BNP Paribas

BNPP
🏛️ アメリカ →
90.58
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
2021-12-31 69.12 69.20 67.46 67.46 0.0M
2021-12-30 68.86 69.11 68.86 69.11 0.0M
2021-12-29 68.87 68.99 68.87 68.99 0.0M
2021-12-28 68.12 68.20 68.12 68.13 0.0M
2021-12-27 69.21 69.21 69.20 69.20 0.0M
2021-12-23 68.13 69.12 66.73 69.12 0.0M
2021-12-22 66.08 67.34 66.08 67.34 0.0M
2021-12-21 64.64 67.69 64.64 67.69 0.0M
2021-12-20 62.68 65.36 62.60 65.36 0.0M
2021-12-17 62.11 64.60 62.11 64.60 0.0M
2021-12-16 62.92 63.71 62.92 63.63 0.0M
2021-12-15 62.23 64.58 62.15 62.21 0.0M
2021-12-14 61.73 64.07 61.65 61.73 0.0M
2021-12-13 62.18 62.18 61.80 62.00 0.0M
2021-12-10 64.33 64.33 63.46 63.54 0.1M
2021-12-09 63.14 64.55 63.14 64.16 0.0M
2021-12-08 65.83 66.00 64.38 64.41 0.0M
2021-12-07 65.77 65.87 65.18 65.18 0.0M
2021-12-06 64.54 64.79 62.99 62.99 0.0M
2021-12-03 62.59 64.61 61.52 64.61 0.0M
2021-12-02 63.64 64.30 63.27 64.30 0.0M
2021-12-01 64.13 64.41 62.35 62.35 0.0M
2021-11-30 62.88 63.23 61.73 63.23 0.0M
2021-11-29 64.13 64.21 61.55 61.80 0.0M
2021-11-26 62.92 63.42 62.79 62.79 0.0M
2021-11-24 65.48 65.48 65.12 65.12 0.0M
2021-11-23 66.43 66.43 65.96 65.96 0.0M
2021-11-22 66.26 66.31 65.76 66.31 0.0M
2021-11-19 64.92 65.44 64.84 64.87 0.0M
2021-11-18 67.83 67.83 67.83 67.83 0.0M
2021-11-17 68.46 68.78 68.46 68.78 0.0M
2021-11-16 68.69 68.69 68.62 68.62 0.0M
2021-11-15 70.00 70.25 69.40 69.40 0.0M
2021-11-12 67.76 67.76 67.76 67.76 0.0M
2021-11-11 68.43 68.55 67.80 67.80 0.0M
2021-11-10 68.39 68.39 67.56 68.29 0.0M
2021-11-08 69.20 69.25 69.20 69.25 0.0M
2021-11-05 69.02 69.10 69.02 69.10 0.0M
2021-11-04 68.25 68.61 68.05 68.05 0.2M
2021-11-03 69.17 69.50 69.17 69.50 0.0M
2021-11-02 68.92 68.99 68.64 68.99 0.0M
2021-11-01 69.08 69.78 69.08 69.78 0.0M
2021-10-29 67.10 67.37 67.00 67.37 0.0M
2021-10-28 67.18 67.68 67.18 67.68 0.0M
2021-10-26 67.30 67.30 67.30 67.30 0.0M
2021-10-25 67.48 67.48 67.48 67.48 0.0M
2021-10-22 67.42 67.42 67.42 67.42 0.0M
2021-10-21 66.86 66.86 66.86 66.86 0.0M
2021-10-20 68.39 68.39 68.39 68.39 0.0M
2021-10-19 67.53 67.53 67.53 67.53 0.0M
2021-10-18 67.23 67.23 67.23 67.23 0.0M
2021-10-15 67.47 67.47 66.85 66.85 0.0M
2021-10-13 66.00 66.00 64.86 64.86 0.0M
2021-10-11 67.00 67.00 66.50 66.50 0.0M
2021-10-07 66.70 67.14 64.15 67.14 0.0M
2021-10-05 66.70 66.70 66.70 66.70 0.0M
2021-10-04 63.00 63.00 63.00 63.00 0.0M
2021-10-01 64.64 64.64 62.26 62.26 0.0M
2021-09-30 64.16 65.13 64.16 65.13 0.0M
2021-09-29 63.52 63.52 63.52 63.52 0.0M
2021-09-28 64.18 64.18 62.55 62.55 0.0M
2021-09-27 65.00 67.35 65.00 67.35 0.0M
2021-09-24 62.20 64.99 62.20 64.99 0.0M
2021-09-22 61.35 63.96 60.71 60.71 0.0M
2021-09-20 60.00 60.00 59.34 59.34 0.0M
2021-09-17 62.41 62.41 62.41 62.41 0.0M
2021-09-16 63.78 63.78 63.78 63.78 0.0M
2021-09-15 64.78 64.78 63.93 63.93 0.0M
2021-09-14 63.58 63.58 62.60 62.60 0.0M
2021-09-13 64.48 64.48 62.73 62.73 0.0M
2021-09-10 62.42 62.42 62.42 62.42 0.0M
2021-09-09 61.95 64.00 61.95 64.00 0.0M
2021-09-03 65.22 65.22 64.48 65.01 0.0M
2021-09-02 66.20 66.20 63.73 63.73 0.0M
2021-09-01 65.79 65.79 63.70 63.70 0.0M
2021-08-31 62.70 62.70 62.70 62.70 0.0M
2021-08-30 64.57 64.57 64.57 64.57 0.0M
2021-08-27 63.52 63.52 63.52 63.52 0.0M
2021-08-26 62.81 62.81 62.81 62.81 0.0M
2021-08-25 63.80 64.07 63.80 64.07 0.0M
2021-08-24 62.50 62.50 62.50 62.50 0.0M
2021-08-23 60.23 63.23 60.23 63.23 0.0M
2021-08-20 60.07 62.37 60.07 62.37 0.0M
2021-08-19 60.90 60.90 59.48 59.48 0.0M
2021-08-18 63.52 63.52 63.52 63.52 0.0M
2021-08-17 62.00 62.00 62.00 62.00 0.0M
2021-08-13 64.85 64.85 64.77 64.77 0.0M
2021-08-12 64.20 64.42 64.00 64.00 0.0M
2021-08-11 62.48 62.48 62.48 62.48 0.0M
2021-08-10 61.55 61.55 61.55 61.55 0.0M
2021-08-06 62.04 63.80 61.96 61.96 0.0M
2021-08-04 62.82 62.82 60.27 60.27 0.0M
2021-08-03 61.84 61.84 61.19 61.84 0.1M
2021-08-02 59.68 60.20 59.68 60.20 0.0M
2021-07-30 61.95 62.03 61.05 61.95 0.0M
2021-07-29 62.15 62.15 62.04 62.12 0.0M
2021-07-28 60.67 60.67 59.35 59.35 0.0M
2021-07-27 59.47 59.47 59.28 59.28 0.0M
2021-07-26 61.00 61.42 60.63 60.63 0.0M
2021-07-23 59.92 60.02 59.92 60.02 0.0M
2021-07-22 59.15 60.12 59.15 60.12 0.0M
2021-07-21 58.13 58.87 58.13 58.87 0.0M
2021-07-20 57.82 57.82 57.82 57.82 0.0M
2021-07-16 58.95 59.87 58.48 59.50 0.0M
2021-07-15 59.47 60.16 59.47 60.16 0.0M
2021-07-13 60.80 60.80 59.89 59.89 0.0M
2021-07-12 60.75 60.90 60.00 60.46 0.0M
2021-07-09 59.51 60.69 58.41 58.66 0.0M
2021-07-08 58.08 59.42 58.08 59.25 0.2M
2021-07-07 60.60 60.72 60.60 60.67 0.0M
2021-07-06 62.90 63.05 61.75 61.90 0.0M
2021-07-02 62.97 62.97 62.97 62.97 0.0M
2021-07-01 65.02 65.02 61.66 61.66 0.0M
2021-06-30 63.23 63.23 63.23 63.23 0.0M
2021-06-28 64.93 65.01 63.28 63.28 0.0M
2021-06-25 65.39 65.39 65.33 65.33 0.0M
2021-06-24 66.26 66.48 63.30 63.30 0.0M
2021-06-23 63.81 63.81 63.81 63.81 0.0M
2021-06-22 64.50 64.50 63.58 63.58 0.0M
2021-06-21 64.32 64.50 63.38 64.50 0.0M
2021-06-18 64.67 64.75 64.67 64.75 0.0M
2021-06-17 67.44 68.99 66.41 67.00 0.0M
2021-06-16 67.72 67.77 67.72 67.77 0.0M
2021-06-15 68.83 69.34 68.83 69.34 0.0M
2021-06-11 69.82 69.90 66.05 66.05 0.0M
2021-06-10 70.87 70.95 70.87 70.95 0.0M
2021-06-09 68.25 68.25 68.25 68.25 0.0M
2021-06-08 69.61 69.61 68.23 69.37 0.0M
2021-06-04 70.53 70.53 70.53 70.53 0.0M
2021-06-03 70.30 70.30 70.30 70.30 0.0M
2021-06-02 68.85 70.49 68.84 70.37 0.1M
2021-06-01 69.97 69.97 68.98 68.98 0.0M
2021-05-28 68.00 69.04 67.84 69.04 0.0M
2021-05-27 68.34 69.04 68.00 68.00 0.0M
2021-05-26 66.82 66.82 66.82 66.82 0.0M
2021-05-25 68.92 69.00 68.16 68.92 0.0M
2021-05-24 66.80 67.97 66.64 66.64 0.0M
2021-05-21 68.50 71.46 68.50 71.46 0.0M
2021-05-20 68.50 68.50 68.50 68.50 0.0M
2021-05-19 70.48 70.48 70.48 70.48 0.0M
2021-05-18 67.68 71.47 67.60 67.68 0.0M
2021-05-17 69.57 69.65 68.71 68.71 0.0M
2021-05-14 67.30 70.63 67.30 70.25 0.0M
2021-05-13 67.73 68.77 67.73 68.77 0.0M
2021-05-12 70.47 70.47 68.80 68.80 0.0M
2021-05-11 67.25 70.71 67.25 68.04 0.0M
2021-05-10 67.50 67.54 67.50 67.54 0.0M
2021-05-07 66.25 66.25 66.25 66.25 0.0M
2021-05-06 67.72 67.72 65.33 66.25 0.0M
2021-05-05 65.00 65.00 65.00 65.00 0.0M
2021-05-04 64.52 65.50 64.52 65.50 0.0M
2021-05-03 64.52 64.52 64.52 64.52 0.0M
2021-04-30 64.31 64.52 64.31 64.52 0.0M
2021-04-29 66.10 66.10 64.77 65.20 0.0M
2021-04-28 64.23 65.06 64.23 65.06 0.0M
2021-04-27 62.83 62.83 62.27 62.27 0.0M
2021-04-26 62.72 62.82 62.72 62.82 0.0M
2021-04-23 60.81 60.81 60.81 60.81 0.0M
2021-04-22 59.16 59.16 59.16 59.16 0.0M
2021-04-21 60.61 61.10 60.61 61.10 0.0M
2021-04-20 62.15 62.15 61.06 61.46 0.0M
2021-04-19 64.40 64.40 64.39 64.39 0.0M
2021-04-16 63.39 63.71 63.03 63.03 0.0M
2021-04-15 64.40 64.40 64.40 64.40 0.0M
2021-04-14 62.04 62.50 62.04 62.50 0.0M
2021-04-13 62.16 62.16 62.16 62.16 0.0M
2021-04-09 61.25 61.49 61.25 61.49 0.0M
2021-04-08 62.17 62.17 62.15 62.17 0.0M
2021-04-07 63.57 63.57 60.08 62.85 0.0M
2021-04-06 61.58 61.91 61.50 61.91 0.0M
2021-04-05 59.05 63.58 59.05 63.58 0.0M
2021-04-01 61.32 61.86 60.95 61.86 0.0M
2021-03-31 62.82 62.82 62.74 62.74 0.0M
2021-03-30 61.42 62.25 61.16 61.70 0.0M
2021-03-29 60.18 60.18 60.18 60.18 0.0M
2021-03-26 61.29 61.29 60.86 60.86 0.1M
2021-03-25 59.83 60.50 59.83 60.50 0.0M
2021-03-24 59.89 60.51 59.89 60.51 0.0M
2021-03-23 60.02 60.37 59.30 59.30 0.0M
2021-03-22 61.47 61.47 60.53 60.53 0.0M
2021-03-19 63.22 63.22 61.20 61.44 0.0M
2021-03-18 64.07 64.07 61.91 61.91 0.0M
2021-03-17 63.87 63.87 61.76 62.32 0.0M
2021-03-16 61.15 61.67 61.04 61.67 0.1M
2021-03-15 62.22 62.30 61.60 61.60 0.0M
2021-03-11 62.06 62.06 62.06 62.06 0.0M
2021-03-10 62.50 63.27 62.50 63.05 0.0M
2021-03-09 62.05 62.24 62.05 62.24 0.0M
2021-03-08 64.32 64.40 62.49 62.49 0.0M
2021-03-05 61.70 62.00 61.55 62.00 0.0M
2021-03-04 61.95 62.06 61.05 61.05 0.0M
2021-03-03 62.42 62.50 61.79 61.79 0.0M
2021-03-02 60.68 61.00 60.68 61.00 0.0M
2021-03-01 59.82 59.90 59.37 59.90 0.1M
2021-02-26 59.23 60.05 58.54 58.54 0.0M
2021-02-25 61.42 61.64 61.42 61.64 0.0M
2021-02-24 60.81 61.43 60.81 61.43 0.0M
2021-02-23 60.03 60.03 59.96 59.96 0.0M
2021-02-22 59.32 60.85 59.32 60.54 0.2M
2021-02-19 59.80 59.80 58.59 58.59 0.0M
2021-02-17 57.50 57.52 56.95 56.95 0.0M
2021-02-16 57.00 57.76 57.00 57.76 0.0M
2021-02-12 56.00 56.55 56.00 56.55 0.0M
2021-02-11 55.68 55.68 55.25 55.25 0.0M
2021-02-10 54.93 54.95 54.93 54.95 0.0M
2021-02-09 52.93 52.93 52.93 52.93 0.0M
2021-02-08 54.80 54.80 53.80 53.80 0.0M
2021-02-05 52.80 52.80 52.80 52.80 0.0M
2021-02-04 51.40 51.40 50.20 50.64 0.0M
2021-02-02 49.41 50.33 49.41 50.33 0.0M
2021-02-01 47.53 49.24 47.53 49.24 0.0M
2021-01-29 48.69 48.77 48.01 48.11 0.0M
2021-01-27 50.60 50.60 49.32 49.32 0.0M
2021-01-26 51.43 51.43 50.67 50.67 0.0M
2021-01-25 50.55 50.55 49.76 49.76 0.0M
2021-01-21 54.00 54.00 54.00 54.00 0.0M
2021-01-20 53.52 53.52 53.52 53.52 0.0M
2021-01-19 53.67 53.67 53.67 53.67 0.0M
2021-01-15 53.50 53.98 53.50 53.98 0.0M
2021-01-12 55.04 55.54 55.04 55.54 0.0M
2021-01-11 54.61 54.91 54.61 54.91 0.0M
2021-01-08 55.56 55.99 55.30 55.99 0.0M
2021-01-07 57.14 57.51 57.14 57.51 0.0M
2021-01-06 55.51 55.55 55.51 55.55 0.0M
2021-01-05 52.73 53.00 52.73 53.00 0.0M
2021-01-04 52.69 52.90 52.40 52.90 0.0M