BNP Paribas Easy CAC 40® ESG UCITS ETF (E40)

E40
🏛️ フランス →
13.09
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 11.55 11.55 11.50 11.53 0.0M
2021-12-30 11.53 11.57 11.53 11.55 0.0M
2021-12-29 11.55 11.57 11.50 11.52 0.0M
2021-12-28 11.49 11.55 11.49 11.53 0.0M
2021-12-27 11.46 11.49 11.41 11.48 0.0M
2021-12-24 11.46 11.46 11.41 11.46 0.0M
2021-12-23 11.40 11.45 11.35 11.42 0.0M
2021-12-22 11.23 11.32 11.21 11.32 0.0M
2021-12-21 11.15 11.20 11.09 11.20 0.0M
2021-12-20 10.91 11.06 10.87 11.06 0.0M
2021-12-17 11.27 11.27 11.14 11.16 0.0M
2021-12-16 11.31 11.32 11.25 11.28 0.0M
2021-12-15 11.17 11.18 11.15 11.17 0.0M
2021-12-14 11.24 11.27 11.12 11.12 0.0M
2021-12-13 11.28 11.31 11.16 11.18 0.0M
2021-12-10 11.23 11.31 11.23 11.28 0.0M
2021-12-09 11.33 11.33 11.27 11.30 0.0M
2021-12-08 11.42 11.45 11.32 11.32 0.0M
2021-12-07 11.23 11.40 11.23 11.40 0.0M
2021-12-06 11.00 11.12 10.96 11.12 0.0M
2021-12-03 11.10 11.10 10.88 10.90 0.0M
2021-12-02 10.99 11.06 10.97 11.00 0.0M
2021-12-01 10.94 11.16 10.91 11.15 0.0M
2021-11-30 10.82 10.92 10.75 10.86 0.0M
2021-11-29 11.00 11.02 10.91 10.91 0.0M
2021-11-26 10.97 11.07 10.87 10.87 0.1M
2021-11-25 11.42 11.44 11.40 11.44 0.0M
2021-11-24 11.41 11.44 11.29 11.39 0.1M
2021-11-23 11.40 11.46 11.32 11.40 0.0M
2021-11-22 11.51 11.53 11.44 11.49 0.0M
2021-11-19 11.59 11.59 11.40 11.50 0.0M
2021-11-18 11.56 11.61 11.53 11.53 0.0M
2021-11-17 11.56 11.59 11.55 11.57 0.1M
2021-11-16 11.55 11.57 11.53 11.57 0.0M
2021-11-15 11.48 11.53 11.46 11.52 0.0M
2021-11-12 11.41 11.48 11.41 11.48 0.0M
2021-11-11 11.37 11.43 11.36 11.40 0.0M
2021-11-10 11.42 11.42 11.33 11.40 0.0M
2021-11-09 11.33 11.42 11.33 11.39 0.0M
2021-11-08 11.40 11.40 11.34 11.36 0.0M
2021-11-05 11.23 11.39 11.23 11.30 0.0M
2021-11-04 11.46 11.48 11.44 11.48 0.1M
2021-11-03 11.36 11.43 11.36 11.43 0.0M
2021-11-02 11.30 11.38 11.30 11.38 0.0M
2021-11-01 11.26 11.34 11.26 11.31 0.0M
2021-10-29 11.12 11.20 11.10 11.20 0.0M
2021-10-28 11.10 11.19 11.10 11.19 0.0M
2021-10-27 11.13 11.13 11.06 11.08 0.0M
2021-10-26 11.03 11.12 11.02 11.08 0.0M
2021-10-25 11.02 11.03 10.98 10.98 0.0M
2021-10-22 10.99 11.09 10.99 11.03 0.3M
2021-10-21 10.89 10.94 10.89 10.92 0.1M
2021-10-20 10.85 10.94 10.85 10.94 0.0M
2021-10-19 10.90 10.91 10.86 10.86 0.0M
2021-10-18 10.94 10.94 10.87 10.88 0.1M
2021-10-15 10.99 11.02 10.98 11.02 0.0M
2021-10-14 10.86 10.96 10.85 10.96 0.0M
2021-10-13 10.70 10.81 10.70 10.79 0.0M
2021-10-12 10.65 10.74 10.65 10.74 0.0M
2021-10-11 10.72 10.78 10.70 10.78 0.0M
2021-10-08 10.83 10.83 10.76 10.76 0.0M
2021-10-07 10.79 10.84 10.73 10.82 0.1M
2021-10-06 10.68 10.68 10.53 10.63 0.0M
2021-10-05 10.68 10.81 10.65 10.81 0.0M
2021-10-04 10.65 10.72 10.62 10.62 0.0M
2021-10-01 10.54 10.73 10.53 10.72 0.0M
2021-09-30 10.87 10.87 10.68 10.68 0.0M
2021-09-29 10.74 10.80 10.74 10.79 0.0M
2021-09-28 10.93 10.93 10.67 10.68 0.0M
2021-09-27 10.95 10.97 10.92 10.92 0.0M
2021-09-24 10.91 10.91 10.86 10.90 0.0M
2021-09-23 11.00 11.00 10.93 11.00 0.0M
2021-09-22 10.90 10.91 10.84 10.91 0.0M
2021-09-21 10.67 10.78 10.67 10.78 0.0M
2021-09-20 10.62 10.62 10.49 10.60 0.0M
2021-09-17 10.94 10.96 10.74 10.74 0.0M
2021-09-16 10.84 10.92 10.84 10.87 0.3M
2021-09-15 10.95 10.95 10.79 10.80 0.0M
2021-09-14 10.93 10.93 10.85 10.90 0.0M
2021-09-13 10.98 11.03 10.95 10.98 0.0M
2021-09-10 11.00 11.01 10.92 10.93 0.0M
2021-09-09 10.89 11.01 10.85 10.96 0.0M
2021-09-08 10.94 11.00 10.88 10.94 0.1M
2021-09-07 11.05 11.06 11.03 11.04 0.0M
2021-09-06 11.01 11.07 11.01 11.06 0.1M
2021-09-03 11.07 11.07 10.95 10.97 0.0M
2021-09-02 11.07 11.10 11.07 11.07 0.1M
2021-09-01 11.04 11.11 11.04 11.08 0.0M
2021-08-31 10.96 10.99 10.93 10.95 0.0M
2021-08-30 10.96 10.98 10.95 10.96 0.0M
2021-08-27 10.87 10.96 10.87 10.96 0.0M
2021-08-26 10.89 10.95 10.88 10.95 0.0M
2021-08-25 10.96 10.96 10.92 10.92 0.0M
2021-08-24 11.00 11.00 10.89 10.93 0.0M
2021-08-23 10.96 10.97 10.93 10.96 0.0M
2021-08-20 10.88 10.88 10.77 10.87 0.0M
2021-08-19 10.92 10.92 10.76 10.83 0.0M
2021-08-18 11.19 11.19 11.09 11.10 0.0M
2021-08-17 11.16 11.18 11.11 11.18 0.0M
2021-08-16 11.21 11.24 11.20 11.21 0.0M
2021-08-13 11.29 11.32 11.29 11.30 0.0M
2021-08-12 11.25 11.29 11.24 11.26 0.0M
2021-08-11 11.22 11.25 11.19 11.23 0.0M
2021-08-10 11.19 11.19 11.17 11.19 0.0M
2021-08-09 11.16 11.18 11.15 11.15 0.0M
2021-08-06 11.11 11.20 11.10 11.18 0.0M
2021-08-05 11.08 11.12 11.08 11.12 0.0M
2021-08-04 11.06 11.09 11.05 11.06 0.0M
2021-08-03 10.98 11.07 10.98 11.03 0.0M
2021-08-02 10.94 10.96 10.90 10.94 0.0M
2021-07-30 10.84 10.88 10.82 10.84 0.0M
2021-07-29 10.90 10.93 10.88 10.88 0.0M
2021-07-28 10.73 10.83 10.73 10.83 0.0M
2021-07-27 10.78 10.78 10.70 10.71 0.0M
2021-07-26 10.74 10.80 10.74 10.80 3.8M
2021-07-23 10.69 10.78 10.69 10.77 0.0M
2021-07-22 10.66 10.68 10.62 10.62 0.0M
2021-07-21 10.49 10.61 10.49 10.60 0.0M
2021-07-20 10.41 10.45 10.37 10.39 0.0M
2021-07-19 10.49 10.49 10.26 10.30 0.0M
2021-07-16 10.66 10.66 10.53 10.59 0.0M
2021-07-15 10.72 10.73 10.63 10.63 0.0M
2021-07-14 10.72 10.76 10.72 10.75 0.4M
2021-07-13 10.74 10.75 10.72 10.74 0.0M
2021-07-12 10.69 10.76 10.64 10.76 0.0M
2021-07-09 10.56 10.71 10.56 10.71 0.0M
2021-07-08 10.59 10.60 10.42 10.50 0.0M
2021-07-07 10.74 10.74 10.66 10.70 0.0M
2021-07-06 10.72 10.74 10.64 10.66 0.0M
2021-07-05 10.75 10.78 10.68 10.76 0.0M
2021-07-02 10.74 10.79 10.73 10.74 0.0M
2021-07-01 10.76 10.80 10.66 10.75 0.0M
2021-06-30 10.78 10.78 10.62 10.70 0.2M
2021-06-29 10.79 10.82 10.77 10.77 0.0M
2021-06-28 10.85 10.85 10.74 10.74 0.1M
2021-06-25 10.89 10.89 10.83 10.86 0.0M
2021-06-24 10.78 10.88 10.78 10.88 0.2M
2021-06-23 10.84 10.84 10.73 10.73 0.0M
2021-06-22 10.82 10.83 10.78 10.83 0.0M
2021-06-21 10.67 10.80 10.66 10.79 0.0M
2021-06-18 10.94 10.94 10.75 10.77 0.0M
2021-06-17 11.00 11.00 10.83 10.93 0.0M
2021-06-16 10.90 10.91 10.88 10.88 0.0M
2021-06-15 10.88 10.89 10.86 10.88 0.0M
2021-06-14 10.85 10.87 10.82 10.82 0.0M
2021-06-11 10.71 10.81 10.71 10.79 0.0M
2021-06-10 10.74 10.76 10.70 10.71 0.4M
2021-06-09 10.74 10.75 10.72 10.74 0.0M
2021-06-08 10.71 10.76 10.71 10.72 0.4M
2021-06-07 10.66 10.74 10.61 10.71 0.3M
2021-06-04 10.67 10.67 10.63 10.65 0.0M
2021-06-03 10.70 10.70 10.59 10.64 0.0M
2021-06-02 10.69 10.69 10.62 10.67 0.0M
2021-06-01 10.62 10.66 10.60 10.60 0.1M
2021-05-31 10.59 10.63 10.56 10.56 0.0M
2021-05-28 10.57 10.62 10.55 10.60 0.0M
2021-05-27 10.45 10.54 10.45 10.54 0.0M
2021-05-26 10.50 10.50 10.43 10.47 0.0M
2021-05-25 10.48 10.51 10.47 10.47 0.0M
2021-05-24 10.45 10.48 10.44 10.47 0.0M
2021-05-21 10.37 10.45 10.37 10.45 0.0M
2021-05-20 10.26 10.35 10.25 10.33 0.0M
2021-05-19 10.29 10.30 10.12 10.24 0.0M
2021-05-18 10.46 10.46 10.40 10.40 2.1M
2021-05-17 10.47 10.47 10.37 10.39 0.0M
2021-05-14 10.29 10.40 10.27 10.39 0.4M
2021-05-13 10.11 10.24 10.01 10.24 0.0M
2021-05-12 10.18 10.25 10.14 10.21 0.3M
2021-05-11 10.30 10.30 10.14 10.21 0.0M
2021-05-10 10.40 10.40 10.36 10.40 0.0M
2021-05-07 10.36 10.37 10.32 10.35 0.1M
2021-05-06 10.31 10.34 10.28 10.32 0.0M
2021-05-05 10.18 10.30 10.18 10.30 0.0M
2021-05-04 10.21 10.29 10.10 10.12 0.0M
2021-05-03 10.17 10.22 10.12 10.21 0.0M
2021-04-30 10.20 10.21 10.11 10.11 0.1M
2021-04-29 10.25 10.27 10.18 10.20 0.0M
2021-04-28 10.17 10.21 10.17 10.19 0.0M
2021-04-27 10.15 10.15 10.12 10.15 0.0M
2021-04-26 10.10 10.17 10.10 10.14 0.2M
2021-04-23 10.12 10.14 10.08 10.12 0.0M
2021-04-22 10.07 10.12 10.07 10.12 0.0M
2021-04-21 10.01 10.05 9.98 10.04 0.0M
2021-04-20 10.17 10.17 9.95 9.95 0.1M
2021-04-19 10.15 10.20 10.15 10.16 0.1M
2021-04-16 10.07 10.16 10.06 10.15 0.0M
2021-04-15 10.06 10.06 10.02 10.06 0.0M
2021-04-14 10.01 10.03 10.00 10.01 0.1M
2021-04-13 9.95 9.98 9.95 9.95 0.0M
2021-04-12 9.94 9.98 9.94 9.95 0.0M
2021-04-09 9.95 9.98 9.94 9.96 0.0M
2021-04-08 9.92 9.95 9.92 9.94 0.1M
2021-04-07 9.89 9.92 9.88 9.89 0.0M
2021-04-06 9.94 9.94 9.86 9.88 0.0M
2021-04-01 9.79 9.85 9.79 9.85 0.0M
2021-03-31 9.81 9.82 9.78 9.79 0.0M
2021-03-30 9.75 9.82 9.75 9.82 0.2M
2021-03-29 9.69 9.72 9.67 9.70 0.0M
2021-03-26 9.69 9.69 9.62 9.67 0.1M
2021-03-25 9.54 9.63 9.50 9.63 0.0M
2021-03-24 9.49 9.59 9.49 9.59 0.0M
2021-03-23 9.57 9.62 9.56 9.58 0.0M
2021-03-22 9.57 9.63 9.57 9.62 0.0M
2021-03-19 9.69 9.71 9.65 9.68 0.0M
2021-03-18 9.77 9.79 9.72 9.77 0.0M
2021-03-17 9.75 9.77 9.74 9.76 0.1M
2021-03-16 9.75 9.76 9.73 9.76 0.0M
2021-03-15 9.79 9.81 9.70 9.72 0.0M
2021-03-12 9.72 9.75 9.70 9.73 0.0M
2021-03-11 9.69 9.73 9.66 9.73 0.0M
2021-03-10 9.54 9.66 9.53 9.66 0.0M
2021-03-09 9.51 9.56 9.51 9.54 0.1M
2021-03-08 9.37 9.52 9.35 9.52 0.0M
2021-03-05 9.34 9.38 9.29 9.32 0.2M
2021-03-04 9.37 9.39 9.34 9.38 0.1M
2021-03-03 9.39 9.45 9.35 9.39 0.1M
2021-03-02 9.31 9.41 9.31 9.37 0.0M
2021-03-01 9.33 9.35 9.30 9.33 0.1M
2021-02-26 9.20 9.26 9.18 9.18 0.0M
2021-02-25 9.39 9.40 9.34 9.34 0.0M
2021-02-24 9.33 9.35 9.31 9.34 0.1M
2021-02-23 9.32 9.35 9.24 9.32 0.0M
2021-02-22 9.25 9.30 9.20 9.30 0.0M
2021-02-19 9.26 9.32 9.24 9.31 0.0M
2021-02-18 9.30 9.30 9.23 9.23 0.0M
2021-02-17 9.29 9.33 9.27 9.30 0.0M
2021-02-16 9.34 9.35 9.30 9.33 0.0M
2021-02-15 9.27 9.35 9.26 9.33 0.0M
2021-02-12 9.12 9.20 9.08 9.20 0.0M
2021-02-11 9.16 9.16 9.13 9.14 0.0M
2021-02-10 9.21 9.21 9.10 9.14 0.0M
2021-02-09 9.18 9.19 9.14 9.17 0.0M
2021-02-08 9.17 9.20 9.14 9.18 0.0M
2021-02-05 9.08 9.14 9.08 9.14 0.0M
2021-02-04 8.99 9.05 8.98 9.05 0.0M
2021-02-03 9.05 9.05 8.97 8.98 0.0M
2021-02-02 8.89 8.98 8.89 8.97 0.0M
2021-02-01 8.77 8.82 8.75 8.79 0.0M
2021-01-29 8.77 8.81 8.70 8.70 0.0M
2021-01-28 8.72 8.90 8.68 8.88 0.1M
2021-01-27 8.88 8.90 8.71 8.80 0.1M
2021-01-26 8.83 8.95 8.83 8.91 0.0M
2021-01-25 8.97 8.98 8.80 8.82 0.1M
2021-01-22 8.99 8.99 8.88 8.94 0.1M
2021-01-21 9.13 9.13 9.00 9.00 0.0M
2021-01-20 9.04 9.09 9.04 9.08 0.0M
2021-01-19 9.08 9.09 9.02 9.03 0.0M
2021-01-18 9.02 9.06 9.01 9.06 0.0M
2021-01-15 9.10 9.11 9.00 9.05 0.0M
2021-01-14 9.13 9.18 9.12 9.16 0.0M
2021-01-13 9.12 9.15 9.10 9.12 0.1M
2021-01-12 9.14 9.14 9.10 9.10 0.0M
2021-01-11 9.17 9.20 9.09 9.12 0.1M
2021-01-08 9.22 9.22 9.17 9.19 0.0M
2021-01-07 9.13 9.17 9.08 9.13 0.0M
2021-01-06 9.05 9.10 8.96 9.10 0.0M
2021-01-05 9.00 9.02 8.92 8.97 0.0M
2021-01-04 9.06 9.12 9.00 9.01 0.0M