BNP Paribas Easy Euro Stoxx 50 UCITS ETF EUR C/D (ETBB)

ETBB
🏛️ フランス →
13.64
最終更新: 2025-09-26
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 10.70 10.70 10.67 10.70 0.0M
2021-12-30 10.67 10.73 10.67 10.72 0.0M
2021-12-29 10.71 10.71 10.67 10.67 0.0M
2021-12-28 10.67 10.74 10.67 10.74 0.0M
2021-12-27 10.56 10.69 10.56 10.69 0.0M
2021-12-24 10.61 10.65 10.61 10.62 0.0M
2021-12-23 10.54 10.62 10.53 10.62 0.0M
2021-12-22 10.41 10.50 10.41 10.50 0.0M
2021-12-21 10.33 10.39 10.33 10.39 0.0M
2021-12-20 10.12 10.22 10.12 10.22 0.0M
2021-12-17 10.41 10.41 10.36 10.36 0.0M
2021-12-16 10.54 10.54 10.46 10.46 0.0M
2021-12-15 10.37 10.37 10.35 10.35 0.0M
2021-12-14 10.47 10.47 10.32 10.32 0.0M
2021-12-13 10.48 10.48 10.40 10.42 0.0M
2021-12-10 10.43 10.45 10.43 10.45 0.0M
2021-12-09 10.55 10.55 10.47 10.47 0.0M
2021-12-08 10.64 10.64 10.54 10.54 0.0M
2021-12-07 10.45 10.65 10.45 10.65 0.0M
2021-12-06 10.24 10.33 10.18 10.31 0.0M
2021-12-03 10.32 10.32 10.16 10.16 0.0M
2021-12-02 10.26 10.27 10.20 10.24 0.0M
2021-12-01 10.24 10.43 10.19 10.41 0.0M
2021-11-30 10.12 10.20 10.04 10.10 0.2M
2021-11-29 10.34 10.34 10.23 10.23 0.0M
2021-11-26 10.29 10.39 10.18 10.18 0.0M
2021-11-25 10.70 10.71 10.66 10.69 0.0M
2021-11-24 10.70 10.70 10.63 10.65 0.0M
2021-11-23 10.71 10.71 10.66 10.66 0.0M
2021-11-22 10.88 10.88 10.80 10.80 0.0M
2021-11-19 10.95 10.95 10.80 10.84 0.0M
2021-11-18 10.96 10.96 10.91 10.91 0.0M
2021-11-17 10.97 10.98 10.95 10.95 0.0M
2021-11-16 10.94 10.97 10.94 10.96 0.0M
2021-11-15 10.89 10.91 10.89 10.91 0.0M
2021-11-12 10.87 10.88 10.85 10.88 0.0M
2021-11-11 10.80 10.85 10.80 10.85 0.0M
2021-11-10 10.85 10.85 10.82 10.82 0.9M
2021-11-09 10.80 10.83 10.80 10.82 0.0M
2021-11-08 10.86 10.86 10.84 10.84 0.0M
2021-11-05 10.80 10.86 10.80 10.86 0.0M
2021-11-04 10.78 10.79 10.77 10.79 0.0M
2021-11-03 10.69 10.72 10.69 10.72 0.2M
2021-11-02 10.64 10.69 10.64 10.69 0.0M
2021-11-01 10.62 10.65 10.62 10.64 0.0M
2021-10-29 10.45 10.57 10.43 10.57 0.0M
2021-10-28 10.49 10.53 10.49 10.52 0.0M
2021-10-27 10.51 10.51 10.47 10.49 0.0M
2021-10-26 10.45 10.52 10.45 10.50 1.6M
2021-10-25 10.42 10.43 10.41 10.41 0.0M
2021-10-22 10.38 10.44 10.38 10.41 0.0M
2021-10-21 10.30 10.36 10.30 10.33 0.0M
2021-10-20 10.32 10.38 10.32 10.37 0.0M
2021-10-19 10.34 10.36 10.34 10.36 0.0M
2021-10-18 10.34 10.34 10.29 10.32 0.0M
2021-10-15 10.35 10.39 10.35 10.39 0.0M
2021-10-14 10.22 10.31 10.22 10.31 0.0M
2021-10-13 10.06 10.16 10.06 10.15 0.0M
2021-10-12 10.00 10.10 10.00 10.07 0.0M
2021-10-11 10.10 10.12 10.06 10.12 0.0M
2021-10-08 10.18 10.18 10.12 10.12 1.0M
2021-10-07 10.12 10.18 10.10 10.18 0.0M
2021-10-06 9.99 9.99 9.87 9.98 0.3M
2021-10-05 9.96 10.10 9.96 10.10 1.0M
2021-10-04 9.96 9.96 9.93 9.93 0.0M
2021-10-01 9.90 10.02 9.90 10.02 0.0M
2021-09-30 10.21 10.21 10.05 10.05 0.0M
2021-09-29 10.11 10.19 10.11 10.13 0.0M
2021-09-28 10.31 10.31 10.08 10.08 0.0M
2021-09-27 10.41 10.41 10.34 10.34 1.0M
2021-09-24 10.35 10.35 10.31 10.32 0.0M
2021-09-23 10.37 10.42 10.37 10.42 0.0M
2021-09-22 10.25 10.29 10.23 10.28 0.1M
2021-09-21 10.13 10.16 10.10 10.16 1.5M
2021-09-20 10.05 10.05 9.94 10.01 0.0M
2021-09-17 10.42 10.42 10.21 10.21 0.0M
2021-09-16 10.31 10.36 10.31 10.32 0.0M
2021-09-15 10.38 10.38 10.26 10.26 0.0M
2021-09-14 10.36 10.37 10.36 10.37 0.0M
2021-09-13 10.37 10.37 10.37 10.37 0.1M
2021-09-10 10.37 10.37 10.32 10.32 0.0M
2021-09-09 10.25 10.36 10.25 10.34 0.0M
2021-09-08 10.36 10.38 10.34 10.34 0.0M
2021-09-07 10.51 10.51 10.46 10.46 0.0M
2021-09-06 10.45 10.51 10.45 10.51 0.0M
2021-09-03 10.46 10.46 10.37 10.39 2.2M
2021-09-02 10.46 10.48 10.46 10.48 0.0M
2021-09-01 10.47 10.47 10.46 10.46 0.0M
2021-08-31 10.42 10.42 10.38 10.38 0.1M
2021-08-30 10.37 10.39 10.37 10.39 0.0M
2021-08-27 10.31 10.37 10.31 10.37 0.0M
2021-08-26 10.28 10.32 10.28 10.32 0.0M
2021-08-25 10.36 10.36 10.35 10.35 0.0M
2021-08-24 10.38 10.38 10.34 10.34 0.0M
2021-08-23 10.35 10.35 10.30 10.34 0.1M
2021-08-20 10.22 10.27 10.19 10.27 0.0M
2021-08-19 10.21 10.23 10.20 10.21 0.0M
2021-08-18 10.40 10.40 10.37 10.37 0.0M
2021-08-17 10.35 10.39 10.35 10.39 0.0M
2021-08-16 10.40 10.40 10.40 10.40 0.0M
2021-08-13 10.47 10.47 10.46 10.46 0.0M
2021-08-12 10.41 10.47 10.41 10.47 0.0M
2021-08-11 10.39 10.41 10.39 10.41 0.0M
2021-08-10 10.36 10.37 10.36 10.37 0.0M
2021-08-09 10.36 10.36 10.33 10.34 0.0M
2021-08-06 10.30 10.33 10.30 10.33 0.0M
2021-08-05 10.27 10.30 10.27 10.28 0.0M
2021-08-04 10.24 10.27 10.24 10.27 0.8M
2021-08-03 10.17 10.19 10.17 10.19 0.0M
2021-08-02 10.22 10.22 10.18 10.19 0.0M
2021-07-30 10.12 10.12 10.12 10.12 0.0M
2021-07-29 10.19 10.19 10.19 10.19 0.0M
2021-07-28 10.06 10.14 10.06 10.14 0.0M
2021-07-27 10.10 10.10 10.05 10.05 0.0M
2021-07-26 10.11 10.13 10.09 10.13 0.0M
2021-07-23 10.08 10.16 10.08 10.16 0.0M
2021-07-22 10.02 10.05 10.02 10.03 0.1M
2021-07-21 9.86 9.95 9.84 9.95 0.0M
2021-07-20 9.78 9.78 9.76 9.76 0.0M
2021-07-19 9.87 9.87 9.65 9.71 0.0M
2021-07-16 10.02 10.02 9.95 9.97 0.0M
2021-07-15 10.09 10.09 10.00 10.00 0.0M
2021-07-14 10.08 10.12 10.08 10.12 0.0M
2021-07-13 10.11 10.11 10.10 10.10 0.0M
2021-07-12 10.06 10.11 10.01 10.11 0.1M
2021-07-09 9.92 10.05 9.92 10.05 0.0M
2021-07-08 9.97 9.97 9.80 9.85 0.0M
2021-07-07 10.04 10.07 10.04 10.07 0.0M
2021-07-06 10.05 10.07 10.00 10.00 3.6M
2021-07-05 10.06 10.10 10.06 10.10 0.0M
2021-07-02 10.08 10.10 10.08 10.08 0.0M
2021-07-01 10.12 10.12 10.07 10.07 0.0M
2021-06-30 10.15 10.15 10.02 10.02 0.0M
2021-06-29 10.12 10.14 10.12 10.13 0.1M
2021-06-28 10.14 10.14 10.09 10.09 0.0M
2021-06-25 10.17 10.17 10.16 10.17 0.0M
2021-06-24 10.11 10.17 10.11 10.17 0.0M
2021-06-23 10.18 10.18 10.05 10.05 0.0M
2021-06-22 10.13 10.17 10.13 10.17 0.0M
2021-06-21 10.00 10.13 10.00 10.13 0.1M
2021-06-18 10.24 10.24 10.06 10.06 0.0M
2021-06-17 10.19 10.25 10.19 10.25 0.0M
2021-06-16 10.24 10.24 10.22 10.23 0.0M
2021-06-15 10.24 10.25 10.21 10.21 0.0M
2021-06-14 10.22 10.22 10.19 10.19 0.0M
2021-06-11 10.11 10.17 10.11 10.17 0.0M
2021-06-10 10.10 10.10 10.10 10.10 0.0M
2021-06-09 10.11 10.11 10.10 10.10 0.1M
2021-06-08 10.11 10.14 10.10 10.10 0.0M
2021-06-07 10.06 10.10 10.06 10.10 0.1M
2021-06-04 10.06 10.09 10.06 10.09 0.0M
2021-06-03 10.06 10.06 10.06 10.06 0.0M
2021-06-02 10.05 10.08 10.04 10.08 0.0M
2021-06-01 10.02 10.04 10.02 10.04 0.0M
2021-05-31 10.02 10.03 9.95 9.95 0.0M
2021-05-28 9.98 10.03 9.98 10.03 0.0M
2021-05-27 9.93 9.97 9.93 9.97 0.0M
2021-05-26 9.99 9.99 9.93 9.93 0.0M
2021-05-25 9.99 9.99 9.94 9.94 0.0M
2021-05-24 9.94 9.98 9.94 9.98 0.0M
2021-05-21 9.87 9.92 9.86 9.91 0.0M
2021-05-20 9.75 9.84 9.71 9.84 0.0M
2021-05-19 9.74 9.74 9.69 9.69 0.0M
2021-05-18 9.93 9.93 9.86 9.86 0.2M
2021-05-17 10.11 10.11 10.06 10.06 0.7M
2021-05-14 9.99 10.08 9.99 10.08 0.0M
2021-05-13 9.78 9.92 9.69 9.92 0.0M
2021-05-12 9.90 9.92 9.83 9.90 0.2M
2021-05-11 9.98 9.98 9.85 9.89 2.4M
2021-05-10 10.11 10.11 10.08 10.09 0.0M
2021-05-07 10.08 10.11 10.06 10.11 0.0M
2021-05-06 10.04 10.04 9.95 10.01 0.1M
2021-05-05 9.88 10.00 9.88 10.00 0.4M
2021-05-04 10.00 10.03 9.79 9.80 0.0M
2021-05-03 9.94 10.00 9.94 9.99 0.1M
2021-04-30 9.98 9.98 9.91 9.91 0.0M
2021-04-29 10.03 10.03 9.96 9.96 0.3M
2021-04-28 10.01 10.01 9.99 9.99 0.1M
2021-04-27 10.00 10.00 9.98 9.98 0.0M
2021-04-26 9.98 10.01 9.98 10.01 0.0M
2021-04-23 9.98 9.99 9.98 9.99 0.0M
2021-04-22 9.94 9.99 9.94 9.99 0.0M
2021-04-21 9.87 9.90 9.86 9.89 0.0M
2021-04-20 9.99 9.99 9.80 9.80 5.2M
2021-04-19 10.05 10.06 10.00 10.00 0.0M
2021-04-16 9.95 10.04 9.95 10.04 0.0M
2021-04-15 9.92 9.95 9.91 9.95 0.1M
2021-04-14 9.89 9.91 9.89 9.90 0.0M
2021-04-13 9.88 9.89 9.87 9.87 0.5M
2021-04-12 9.88 9.88 9.87 9.87 0.0M
2021-04-09 9.90 9.91 9.90 9.91 0.0M
2021-04-08 9.88 9.91 9.88 9.91 0.1M
2021-04-07 9.86 9.86 9.86 9.86 0.0M
2021-04-06 9.87 9.89 9.87 9.89 1.0M
2021-04-01 9.78 9.81 9.77 9.81 0.0M
2021-03-31 9.75 9.75 9.73 9.73 0.0M
2021-03-30 9.70 9.77 9.70 9.76 0.0M
2021-03-29 9.65 9.65 9.64 9.65 0.1M
2021-03-26 9.58 9.61 9.58 9.61 0.0M
2021-03-25 9.48 9.52 9.46 9.52 0.0M
2021-03-24 9.45 9.51 9.45 9.51 0.0M
2021-03-23 9.48 9.51 9.48 9.51 0.0M
2021-03-22 9.48 9.53 9.48 9.53 0.0M
2021-03-19 9.55 9.55 9.53 9.53 0.0M
2021-03-18 9.61 9.63 9.60 9.61 0.0M
2021-03-17 9.57 9.57 9.55 9.56 0.4M
2021-03-16 9.56 9.57 9.56 9.57 1.0M
2021-03-15 9.56 9.56 9.51 9.51 0.0M
2021-03-12 9.50 9.53 9.49 9.53 0.0M
2021-03-11 9.53 9.55 9.52 9.55 0.2M
2021-03-10 9.40 9.50 9.40 9.50 2.3M
2021-03-09 9.34 9.41 9.34 9.41 0.0M
2021-03-08 9.16 9.35 9.16 9.35 0.5M
2021-03-05 9.12 9.14 9.11 9.11 0.0M
2021-03-04 9.19 9.21 9.19 9.21 0.0M
2021-03-03 9.25 9.26 9.22 9.22 0.0M
2021-03-02 9.17 9.21 9.17 9.21 0.0M
2021-03-01 9.16 9.21 9.11 9.20 0.5M
2021-02-26 9.00 9.01 9.00 9.01 0.9M
2021-02-25 9.25 9.25 9.14 9.14 0.0M
2021-02-24 9.16 9.20 9.16 9.19 0.0M
2021-02-23 9.20 9.20 9.15 9.15 0.0M
2021-02-22 9.14 9.18 9.14 9.18 0.2M
2021-02-19 9.16 9.22 9.16 9.22 0.0M
2021-02-18 9.19 9.19 9.13 9.13 0.1M
2021-02-17 9.21 9.21 9.18 9.18 0.0M
2021-02-16 9.28 9.28 9.25 9.25 0.0M
2021-02-15 9.23 9.26 9.23 9.26 0.0M
2021-02-12 9.09 9.17 9.09 9.17 0.0M
2021-02-11 9.07 9.11 9.07 9.11 0.0M
2021-02-10 9.11 9.11 9.04 9.04 0.1M
2021-02-09 9.09 9.09 9.08 9.08 0.0M
2021-02-08 9.13 9.13 9.10 9.10 0.0M
2021-02-05 9.06 9.06 9.06 9.06 0.0M
2021-02-04 8.96 9.03 8.96 9.03 1.4M
2021-02-03 8.99 8.99 8.92 8.94 0.0M
2021-02-02 8.84 8.90 8.84 8.90 0.7M
2021-02-01 8.72 8.75 8.72 8.75 0.0M
2021-01-29 8.71 8.71 8.63 8.63 0.0M
2021-01-28 8.70 8.82 8.70 8.82 0.0M
2021-01-27 8.86 8.89 8.78 8.78 11.6M
2021-01-26 8.82 8.93 8.82 8.91 1.0M
2021-01-25 8.97 8.97 8.80 8.81 0.0M
2021-01-22 8.94 8.94 8.90 8.93 0.0M
2021-01-21 9.05 9.05 8.97 8.97 0.0M
2021-01-20 8.94 9.00 8.94 8.99 0.0M
2021-01-19 8.97 8.97 8.90 8.90 0.2M
2021-01-18 8.89 8.93 8.89 8.93 0.0M
2021-01-15 8.98 8.99 8.88 8.92 0.1M
2021-01-14 9.00 9.03 9.00 9.03 0.0M
2021-01-13 8.94 8.97 8.92 8.96 1.1M
2021-01-12 9.01 9.01 8.94 8.94 0.7M
2021-01-11 9.01 9.01 8.97 8.97 0.0M
2021-01-08 9.06 9.06 9.02 9.02 0.0M
2021-01-07 8.98 9.00 8.98 8.98 0.0M
2021-01-06 8.85 8.95 8.84 8.95 0.0M
2021-01-05 8.81 8.81 8.78 8.79 0.0M
2021-01-04 8.90 8.90 8.82 8.82 0.0M