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
2023-12-29 62.31 62.76 62.31 62.59 0.0M
2023-12-28 63.04 63.10 62.71 62.71 0.0M
2023-12-27 62.73 63.26 62.73 63.21 0.0M
2023-12-22 62.52 63.18 62.52 63.15 0.0M
2023-12-21 62.23 62.67 62.10 62.55 0.0M
2023-12-20 62.14 62.92 62.14 62.92 0.0M
2023-12-19 62.37 62.37 62.34 62.34 0.0M
2023-12-18 62.50 63.24 62.18 62.25 0.0M
2023-12-15 62.47 63.77 62.47 63.00 0.0M
2023-12-14 60.83 63.14 60.83 63.14 0.0M
2023-12-13 60.62 60.88 60.50 60.74 0.0M
2023-12-12 61.06 61.09 61.06 61.09 0.0M
2023-12-11 61.70 61.70 60.80 60.95 0.0M
2023-12-08 61.02 61.90 61.02 61.80 0.0M
2023-12-07 60.13 60.76 60.13 60.75 0.0M
2023-12-06 59.80 60.55 59.79 60.55 0.0M
2023-12-05 58.45 59.76 58.33 59.76 0.0M
2023-12-04 58.05 58.40 58.05 58.40 0.0M
2023-12-01 57.80 57.98 57.80 57.98 0.0M
2023-11-30 57.03 57.78 57.03 57.78 0.0M
2023-11-29 56.33 56.68 56.33 56.68 0.0M
2023-11-28 56.04 56.27 56.02 56.27 0.0M
2023-11-27 56.90 56.90 56.41 56.41 0.0M
2023-11-24 56.42 57.19 56.42 57.19 0.0M
2023-11-23 56.48 56.87 56.48 56.75 0.0M
2023-11-22 56.50 56.60 56.50 56.60 0.0M
2023-11-21 56.88 56.88 56.19 56.42 0.0M
2023-11-20 56.26 56.62 56.26 56.50 0.0M
2023-11-17 56.12 56.83 56.08 56.83 0.0M
2023-11-16 56.38 56.38 56.31 56.31 0.0M
2023-11-15 55.60 56.50 55.60 56.42 0.0M
2023-11-14 55.98 55.98 54.72 55.85 0.0M
2023-11-13 56.03 56.03 55.87 55.87 0.0M
2023-11-10 55.74 55.82 55.31 55.31 0.0M
2023-11-09 56.08 56.08 55.98 55.98 0.0M
2023-11-08 55.41 56.34 55.41 56.11 0.0M
2023-11-07 56.49 56.54 56.18 56.22 0.0M
2023-11-06 56.73 56.81 56.68 56.68 0.0M
2023-11-03 55.66 56.79 55.66 56.79 0.0M
2023-11-02 54.65 55.41 54.65 55.41 0.0M
2023-11-01 54.44 54.59 54.20 54.50 0.0M
2023-10-31 53.65 54.70 53.65 54.70 0.0M
2023-10-30 54.57 54.57 53.81 53.87 0.0M
2023-10-27 54.63 55.27 54.63 54.83 0.0M
2023-10-26 55.90 55.90 52.96 54.85 0.0M
2023-10-25 55.68 55.94 55.68 55.94 0.0M
2023-10-24 56.01 56.01 55.69 55.69 0.0M
2023-10-23 55.61 56.63 55.61 56.63 0.0M
2023-10-20 56.05 56.05 55.51 55.51 0.0M
2023-10-19 57.34 57.34 56.32 56.65 0.0M
2023-10-18 57.40 57.40 57.40 57.40 0.0M
2023-10-17 57.81 57.98 57.31 57.31 0.0M
2023-10-16 57.94 58.19 57.82 58.19 0.0M
2023-10-13 58.99 58.99 57.50 57.84 0.0M
2023-10-12 60.38 60.38 59.28 59.28 0.0M
2023-10-11 59.65 60.29 59.56 59.95 0.0M
2023-10-10 59.44 59.85 59.44 59.77 0.0M
2023-10-09 59.90 59.90 58.85 59.59 0.0M
2023-10-06 59.25 59.92 59.25 59.55 0.0M
2023-10-05 58.75 59.09 58.75 59.02 0.0M
2023-10-04 58.85 58.85 58.15 58.63 0.0M
2023-10-03 59.30 59.30 58.74 58.74 0.0M
2023-10-02 60.48 60.73 60.27 60.31 0.0M
2023-09-29 60.51 60.60 60.32 60.32 0.0M
2023-09-28 60.02 60.03 59.81 60.03 0.0M
2023-09-27 60.18 60.45 59.93 60.00 0.0M
2023-09-26 60.21 60.38 60.00 60.03 0.0M
2023-09-25 61.45 61.45 60.27 60.27 0.0M
2023-09-22 61.23 61.23 60.79 60.87 0.0M
2023-09-21 61.20 61.79 61.20 61.59 0.0M
2023-09-20 61.10 62.63 61.10 62.18 0.0M
2023-09-19 59.85 59.85 59.85 59.85 0.0M
2023-09-18 61.07 61.49 59.99 60.00 0.0M
2023-09-15 61.58 62.00 61.58 62.00 0.0M
2023-09-14 59.77 61.38 59.77 61.38 0.0M
2023-09-13 59.50 60.00 59.50 59.99 0.0M
2023-09-12 59.31 59.77 59.31 59.77 0.0M
2023-09-11 58.72 59.53 58.72 59.52 0.0M
2023-09-08 58.83 58.83 57.49 58.65 0.0M
2023-09-07 58.65 58.82 58.53 58.81 0.0M
2023-09-06 59.04 59.04 58.27 58.27 0.0M
2023-09-05 59.11 59.52 58.87 59.52 0.0M
2023-09-04 59.80 60.28 59.80 60.26 0.0M
2023-09-01 59.92 60.25 59.51 59.64 0.0M
2023-08-31 59.76 60.48 59.69 59.86 0.0M
2023-08-30 59.76 60.60 59.76 60.00 0.0M
2023-08-29 59.52 59.98 59.52 59.90 0.0M
2023-08-28 59.17 59.70 59.02 59.70 0.0M
2023-08-25 58.19 58.74 58.19 58.52 0.0M
2023-08-24 58.74 58.89 58.51 58.51 0.0M
2023-08-23 58.65 58.65 58.65 58.65 0.0M
2023-08-22 58.41 59.29 58.41 59.29 0.0M
2023-08-21 57.92 59.09 57.90 59.09 0.0M
2023-08-18 58.31 58.31 57.70 57.70 0.0M
2023-08-17 58.06 58.63 58.06 58.63 0.0M
2023-08-16 58.23 58.23 58.00 58.00 0.0M
2023-08-15 59.76 59.76 58.74 58.91 0.0M
2023-08-14 59.19 59.72 59.19 59.37 0.0M
2023-08-11 59.88 60.11 59.54 59.81 0.0M
2023-08-10 58.78 60.50 58.78 60.25 0.0M
2023-08-09 58.15 58.91 58.15 58.33 0.0M
2023-08-08 58.96 58.96 57.53 57.53 0.0M
2023-08-07 59.47 59.47 59.24 59.44 0.0M
2023-08-04 58.58 59.45 58.30 59.45 0.0M
2023-08-03 57.51 57.90 57.51 57.90 0.0M
2023-08-02 58.30 58.30 57.49 57.76 0.0M
2023-08-01 59.77 60.20 59.12 59.12 0.0M
2023-07-31 60.16 60.51 59.84 59.84 0.0M
2023-07-28 59.49 60.38 59.49 60.15 0.0M
2023-07-27 58.45 60.29 58.45 60.01 0.0M
2023-07-26 58.46 58.46 58.01 58.01 0.0M
2023-07-25 58.10 58.65 58.10 58.46 0.0M
2023-07-24 57.59 58.52 57.36 58.52 0.0M
2023-07-21 57.61 58.05 57.61 57.94 0.0M
2023-07-20 58.06 58.24 58.06 58.07 0.0M
2023-07-19 57.81 58.23 57.79 57.79 0.0M
2023-07-18 57.07 57.16 56.82 57.16 0.0M
2023-07-17 56.20 56.90 56.20 56.80 0.0M
2023-07-14 56.75 57.23 56.68 56.70 0.0M
2023-07-13 56.62 57.14 56.62 57.14 0.0M
2023-07-12 56.25 56.25 56.10 56.15 0.0M
2023-07-11 55.40 55.81 55.40 55.78 0.0M
2023-07-10 54.67 55.84 54.67 55.84 0.0M
2023-07-07 55.00 55.57 54.67 55.57 0.0M
2023-07-06 56.71 56.71 54.57 54.57 0.0M
2023-07-05 57.59 57.59 57.22 57.22 0.0M
2023-07-04 58.30 58.59 58.00 58.00 0.0M
2023-07-03 58.21 58.34 58.02 58.34 0.0M
2023-06-30 56.74 58.31 56.74 58.31 0.0M
2023-06-29 55.72 57.00 55.72 57.00 0.0M
2023-06-28 55.91 56.12 55.65 55.65 0.0M
2023-06-27 55.51 55.51 55.12 55.51 0.0M
2023-06-26 54.84 55.11 53.85 55.11 0.0M
2023-06-23 55.31 55.31 54.37 54.80 0.0M
2023-06-22 56.59 56.59 55.77 55.85 0.0M
2023-06-21 56.64 57.47 56.64 57.24 0.0M
2023-06-20 56.70 56.77 56.19 56.56 0.0M
2023-06-19 56.37 57.28 56.37 57.05 0.0M
2023-06-16 56.17 56.60 56.17 56.60 0.0M
2023-06-15 57.09 57.09 56.21 56.21 0.0M
2023-06-14 56.50 57.91 56.50 57.91 0.0M
2023-06-13 56.42 56.76 56.19 56.76 0.0M
2023-06-12 56.15 57.00 56.15 56.81 0.0M
2023-06-09 57.01 57.01 56.00 56.00 0.0M
2023-06-08 56.45 57.53 56.45 57.53 0.0M
2023-06-07 56.45 56.45 56.45 56.45 0.0M
2023-06-06 55.71 56.14 55.71 56.01 0.0M
2023-06-05 56.18 56.79 55.56 55.56 0.0M
2023-06-02 54.61 55.97 54.61 55.97 0.0M
2023-06-01 54.17 54.88 54.17 54.88 0.0M
2023-05-31 55.40 55.40 54.73 54.73 0.0M
2023-05-30 56.07 56.10 54.92 54.92 0.0M
2023-05-29 56.56 56.72 56.19 56.19 0.0M
2023-05-26 56.14 56.15 55.65 55.65 0.0M
2023-05-25 55.67 56.11 55.43 56.11 0.0M
2023-05-24 56.42 56.45 55.76 55.76 0.0M
2023-05-23 57.24 57.49 56.87 56.87 0.0M
2023-05-22 56.30 57.24 56.30 56.98 0.0M
2023-05-19 59.71 60.28 59.71 59.82 0.0M
2023-05-18 58.78 60.00 58.78 60.00 0.0M
2023-05-17 57.98 58.65 57.98 58.65 0.0M
2023-05-16 58.42 58.79 58.29 58.29 0.0M
2023-05-15 58.56 58.61 58.27 58.61 0.0M
2023-05-12 57.53 58.75 57.53 58.74 0.0M
2023-05-11 57.91 58.34 56.57 57.44 0.0M
2023-05-10 58.49 59.05 57.82 57.91 0.0M
2023-05-09 58.29 58.51 58.05 58.39 0.0M
2023-05-08 58.10 58.35 58.09 58.35 0.0M
2023-05-05 55.95 58.04 55.95 58.04 0.0M
2023-05-04 56.23 56.60 55.61 56.04 0.0M
2023-05-03 57.50 57.99 56.20 56.20 0.0M
2023-05-02 58.80 58.94 57.00 57.00 0.0M
2023-04-28 58.86 58.86 57.60 58.05 0.0M
2023-04-27 57.38 58.68 57.38 58.68 0.0M
2023-04-26 57.26 57.26 57.10 57.10 0.0M
2023-04-25 58.71 59.14 56.98 56.98 0.0M
2023-04-24 59.14 59.14 59.14 59.14 0.0M
2023-04-21 58.75 58.75 58.32 58.32 0.0M
2023-04-20 59.41 60.00 58.83 59.06 0.0M
2023-04-19 59.08 59.85 59.08 59.80 0.0M
2023-04-18 58.21 59.66 58.21 59.29 0.0M
2023-04-17 58.87 59.68 58.37 58.46 0.0M
2023-04-14 57.52 59.60 57.50 59.14 0.0M
2023-04-13 57.12 57.76 57.12 57.76 0.0M
2023-04-12 56.74 57.50 56.74 57.20 0.0M
2023-04-11 57.49 57.61 57.49 57.61 0.0M
2023-04-06 55.71 57.34 55.71 57.06 0.0M
2023-04-05 55.93 55.95 55.70 55.95 0.0M
2023-04-04 55.84 57.06 55.84 56.46 0.0M
2023-04-03 55.31 56.61 55.31 56.24 0.0M
2023-03-31 54.47 55.22 54.47 55.16 0.0M
2023-03-30 53.75 55.12 53.75 54.71 0.0M
2023-03-29 52.10 53.71 52.10 53.71 0.0M
2023-03-28 52.05 52.95 50.96 52.04 0.0M
2023-03-27 51.13 52.15 50.66 51.97 0.0M
2023-03-24 52.40 52.53 49.54 50.50 0.0M
2023-03-23 53.61 54.63 51.30 51.87 0.0M
2023-03-22 54.74 55.45 52.78 52.78 0.0M
2023-03-21 52.50 54.99 52.50 54.96 0.0M
2023-03-20 50.10 53.24 47.60 53.00 0.0M
2023-03-17 53.29 53.92 50.60 51.66 0.0M
2023-03-16 54.75 55.53 51.50 53.00 0.0M
2023-03-15 57.85 57.98 51.00 54.11 0.0M
2023-03-14 55.91 58.30 55.80 57.95 0.0M
2023-03-13 60.35 60.80 56.00 56.38 0.0M
2023-03-10 61.21 61.21 58.80 59.10 0.0M
2023-03-09 64.12 64.12 62.00 62.00 0.0M
2023-03-08 63.70 64.38 63.70 64.38 0.0M
2023-03-07 64.78 64.88 63.85 63.85 0.0M
2023-03-06 64.79 64.93 64.33 64.93 0.0M
2023-03-03 63.39 63.39 63.39 63.39 0.0M
2023-03-02 63.14 63.47 62.47 63.26 0.0M
2023-03-01 64.96 65.36 63.60 63.60 0.0M
2023-02-28 65.30 67.00 64.50 65.00 0.0M
2023-02-27 63.95 65.69 63.95 65.48 0.0M
2023-02-24 65.00 65.00 64.25 64.25 0.0M
2023-02-23 63.89 65.15 63.89 65.15 0.0M
2023-02-22 64.89 64.89 63.73 63.73 0.0M
2023-02-21 65.32 65.32 64.91 65.27 0.0M
2023-02-20 65.82 65.82 65.27 65.27 0.0M
2023-02-17 65.21 65.68 65.09 65.68 0.0M
2023-02-16 64.38 65.97 64.38 65.97 0.0M
2023-02-15 64.29 64.56 63.92 64.56 0.0M
2023-02-14 63.41 64.62 63.41 64.62 0.0M
2023-02-13 63.70 63.71 63.30 63.41 0.0M
2023-02-10 64.13 64.23 63.35 63.55 0.0M
2023-02-09 63.89 64.63 63.89 64.38 0.0M
2023-02-08 63.21 64.00 62.67 63.92 0.0M
2023-02-07 60.71 62.93 60.00 62.68 0.0M
2023-02-06 61.90 61.90 60.48 60.92 0.0M
2023-02-03 61.70 62.01 60.72 61.68 0.0M
2023-02-02 63.31 63.35 60.86 61.47 0.0M
2023-02-01 62.90 63.54 62.90 63.53 0.0M
2023-01-31 61.67 63.00 61.67 63.00 0.0M
2023-01-30 62.51 62.51 61.96 62.00 0.0M
2023-01-27 61.32 62.34 61.32 62.33 0.0M
2023-01-26 61.05 62.00 61.05 61.49 0.0M
2023-01-25 60.76 61.03 59.69 61.03 0.0M
2023-01-24 60.22 60.80 60.22 60.73 0.0M
2023-01-23 59.83 60.30 59.77 60.30 0.0M
2023-01-20 59.07 59.55 59.07 59.52 0.0M
2023-01-19 59.37 59.37 58.50 59.21 0.0M
2023-01-18 59.75 60.69 59.38 59.47 0.0M
2023-01-17 59.28 59.58 59.10 59.58 0.0M
2023-01-16 60.19 60.30 59.82 59.88 0.0M
2023-01-13 59.39 60.00 59.33 60.00 0.0M
2023-01-12 58.39 59.78 58.39 59.78 0.0M
2023-01-11 58.65 59.00 58.48 59.00 0.0M
2023-01-10 58.42 58.42 58.37 58.37 0.0M
2023-01-09 59.45 59.51 58.71 58.71 0.0M
2023-01-06 58.77 59.51 58.66 59.51 0.0M
2023-01-05 58.01 58.91 58.01 58.87 0.0M
2023-01-04 56.32 58.53 56.32 58.38 0.0M
2023-01-03 54.70 56.10 54.70 55.91 0.0M
2023-01-02 53.60 55.29 53.60 55.19 0.0M