0.0M
2022-11-16 52.19 52.75 52.14 52.51 0.0M
2022-11-15 52.37 52.80 52.00 52.80 0.0M
2022-11-14 52.20 52.48 51.55 52.32 0.0M
2022-11-11 51.39 51.91 51.39 51.84 0.0M
2022-11-10 49.80 51.22 49.80 50.84 0.0M
2022-11-09 50.28 50.57 50.10 50.13 0.0M
2022-11-08 50.60 50.77 50.40 50.40 0.0M
2022-11-07 50.36 51.09 50.36 51.07 0.0M
2022-11-04 49.57 50.88 49.57 50.69 0.0M
2022-11-03 48.06 49.21 48.06 48.80 0.0M
2022-11-02 47.84 47.95 47.84 47.95 0.0M
2022-11-01 47.67 47.67 47.67 47.67 0.0M
2022-10-31 47.93 47.93 47.27 47.72 0.0M
2022-10-28 46.86 46.93 46.86 46.93 0.0M
2022-10-27 47.12 47.83 47.11 47.50 0.0M
2022-10-26 47.23 47.49 47.23 47.49 0.0M
2022-10-25 46.85 47.23 46.56 47.23 0.0M
2022-10-24 46.90 47.30 46.90 47.30 0.0M
2022-10-21 45.69 45.69 45.69 45.69 0.0M
2022-10-20 45.50 46.41 45.50 46.41 0.0M
2022-10-19 46.35 46.35 46.35 46.35 0.0M
2022-10-18 45.81 46.69 45.81 46.69 0.0M
2022-10-17 44.29 45.32 44.24 45.32 0.0M
2022-10-14 44.19 44.64 44.06 44.08 0.0M
2022-10-13 42.00 42.85 42.00 42.85 0.0M
2022-10-12 42.55 42.55 42.52 42.52 0.0M
2022-10-11 43.42 43.42 42.68 42.68 0.0M
2022-10-10 42.86 44.08 42.86 44.08 0.0M
2022-10-07 43.17 43.17 43.17 43.17 0.0M
2022-10-06 44.54 44.54 44.54 44.54 0.0M
2022-10-05 45.20 45.20 44.00 44.00 0.0M
2022-10-04 44.32 44.86 44.32 44.71 0.0M
2022-10-03 42.99 44.05 42.99 44.05 0.0M
2022-09-30 42.08 43.37 42.08 43.37 0.0M
2022-09-29 43.46 43.46 42.40 42.40 0.0M
2022-09-28 45.00 45.00 43.47 43.98 0.0M
2022-09-27 46.35 46.35 45.10 45.36 0.0M
2022-09-26 46.31 46.50 46.00 46.00 0.0M
2022-09-23 48.01 48.01 46.51 46.67 0.0M
2022-09-22 47.05 48.25 47.05 48.25 0.0M
2022-09-21 47.71 48.13 47.71 47.93 0.0M
2022-09-20 49.37 49.37 49.37 49.37 0.0M
2022-09-19 49.16 49.16 48.69 48.69 0.0M
2022-09-16 49.87 49.87 49.41 49.48 0.0M
2022-09-15 49.70 50.52 49.70 50.19 0.0M
2022-09-14 49.55 50.62 49.55 49.92 0.0M
2022-09-13 50.69 50.69 50.03 50.40 0.0M
2022-09-12 49.11 50.49 49.11 50.49 0.0M
2022-09-09 47.43 49.40 47.43 49.40 0.0M
2022-09-08 46.79 47.51 46.62 47.51 0.0M
2022-09-07 46.34 46.34 46.21 46.21 0.0M
2022-09-06 46.28 46.45 46.28 46.45 0.0M
2022-09-05 46.05 46.05 46.05 46.05 0.0M
2022-09-02 46.21 46.21 46.21 46.21 0.0M
2022-09-01 46.19 46.19 45.87 45.87 0.0M
2022-08-31 46.74 46.74 46.63 46.63 0.0M
2022-08-30 45.97 47.51 45.94 47.51 0.0M
2022-08-29 45.46 45.46 45.00 45.10 0.0M
2022-08-26 46.62 47.06 45.93 45.93 0.0M
2022-08-25 47.01 47.03 46.63 46.63 0.0M
2022-08-24 46.47 46.76 46.47 46.76 0.0M
2022-08-23 46.54 46.96 46.54 46.65 0.0M
2022-08-22 47.67 47.67 46.00 46.48 0.0M
2022-08-19 49.00 49.00 47.32 47.32 0.0M
2022-08-18 49.36 49.36 48.96 49.25 0.0M
2022-08-17 50.31 50.67 49.32 49.33 0.0M
2022-08-16 50.62 50.62 50.58 50.58 0.0M
2022-08-15 50.68 50.68 49.72 49.72 0.0M
2022-08-12 49.47 50.41 49.47 50.41 0.0M
2022-08-11 49.48 49.63 49.36 49.63 0.0M
2022-08-10 48.29 49.47 48.29 49.47 0.0M
2022-08-09 48.49 48.62 48.49 48.62 0.0M
2022-08-08 49.90 49.90 48.36 48.49 0.0M
2022-08-05 48.27 49.22 48.27 49.22 0.0M
2022-08-04 47.64 48.29 47.64 48.00 0.0M
2022-08-03 46.56 47.20 46.56 47.18 0.0M
2022-08-02 45.59 46.17 45.59 46.17 0.0M
2022-08-01 46.58 46.79 45.96 45.96 0.0M
2022-07-29 46.00 46.63 45.99 46.00 0.0M
2022-07-28 44.75 44.92 44.00 44.00 0.0M
2022-07-27 44.52 44.81 44.31 44.81 0.0M
2022-07-26 44.36 44.45 44.20 44.20 0.0M
2022-07-25 44.97 44.97 44.50 44.67 0.0M
2022-07-22 44.13 44.19 44.13 44.19 0.0M
2022-07-21 44.24 44.53 43.50 44.53 0.0M
2022-07-20 43.81 44.39 43.81 44.25 0.0M
2022-07-19 42.34 42.34 42.34 42.34 0.0M
2022-07-18 42.32 42.70 42.20 42.70 0.0M
2022-07-15 41.42 41.42 40.72 41.11 0.0M
2022-07-14 42.80 42.80 41.09 41.15 0.0M
2022-07-13 43.55 43.55 42.50 42.50 0.0M
2022-07-12 43.75 43.75 43.00 43.45 0.0M
2022-07-11 45.00 45.00 43.87 43.97 0.0M
2022-07-08 44.55 45.30 43.97 45.07 0.0M
2022-07-07 43.90 44.88 43.90 44.88 0.0M
2022-07-06 44.69 44.69 43.73 43.73 0.0M
2022-07-05 45.51 45.51 43.60 43.91 0.0M
2022-07-04 45.70 45.70 45.07 45.42 0.0M
2022-07-01 44.72 45.80 44.72 45.80 0.0M
2022-06-30 46.62 46.62 44.63 44.70 0.0M
2022-06-29 47.59 47.59 47.14 47.15 0.0M
2022-06-28 47.56 47.87 47.56 47.87 0.0M
2022-06-27 48.11 48.11 47.94 47.94 0.0M
2022-06-24 46.99 46.99 46.50 46.50 0.0M
2022-06-23 48.61 48.61 46.77 46.90 0.0M
2022-06-22 48.34 49.12 48.34 49.12 0.0M
2022-06-21 48.61 48.61 48.39 48.39 0.0M
2022-06-20 47.80 47.80 47.71 47.72 0.0M
2022-06-17 47.89 48.21 47.89 48.21 0.0M
2022-06-16 48.60 48.85 47.53 47.53 0.0M
2022-06-15 48.00 49.22 48.00 49.22 0.0M
2022-06-14 46.82 47.63 46.82 47.63 0.0M
2022-06-13 48.31 48.31 46.50 46.90 0.0M
2022-06-10 50.73 50.73 48.36 48.36 0.0M
2022-06-09 51.63 51.63 51.63 51.63 0.0M
2022-06-08 52.56 52.56 52.56 52.56 0.0M
2022-06-07 52.94 52.94 52.61 52.61 0.0M
2022-06-06 52.93 53.76 52.93 53.76 0.0M
2022-06-03 52.96 52.96 52.89 52.89 0.0M
2022-06-02 52.86 52.86 52.81 52.81 0.0M
2022-06-01 53.27 53.69 53.27 53.69 0.0M
2022-05-31 53.80 54.08 53.80 54.08 0.0M
2022-05-30 53.55 54.57 53.55 54.57 0.0M
2022-05-27 52.51 53.59 52.51 53.30 0.0M
2022-05-26 51.43 51.43 51.43 51.43 0.0M
2022-05-25 52.00 52.15 51.95 51.95 0.0M
2022-05-24 51.09 51.61 51.09 51.61 0.0M
2022-05-23 50.94 50.94 50.05 50.63 0.0M
2022-05-20 53.58 54.00 53.58 53.88 0.0M
2022-05-19 53.02 53.22 52.42 53.01 0.0M
2022-05-18 53.45 53.82 53.25 53.56 0.0M
2022-05-17 52.92 53.79 52.92 53.79 0.0M
2022-05-16 52.66 52.77 52.17 52.50 0.0M
2022-05-13 52.00 52.32 51.98 52.32 0.0M
2022-05-12 51.14 51.55 50.54 51.55 0.0M
2022-05-11 51.64 52.16 51.64 52.10 0.0M
2022-05-10 50.12 51.70 50.12 51.70 0.0M
2022-05-09 50.49 51.08 50.00 50.00 0.0M
2022-05-06 50.50 51.31 50.50 50.55 0.0M
2022-05-05 51.99 52.12 50.89 50.89 0.0M
2022-05-04 51.42 51.42 51.42 51.42 0.0M
2022-05-03 49.46 51.07 49.46 51.07 0.0M
2022-05-02 49.06 49.25 48.50 49.25 0.0M
2022-04-29 49.90 49.90 49.16 49.48 0.0M
2022-04-28 49.97 49.97 49.22 49.22 0.0M
2022-04-27 50.48 50.48 49.75 49.81 0.0M
2022-04-26 51.50 51.50 51.18 51.20 0.0M
2022-04-25 52.04 52.04 51.08 51.12 0.0M
2022-04-22 51.40 52.40 51.04 52.13 0.0M
2022-04-21 51.27 52.82 51.27 52.13 0.0M
2022-04-20 49.84 52.25 49.84 51.33 0.0M
2022-04-19 49.75 50.18 49.30 50.18 0.0M
2022-04-14 49.37 49.99 49.29 49.99 0.0M
2022-04-13 49.35 49.35 48.50 48.89 0.0M
2022-04-12 48.26 48.49 48.01 48.49 0.0M
2022-04-11 48.29 49.58 48.29 48.94 0.0M
2022-04-08 47.51 48.23 47.51 48.23 0.0M
2022-04-07 47.00 47.58 46.64 46.64 0.0M
2022-04-06 49.10 49.10 46.71 47.50 0.0M
2022-04-05 51.27 51.27 49.00 49.38 0.0M
2022-04-04 52.31 52.45 50.87 51.33 0.0M
2022-04-01 51.92 52.22 51.50 51.61 0.0M
2022-03-31 52.97 52.97 52.62 52.64 0.0M
2022-03-30 54.01 54.01 52.80 52.80 0.0M
2022-03-29 51.50 54.51 51.50 54.51 0.0M
2022-03-28 50.50 52.01 50.16 51.42 0.0M
2022-03-25 51.58 51.58 49.90 50.44 0.0M
2022-03-24 52.22 52.22 50.90 51.36 0.0M
2022-03-23 54.22 54.22 52.02 52.02 0.0M
2022-03-22 52.28 54.11 52.28 53.69 0.0M
2022-03-21 53.58 53.67 52.50 52.50 0.0M
2022-03-18 53.28 53.85 52.57 53.66 0.0M
2022-03-17 54.65 54.65 52.22 53.42 0.0M
2022-03-16 52.30 55.00 52.30 55.00 0.0M
2022-03-15 50.26 50.26 50.22 50.22 0.0M
2022-03-14 49.72 51.41 49.72 50.28 0.0M
2022-03-11 50.39 50.39 47.84 48.81 0.0M
2022-03-10 51.22 51.57 49.50 50.00 0.0M
2022-03-09 48.21 51.55 48.21 51.55 0.0M
2022-03-08 44.38 48.48 44.38 48.48 0.0M
2022-03-07 46.22 46.22 43.25 44.40 0.0M
2022-03-04 50.30 50.30 47.50 47.81 0.0M
2022-03-03 50.27 52.21 50.27 51.15 0.0M
2022-03-02 49.32 51.00 46.30 51.00 0.0M
2022-03-01 52.32 52.80 48.55 48.55 0.0M
2022-02-28 55.70 55.70 51.66 52.30 0.0M
2022-02-25 56.24 57.29 53.99 57.29 0.0M
2022-02-24 57.84 57.84 54.02 56.20 0.0M
2022-02-23 60.54 61.13 59.15 59.15 0.0M
2022-02-22 59.12 60.74 58.71 60.40 0.0M
2022-02-21 62.36 62.36 60.49 61.16 0.0M
2022-02-18 61.80 62.30 61.63 61.63 0.0M
2022-02-17 62.80 62.80 61.72 61.72 0.0M
2022-02-16 63.67 64.05 62.40 63.54 0.0M
2022-02-15 61.41 63.62 61.41 63.62 0.0M
2022-02-14 62.75 62.75 61.19 61.51 0.0M
2022-02-11 65.79 65.79 64.23 64.70 0.0M
2022-02-10 66.85 68.01 66.08 66.58 0.0M
2022-02-09 66.01 66.90 65.82 66.85 0.0M
2022-02-08 66.25 66.37 63.50 65.94 0.0M
2022-02-07 65.05 66.01 64.78 66.01 0.0M
2022-02-04 64.23 64.98 64.00 64.98 0.0M
2022-02-03 62.95 63.74 62.50 63.55 0.0M
2022-02-02 65.15 65.15 62.91 64.08 0.0M
2022-02-01 63.45 65.14 63.45 65.14 0.0M
2022-01-31 63.40 63.83 62.50 63.83 0.0M
2022-01-28 64.16 64.60 62.10 63.14 0.0M
2022-01-27 63.71 64.99 63.50 63.90 0.0M
2022-01-26 62.41 64.56 62.41 64.40 0.0M
2022-01-25 60.63 62.02 60.63 62.02 0.0M
2022-01-24 62.05 62.15 60.00 60.00 0.0M
2022-01-21 63.33 63.33 61.50 61.50 0.0M
2022-01-20 65.39 65.39 63.21 63.21 0.0M
2022-01-19 65.49 65.97 64.62 64.62 0.0M
2022-01-18 65.96 66.29 65.90 66.24 0.0M
2022-01-17 66.42 66.64 66.12 66.52 0.0M
2022-01-14 66.81 66.83 66.33 66.42 0.0M
2022-01-13 65.81 66.49 65.20 66.49 0.0M
2022-01-12 64.60 65.61 64.60 65.23 0.0M
2022-01-11 64.46 64.46 63.93 64.32 0.0M
2022-01-10 64.77 64.78 64.03 64.57 0.0M
2022-01-07 64.33 64.77 63.95 64.77 0.0M
2022-01-06 62.37 64.23 62.37 64.06 0.0M
2022-01-05 63.22 63.98 63.22 63.46 0.0M
2022-01-04 61.60 63.38 61.60 63.01 0.0M
2022-01-03 61.00 61.49 61.00 61.33 0.0M