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

E40
🏛️ フランス →
13.51
最終更新: 2025-10-03
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 11.85 11.85 11.80 11.84 0.0M
2023-12-28 11.90 11.90 11.79 11.83 0.0M
2023-12-27 11.94 11.94 11.81 11.83 0.0M
2023-12-22 11.81 11.88 11.78 11.78 0.0M
2023-12-21 11.84 11.84 11.80 11.84 0.0M
2023-12-20 11.90 11.90 11.85 11.88 0.0M
2023-12-19 11.83 11.86 11.83 11.83 0.0M
2023-12-18 11.87 11.87 11.80 11.80 0.0M
2023-12-15 11.90 11.95 11.89 11.92 0.0M
2023-12-14 11.95 12.00 11.84 11.86 0.0M
2023-12-13 11.80 11.88 11.80 11.81 0.0M
2023-12-12 11.82 11.87 11.82 11.87 0.0M
2023-12-11 11.81 11.83 11.78 11.83 0.0M
2023-12-08 11.71 11.83 11.68 11.83 0.0M
2023-12-07 11.66 11.68 11.62 11.68 0.0M
2023-12-06 11.56 11.69 11.56 11.69 0.0M
2023-12-05 11.49 11.60 11.49 11.60 0.0M
2023-12-04 11.48 11.52 11.47 11.52 0.0M
2023-12-01 11.50 11.50 11.45 11.47 0.0M
2023-11-30 11.36 11.45 11.32 11.45 0.0M
2023-11-29 11.33 11.40 11.33 11.40 0.0M
2023-11-28 11.27 11.34 11.26 11.34 0.0M
2023-11-27 11.40 11.40 11.37 11.39 0.0M
2023-11-24 11.42 11.42 11.34 11.41 0.0M
2023-11-23 11.36 11.39 11.34 11.39 0.0M
2023-11-22 11.32 11.37 11.32 11.37 0.0M
2023-11-21 11.29 11.30 11.26 11.30 0.0M
2023-11-20 11.34 11.34 11.30 11.33 0.0M
2023-11-17 11.14 11.32 11.14 11.32 0.0M
2023-11-16 11.30 11.30 11.20 11.25 0.0M
2023-11-15 11.29 11.29 11.22 11.26 0.0M
2023-11-14 11.04 11.23 11.02 11.23 0.0M
2023-11-13 11.02 11.05 10.98 11.05 0.0M
2023-11-10 11.11 11.11 10.91 10.99 0.0M
2023-11-09 10.99 11.10 10.96 11.05 0.1M
2023-11-08 11.00 11.00 10.80 10.96 0.0M
2023-11-07 11.33 11.33 11.15 11.21 0.0M
2023-11-06 11.30 11.30 11.18 11.23 0.0M
2023-11-03 11.33 11.33 11.23 11.31 0.0M
2023-11-02 11.30 11.30 11.14 11.29 0.0M
2023-11-01 10.99 11.08 10.95 11.04 0.0M
2023-10-31 10.88 11.01 10.88 11.01 0.0M
2023-10-30 10.89 10.91 10.87 10.89 0.0M
2023-10-27 11.05 11.05 10.83 10.84 0.0M
2023-10-26 11.05 11.06 10.94 11.05 0.0M
2023-10-25 10.99 11.12 10.96 11.12 0.0M
2023-10-24 10.99 11.03 10.92 10.98 0.0M
2023-10-23 10.92 10.97 10.82 10.97 0.0M
2023-10-20 10.92 10.96 10.89 10.90 0.0M
2023-10-19 11.03 11.08 10.99 11.08 0.0M
2023-10-18 11.23 11.23 11.11 11.15 0.0M
2023-10-17 11.23 11.28 11.18 11.25 0.0M
2023-10-16 11.23 11.28 11.13 11.28 0.0M
2023-10-13 11.48 11.48 11.16 11.16 0.0M
2023-10-12 11.54 11.54 11.40 11.44 0.0M
2023-10-11 11.47 11.51 11.40 11.51 0.0M
2023-10-10 11.42 11.52 11.40 11.51 0.0M
2023-10-09 11.32 11.33 11.25 11.30 0.0M
2023-10-06 11.27 11.36 11.24 11.36 0.0M
2023-10-05 11.28 11.33 11.24 11.33 0.0M
2023-10-04 11.22 11.35 11.20 11.29 0.0M
2023-10-03 11.33 11.38 11.21 11.21 0.0M
2023-10-02 11.60 11.60 11.32 11.38 0.0M
2023-09-29 11.50 11.58 11.45 11.45 0.0M
2023-09-28 11.37 11.44 11.30 11.44 0.0M
2023-09-27 11.34 11.44 11.33 11.37 0.0M
2023-09-26 11.40 11.41 11.36 11.38 0.0M
2023-09-25 11.54 11.59 11.42 11.48 0.0M
2023-09-22 11.52 11.60 11.50 11.59 0.0M
2023-09-21 11.72 11.72 11.61 11.65 0.0M
2023-09-20 11.73 11.85 11.73 11.82 0.0M
2023-09-19 11.71 11.77 11.69 11.72 0.0M
2023-09-18 11.84 11.85 11.71 11.76 0.0M
2023-09-15 11.95 12.01 11.92 11.95 0.0M
2023-09-14 11.64 11.83 11.63 11.83 0.0M
2023-09-13 11.69 11.70 11.63 11.69 0.0M
2023-09-12 11.82 11.82 11.73 11.74 0.0M
2023-09-11 11.88 11.88 11.74 11.80 0.0M
2023-09-08 11.72 11.74 11.58 11.74 0.0M
2023-09-07 11.64 11.74 11.64 11.66 0.0M
2023-09-06 11.68 11.69 11.62 11.67 0.0M
2023-09-05 11.73 11.81 11.68 11.70 0.0M
2023-09-04 11.91 11.94 11.78 11.78 0.0M
2023-09-01 11.88 11.95 11.85 11.85 0.0M
2023-08-31 11.97 12.02 11.90 11.90 0.0M
2023-08-30 12.09 12.09 11.92 11.99 0.0M
2023-08-29 11.97 11.99 11.91 11.99 0.0M
2023-08-28 11.94 11.94 11.82 11.91 0.0M
2023-08-25 11.71 11.83 11.71 11.79 0.0M
2023-08-24 11.95 11.95 11.74 11.74 0.0M
2023-08-23 11.82 11.85 11.76 11.79 0.0M
2023-08-22 11.83 11.83 11.75 11.75 0.0M
2023-08-21 11.67 11.77 11.67 11.70 0.0M
2023-08-18 11.62 11.65 11.53 11.65 0.0M
2023-08-17 11.78 11.81 11.69 11.68 0.0M
2023-08-16 11.81 11.89 11.81 11.80 0.1M
2023-08-15 11.93 11.93 11.78 11.84 0.0M
2023-08-14 11.92 11.98 11.90 11.94 0.0M
2023-08-11 11.99 12.05 11.93 11.92 0.0M
2023-08-10 12.00 12.08 11.97 12.08 0.0M
2023-08-09 11.96 12.00 11.90 11.90 0.0M
2023-08-08 11.95 11.95 11.78 11.83 0.0M
2023-08-07 11.87 11.92 11.83 11.91 0.0M
2023-08-04 11.85 11.91 11.80 11.91 0.0M
2023-08-03 11.84 11.84 11.76 11.77 0.0M
2023-08-02 11.91 12.00 11.86 11.95 0.0M
2023-08-01 12.17 12.19 12.04 12.05 0.0M
2023-07-31 12.17 12.24 12.16 12.21 0.0M
2023-07-28 12.25 12.25 12.11 12.20 0.0M
2023-07-27 12.00 12.21 12.00 12.21 0.0M
2023-07-26 12.06 12.06 11.86 11.97 0.0M
2023-07-25 12.16 12.16 12.10 12.12 0.0M
2023-07-24 12.10 12.13 12.08 12.13 0.0M
2023-07-21 12.08 12.13 12.08 12.12 0.0M
2023-07-20 11.94 12.06 11.94 12.06 0.0M
2023-07-19 12.07 12.07 11.97 11.98 0.0M
2023-07-18 11.88 11.98 11.88 11.97 0.0M
2023-07-17 11.97 11.97 11.89 11.91 0.0M
2023-07-14 12.01 12.07 12.01 12.05 0.0M
2023-07-13 11.99 12.07 11.93 12.03 0.0M
2023-07-12 11.81 11.99 11.80 11.99 0.0M
2023-07-11 11.73 11.81 11.70 11.81 0.0M
2023-07-10 11.57 11.71 11.57 11.69 0.0M
2023-07-07 11.59 11.65 11.51 11.63 0.0M
2023-07-06 11.96 11.96 11.54 11.60 0.0M
2023-07-05 11.95 11.97 11.90 11.96 0.0M
2023-07-04 12.09 12.09 11.99 11.99 0.0M
2023-07-03 12.14 12.14 12.03 12.03 0.0M
2023-06-30 12.02 12.12 12.00 12.10 0.0M
2023-06-29 11.93 12.01 11.90 11.99 0.1M
2023-06-28 11.90 11.93 11.86 11.93 0.0M
2023-06-27 11.75 11.81 11.70 11.81 0.0M
2023-06-26 11.69 11.74 11.60 11.74 0.0M
2023-06-23 11.69 11.71 11.63 11.71 0.0M
2023-06-22 11.75 11.76 11.65 11.76 0.0M
2023-06-21 11.87 11.89 11.79 11.79 0.0M
2023-06-20 11.88 11.94 11.86 11.86 0.0M
2023-06-19 12.03 12.03 11.90 11.93 0.0M
2023-06-16 11.92 12.07 11.91 12.07 0.1M
2023-06-15 11.93 11.93 11.83 11.84 0.0M
2023-06-14 11.89 11.98 11.88 11.95 0.0M
2023-06-13 11.90 11.90 11.86 11.86 0.0M
2023-06-12 11.79 11.85 11.78 11.78 0.0M
2023-06-09 11.78 11.78 11.69 11.69 0.0M
2023-06-08 11.72 11.77 11.70 11.77 0.0M
2023-06-07 11.74 11.78 11.69 11.69 0.1M
2023-06-06 11.72 11.77 11.71 11.73 0.0M
2023-06-05 11.84 11.84 11.72 11.75 0.0M
2023-06-02 11.71 11.83 11.70 11.79 0.0M
2023-06-01 11.66 11.67 11.55 11.58 0.0M
2023-05-31 11.63 11.69 11.51 11.51 0.0M
2023-05-30 11.79 11.85 11.67 11.67 0.0M
2023-05-29 11.90 11.90 11.78 11.78 0.0M
2023-05-26 11.74 11.84 11.66 11.79 0.0M
2023-05-25 11.70 11.73 11.61 11.71 0.0M
2023-05-24 11.78 11.78 11.67 11.72 0.0M
2023-05-23 12.05 12.05 11.88 11.88 0.0M
2023-05-22 12.10 12.10 12.05 12.09 0.0M
2023-05-19 12.01 12.12 12.01 12.03 0.0M
2023-05-18 11.96 12.03 11.96 11.99 0.0M
2023-05-17 11.85 11.94 11.85 11.86 0.2M
2023-05-16 11.90 11.95 11.89 11.95 0.0M
2023-05-15 11.97 11.98 11.91 11.91 0.0M
2023-05-12 11.96 11.97 11.87 11.91 0.0M
2023-05-11 11.90 11.91 11.79 11.87 0.0M
2023-05-10 11.91 11.91 11.80 11.83 0.0M
2023-05-09 11.90 11.90 11.79 11.88 0.0M
2023-05-08 11.88 11.91 11.88 11.89 0.0M
2023-05-05 11.78 11.91 11.76 11.91 0.0M
2023-05-04 11.78 11.81 11.69 11.76 0.0M
2023-05-03 11.96 11.96 11.85 11.87 0.0M
2023-05-02 11.96 11.96 11.80 11.83 0.0M
2023-04-28 12.00 12.00 11.85 11.97 0.0M
2023-04-27 11.91 11.97 11.88 11.96 0.0M
2023-04-26 11.86 11.93 11.79 11.93 0.0M
2023-04-25 11.99 12.01 11.92 12.01 0.0M
2023-04-24 12.01 12.05 11.98 12.05 0.0M
2023-04-21 12.00 12.03 11.92 12.03 0.0M
2023-04-20 11.90 11.96 11.89 11.96 0.0M
2023-04-19 11.96 11.98 11.86 11.98 0.0M
2023-04-18 11.90 11.95 11.88 11.95 0.0M
2023-04-17 11.83 11.90 11.83 11.89 0.0M
2023-04-14 11.81 11.87 11.81 11.86 0.0M
2023-04-13 11.79 11.83 11.76 11.83 0.0M
2023-04-12 11.72 11.76 11.68 11.72 0.0M
2023-04-11 11.66 11.71 11.66 11.71 0.0M
2023-04-06 11.62 11.62 11.57 11.61 0.0M
2023-04-05 11.65 11.65 11.56 11.60 0.0M
2023-04-04 11.62 11.71 11.62 11.66 0.0M
2023-04-03 11.65 11.66 11.57 11.66 0.0M
2023-03-31 11.61 11.65 11.56 11.65 0.0M
2023-03-30 11.49 11.58 11.48 11.58 0.0M
2023-03-29 11.33 11.44 11.32 11.44 0.0M
2023-03-28 11.38 11.38 11.21 11.28 0.0M
2023-03-27 11.34 11.34 11.21 11.26 0.0M
2023-03-24 11.28 11.28 11.05 11.16 0.0M
2023-03-23 11.33 11.35 11.21 11.35 0.0M
2023-03-22 11.28 11.34 11.24 11.33 0.0M
2023-03-21 11.22 11.30 11.22 11.27 0.0M
2023-03-20 10.97 11.13 10.76 11.13 0.0M
2023-03-17 11.20 11.20 10.92 10.92 0.0M
2023-03-16 11.11 11.17 10.92 11.17 0.0M
2023-03-15 11.25 11.25 10.85 10.93 0.0M
2023-03-14 11.11 11.33 11.06 11.33 0.0M
2023-03-13 11.38 11.38 11.03 11.11 0.0M
2023-03-10 11.35 11.44 11.32 11.44 0.0M
2023-03-09 11.59 11.60 11.51 11.60 0.0M
2023-03-08 11.55 11.61 11.52 11.61 0.0M
2023-03-07 11.57 11.65 11.57 11.61 0.0M
2023-03-06 11.66 11.66 11.60 11.65 0.0M
2023-03-03 11.55 11.63 11.53 11.63 0.0M
2023-03-02 11.33 11.52 11.32 11.52 0.0M
2023-03-01 11.55 11.58 11.45 11.46 0.0M
2023-02-28 11.47 11.56 11.45 11.52 0.0M
2023-02-27 11.43 11.55 11.43 11.53 0.0M
2023-02-24 11.61 11.61 11.35 11.35 0.0M
2023-02-23 11.48 11.58 11.48 11.57 0.0M
2023-02-22 11.47 11.52 11.41 11.52 0.0M
2023-02-21 11.56 11.56 11.44 11.53 0.0M
2023-02-20 11.62 11.62 11.55 11.60 0.0M
2023-02-17 11.47 11.63 11.45 11.60 0.1M
2023-02-16 11.55 11.61 11.53 11.61 0.0M
2023-02-15 11.32 11.50 11.32 11.50 0.0M
2023-02-14 11.33 11.37 11.32 11.34 0.0M
2023-02-13 11.20 11.35 11.20 11.35 0.0M
2023-02-10 11.28 11.29 11.10 11.21 0.0M
2023-02-09 11.35 11.38 11.31 11.32 0.0M
2023-02-08 11.30 11.33 11.22 11.23 0.0M
2023-02-07 11.22 11.25 11.19 11.25 0.0M
2023-02-06 11.31 11.31 11.20 11.27 0.0M
2023-02-03 11.24 11.41 11.24 11.41 0.0M
2023-02-02 11.25 11.38 11.21 11.38 0.0M
2023-02-01 11.18 11.24 11.17 11.22 0.0M
2023-01-31 11.22 11.22 11.10 11.21 0.0M
2023-01-30 11.18 11.22 11.10 11.22 0.0M
2023-01-27 11.17 11.22 11.13 11.22 0.0M
2023-01-26 11.16 11.22 11.15 11.22 0.0M
2023-01-25 11.13 11.13 11.00 11.06 0.0M
2023-01-24 11.06 11.12 11.04 11.12 0.0M
2023-01-23 11.00 11.07 10.98 11.07 0.0M
2023-01-20 10.96 11.01 10.93 11.01 0.0M
2023-01-19 11.06 11.06 10.89 10.89 0.0M
2023-01-18 11.09 11.16 11.09 11.15 0.0M
2023-01-17 11.08 11.14 11.01 11.14 0.0M
2023-01-16 11.05 11.08 11.00 11.08 0.0M
2023-01-13 10.95 11.04 10.94 11.04 0.0M
2023-01-12 10.86 10.97 10.86 10.97 0.0M
2023-01-11 10.72 10.89 10.72 10.89 0.0M
2023-01-10 10.75 10.75 10.69 10.75 0.0M
2023-01-09 10.71 10.83 10.70 10.83 0.0M
2023-01-06 10.57 10.73 10.54 10.73 0.0M
2023-01-05 10.53 10.60 10.51 10.58 0.0M
2023-01-04 10.46 10.62 10.44 10.62 0.0M
2023-01-03 10.29 10.37 10.27 10.32 0.0M
2023-01-02 10.12 10.29 10.12 10.29 0.0M