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
2023-12-29 69.80 69.80 69.80 69.80 0.0M
2023-12-28 69.67 69.67 69.28 69.28 0.0M
2023-12-27 70.14 70.58 70.14 70.58 0.0M
2023-12-26 69.64 69.64 69.64 69.64 0.0M
2023-12-22 70.85 70.85 69.00 69.19 0.0M
2023-12-21 68.75 68.75 68.75 68.75 0.0M
2023-12-20 69.00 69.00 67.49 68.16 0.0M
2023-12-19 67.04 67.04 67.04 67.04 0.0M
2023-12-14 68.44 69.18 68.18 69.18 0.0M
2023-12-13 64.86 65.40 64.86 65.35 0.0M
2023-12-11 66.32 66.32 65.58 65.58 0.0M
2023-12-07 65.44 65.44 65.44 65.44 0.0M
2023-12-06 65.32 65.65 64.89 64.89 0.0M
2023-12-05 64.00 64.00 63.75 63.75 0.0M
2023-12-04 63.61 63.61 63.61 63.61 0.0M
2023-12-01 63.38 63.38 61.63 61.63 0.0M
2023-11-29 62.20 62.20 62.20 62.20 0.0M
2023-11-28 60.43 60.45 60.43 60.45 0.0M
2023-11-24 61.80 63.51 61.80 63.51 0.0M
2023-11-22 60.45 61.40 59.75 61.40 0.0M
2023-11-21 60.63 62.82 60.63 62.82 0.0M
2023-11-20 62.22 62.22 61.58 61.58 0.0M
2023-11-14 59.93 59.93 59.93 59.93 0.0M
2023-11-13 58.45 58.45 58.45 58.45 0.0M
2023-11-10 58.39 60.38 58.39 60.38 0.0M
2023-11-09 60.76 60.76 60.76 60.76 0.0M
2023-11-08 58.92 58.92 58.92 58.92 0.0M
2023-11-03 60.98 60.98 60.98 60.98 0.0M
2023-11-02 59.70 59.70 58.00 58.00 0.0M
2023-11-01 58.41 58.41 58.41 58.41 0.0M
2023-10-31 56.76 56.76 56.76 56.76 0.0M
2023-10-30 57.28 57.43 56.95 56.95 0.0M
2023-10-27 59.11 59.11 59.11 59.11 0.0M
2023-10-26 57.78 57.78 57.32 57.32 0.0M
2023-10-17 61.11 61.11 60.71 60.71 0.0M
2023-10-16 61.48 61.48 61.48 61.48 0.0M
2023-10-12 62.91 62.91 62.91 62.91 0.0M
2023-10-11 64.28 64.28 64.28 64.28 0.0M
2023-10-06 62.55 62.55 62.55 62.55 0.0M
2023-10-03 61.38 61.38 61.38 61.38 0.0M
2023-09-28 63.58 63.58 63.58 63.58 0.0M
2023-09-27 62.95 62.95 62.95 62.95 0.0M
2023-09-26 63.87 63.87 63.87 63.87 0.0M
2023-09-21 66.40 66.40 66.40 66.40 0.0M
2023-09-20 64.95 67.71 64.95 65.43 0.0M
2023-09-18 65.68 65.68 63.16 63.16 0.0M
2023-09-15 64.50 64.50 64.50 64.50 0.0M
2023-09-14 65.50 65.50 64.09 65.07 0.0M
2023-09-13 63.14 63.14 63.14 63.14 0.0M
2023-09-12 63.50 63.87 63.50 63.87 0.0M
2023-09-11 61.90 64.80 61.90 64.80 0.0M
2023-09-07 62.77 62.77 62.77 62.77 0.0M
2023-09-01 65.65 65.65 65.65 65.65 0.0M
2023-08-31 63.40 63.40 63.40 63.40 0.0M
2023-08-29 63.67 63.67 63.67 63.67 0.0M
2023-08-28 64.00 64.00 64.00 64.00 0.0M
2023-08-25 64.26 64.26 64.26 64.26 0.0M
2023-08-24 63.02 63.02 63.02 63.02 0.0M
2023-08-23 63.10 63.10 62.97 62.97 0.0M
2023-08-22 63.06 63.06 63.06 63.06 0.0M
2023-08-18 64.00 64.00 64.00 64.00 0.0M
2023-08-17 65.05 65.05 63.63 64.89 0.0M
2023-08-14 65.39 65.39 65.39 65.39 0.0M
2023-08-11 65.14 65.14 64.80 64.80 0.0M
2023-08-08 63.60 63.73 63.60 63.73 0.0M
2023-08-04 64.97 64.97 64.97 64.97 0.0M
2023-08-03 64.51 64.51 64.51 64.51 0.0M
2023-07-31 68.12 68.12 64.50 64.50 0.0M
2023-07-27 65.10 65.10 63.88 63.88 0.0M
2023-07-26 61.83 65.15 61.83 65.15 0.0M
2023-07-21 64.18 64.18 64.18 64.18 0.0M
2023-07-20 65.12 65.12 65.12 65.12 0.0M
2023-07-19 63.87 63.87 63.87 63.87 0.0M
2023-07-18 64.45 64.45 64.45 64.45 0.0M
2023-07-14 64.62 64.62 64.62 64.62 0.0M
2023-07-13 64.13 64.13 63.73 63.73 0.0M
2023-07-12 61.50 61.50 61.50 61.50 0.0M
2023-07-10 61.23 61.42 61.23 61.42 0.0M
2023-07-07 60.53 61.05 60.12 60.12 0.0M
2023-07-06 60.00 60.00 59.74 59.74 0.0M
2023-07-05 62.00 62.00 62.00 62.00 0.0M
2023-06-30 63.82 63.82 62.38 62.38 0.0M
2023-06-29 62.00 62.00 62.00 62.00 0.0M
2023-06-27 62.12 62.12 62.12 62.12 0.0M
2023-06-26 60.95 60.95 60.95 60.95 0.0M
2023-06-23 60.00 60.00 60.00 60.00 0.0M
2023-06-22 62.67 62.67 62.67 62.67 0.0M
2023-06-16 62.00 62.00 61.27 61.27 0.0M
2023-06-15 61.50 61.65 61.50 61.65 0.0M
2023-06-13 61.29 61.30 61.29 61.30 0.0M
2023-06-09 60.19 60.19 59.80 59.80 0.0M
2023-06-08 62.00 62.00 60.93 60.93 0.0M
2023-06-07 60.36 60.36 60.36 60.36 0.0M
2023-06-06 59.64 59.64 59.64 59.64 0.0M
2023-06-05 59.95 59.95 59.95 59.95 0.0M
2023-06-02 60.18 60.91 60.18 60.91 0.0M
2023-05-31 58.28 58.28 58.28 58.28 0.0M
2023-05-30 59.64 59.64 59.64 59.64 0.0M
2023-05-26 60.03 60.03 60.02 60.02 0.0M
2023-05-25 59.98 59.98 59.98 59.98 0.0M
2023-05-23 61.84 61.84 61.84 61.84 0.0M
2023-05-22 61.54 61.54 61.54 61.54 0.0M
2023-05-19 65.10 65.10 63.43 63.43 0.0M
2023-05-18 65.00 65.00 65.00 65.00 0.0M
2023-05-16 64.40 64.40 63.30 63.30 0.0M
2023-05-15 63.57 64.12 63.57 64.12 0.0M
2023-05-12 63.12 63.12 63.12 63.12 0.0M
2023-05-10 63.80 63.80 63.80 63.80 0.0M
2023-05-08 64.38 64.38 64.25 64.25 0.0M
2023-05-05 62.84 63.95 62.84 63.95 0.0M
2023-05-04 62.17 62.17 62.17 62.17 0.0M
2023-05-02 64.15 64.15 64.15 64.15 0.0M
2023-05-01 64.94 64.94 64.94 64.94 0.0M
2023-04-27 65.00 65.10 65.00 65.10 0.0M
2023-04-26 63.60 63.60 63.60 63.60 0.0M
2023-04-25 63.87 63.87 63.87 63.87 0.0M
2023-04-24 65.53 65.53 64.84 64.84 0.0M
2023-04-21 64.24 64.24 64.24 64.24 0.0M
2023-04-19 65.00 66.30 64.10 66.30 0.0M
2023-04-18 65.13 65.13 65.13 65.13 0.0M
2023-04-17 62.72 64.06 62.00 62.00 0.0M
2023-04-14 66.29 66.29 66.29 66.29 0.0M
2023-04-13 63.90 63.90 63.90 63.90 0.0M
2023-04-12 62.90 62.90 62.06 62.32 0.0M
2023-04-11 61.76 62.12 61.76 62.12 0.0M
2023-04-10 63.00 63.00 63.00 63.00 0.0M
2023-04-06 62.50 62.90 62.50 62.75 0.0M
2023-04-05 61.54 61.54 61.54 61.54 0.0M
2023-04-04 61.62 61.62 61.62 61.62 0.0M
2023-04-03 60.85 61.32 60.76 60.76 0.0M
2023-03-30 59.50 59.80 59.50 59.80 0.0M
2023-03-29 57.98 57.98 57.81 57.81 0.0M
2023-03-28 55.72 55.72 55.72 55.72 0.0M
2023-03-27 56.60 56.60 56.60 56.60 0.0M
2023-03-24 54.43 54.53 53.96 54.28 0.0M
2023-03-23 58.14 58.14 56.14 56.26 0.0M
2023-03-22 57.84 57.84 57.84 57.84 0.0M
2023-03-21 59.14 59.49 58.50 58.50 0.0M
2023-03-20 55.78 57.15 55.64 55.64 0.0M
2023-03-17 54.19 54.78 54.19 54.78 0.0M
2023-03-16 55.00 56.78 55.00 56.78 0.0M
2023-03-15 54.75 56.98 54.75 56.40 0.0M
2023-03-14 62.05 62.05 61.57 61.57 0.0M
2023-03-10 64.01 64.01 62.28 62.45 0.0M
2023-03-09 67.10 67.10 65.09 65.09 0.0M
2023-03-07 68.46 68.46 68.46 68.46 0.0M
2023-03-06 68.57 68.57 67.82 68.00 0.0M
2023-03-02 67.02 67.02 67.02 67.02 0.0M
2023-03-01 68.00 68.00 68.00 68.00 0.0M
2023-02-28 69.60 69.60 68.95 68.95 0.0M
2023-02-27 69.26 69.26 69.26 69.26 0.0M
2023-02-24 67.85 67.85 67.84 67.84 0.0M
2023-02-23 66.82 68.71 66.82 68.71 0.0M
2023-02-17 69.30 69.30 69.30 69.30 0.0M
2023-02-16 70.32 70.32 70.32 70.32 0.0M
2023-02-15 68.33 68.33 68.33 68.33 0.0M
2023-02-14 69.03 69.03 69.03 69.03 0.0M
2023-02-13 68.61 68.61 67.48 67.48 0.0M
2023-02-10 68.02 68.02 68.02 68.02 0.0M
2023-02-09 68.88 68.88 68.38 68.38 0.0M
2023-02-07 67.55 67.55 66.50 67.16 0.0M
2023-02-03 67.11 67.11 65.29 65.29 0.0M
2023-02-01 68.65 69.59 68.65 69.59 0.0M
2023-01-31 67.72 67.72 67.72 67.72 0.0M
2023-01-30 67.32 67.32 66.44 66.45 0.0M
2023-01-27 67.43 67.43 67.43 67.43 0.0M
2023-01-26 66.24 66.24 66.24 66.24 0.0M
2023-01-25 65.88 66.95 65.88 66.95 0.0M
2023-01-24 66.68 66.68 66.38 66.38 0.0M
2023-01-23 65.10 65.10 65.10 65.10 0.0M
2023-01-20 64.45 64.90 64.45 64.90 0.0M
2023-01-19 62.86 62.86 62.86 62.86 0.0M
2023-01-12 64.35 65.14 64.35 65.14 0.0M
2023-01-11 62.90 62.90 62.68 62.68 0.0M
2023-01-10 62.56 62.56 62.56 62.56 0.0M
2023-01-09 63.35 63.57 63.35 63.57 0.0M
2023-01-06 62.51 62.51 62.51 62.51 0.0M
2023-01-05 61.62 61.62 61.62 61.62 0.0M
2023-01-04 61.70 61.70 61.70 61.70 0.0M
2023-01-03 59.37 59.37 59.25 59.25 0.0M