BNP Paribas Easy Stoxx Europe 600 UCITS ETF EUR C

ETSZ
🏛️ フランス →
17.85
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 14.10 14.14 14.04 14.10 0.0M
2021-12-30 14.13 14.18 14.12 14.14 0.0M
2021-12-29 14.15 14.18 14.09 14.11 0.0M
2021-12-28 14.09 14.18 14.09 14.16 0.0M
2021-12-27 13.91 14.08 13.91 14.06 0.0M
2021-12-24 14.17 14.17 13.75 13.97 0.0M
2021-12-23 13.87 13.98 13.86 13.97 0.1M
2021-12-22 13.74 13.84 13.70 13.84 0.0M
2021-12-21 13.65 13.71 13.61 13.71 0.0M
2021-12-20 13.41 13.53 13.35 13.51 0.0M
2021-12-17 13.75 13.75 13.62 13.70 0.0M
2021-12-16 13.81 13.84 13.76 13.78 0.0M
2021-12-15 13.61 13.65 13.59 13.61 0.0M
2021-12-14 13.75 13.76 13.58 13.58 0.0M
2021-12-13 13.77 13.84 13.68 13.69 0.0M
2021-12-10 13.74 13.79 13.73 13.75 0.0M
2021-12-09 13.84 13.84 13.76 13.79 0.0M
2021-12-08 13.88 13.94 13.80 13.81 0.0M
2021-12-07 13.71 13.89 13.69 13.89 0.0M
2021-12-06 13.48 13.57 13.40 13.56 0.0M
2021-12-03 13.55 13.55 13.33 13.36 0.0M
2021-12-02 13.47 13.51 13.37 13.44 0.0M
2021-12-01 13.49 13.64 13.45 13.61 0.0M
2021-11-30 13.37 13.49 13.28 13.37 0.0M
2021-11-29 13.55 13.59 13.48 13.51 0.0M
2021-11-26 13.50 13.60 13.39 13.39 0.1M
2021-11-25 13.92 13.93 13.88 13.93 0.0M
2021-11-24 13.90 13.92 13.77 13.87 0.0M
2021-11-23 13.91 13.96 13.81 13.85 0.0M
2021-11-22 14.10 14.10 14.01 14.02 0.0M
2021-11-19 14.14 14.15 14.02 14.05 0.3M
2021-11-18 14.14 14.17 14.07 14.09 0.0M
2021-11-17 14.14 14.17 14.14 14.15 0.0M
2021-11-16 14.16 14.17 14.12 14.14 0.0M
2021-11-15 14.06 14.11 14.04 14.11 0.0M
2021-11-12 14.03 14.07 14.01 14.06 0.0M
2021-11-11 13.95 14.02 13.95 14.02 0.0M
2021-11-10 13.96 13.97 13.90 13.96 0.0M
2021-11-09 13.93 14.01 13.93 13.94 0.0M
2021-11-08 13.96 13.99 13.94 13.96 0.0M
2021-11-05 13.95 14.00 13.95 13.97 0.0M
2021-11-04 13.97 13.98 13.93 13.95 0.6M
2021-11-03 13.84 13.89 13.83 13.89 0.0M
2021-11-02 13.79 13.85 13.78 13.85 0.2M
2021-11-01 13.78 13.83 13.77 13.82 0.0M
2021-10-29 13.63 13.73 13.60 13.73 0.0M
2021-10-28 13.68 13.72 13.66 13.72 0.2M
2021-10-27 13.72 13.76 13.67 13.68 0.0M
2021-10-26 13.67 13.73 13.65 13.72 0.0M
2021-10-25 13.62 13.64 13.60 13.62 0.0M
2021-10-22 13.59 13.66 13.59 13.61 0.0M
2021-10-21 13.50 13.57 13.50 13.55 0.1M
2021-10-20 13.50 13.57 13.50 13.56 0.0M
2021-10-19 13.51 13.52 13.48 13.52 0.0M
2021-10-18 13.49 13.50 13.44 13.47 0.0M
2021-10-15 13.49 13.54 13.46 13.54 0.0M
2021-10-14 13.36 13.45 13.34 13.44 0.0M
2021-10-13 13.15 13.29 13.14 13.28 0.0M
2021-10-12 13.04 13.19 13.04 13.18 0.1M
2021-10-11 13.16 13.19 13.11 13.19 0.0M
2021-10-08 13.23 13.23 13.17 13.18 0.0M
2021-10-07 13.17 13.23 13.11 13.22 0.0M
2021-10-06 13.03 13.03 12.86 13.00 0.0M
2021-10-05 13.02 13.15 13.02 13.15 0.0M
2021-10-04 13.01 13.09 12.98 12.99 0.0M
2021-10-01 12.91 13.10 12.88 13.06 0.0M
2021-09-30 13.23 13.23 13.08 13.09 0.0M
2021-09-29 13.10 13.18 13.08 13.11 0.0M
2021-09-28 13.29 13.29 13.02 13.04 0.0M
2021-09-27 13.45 13.45 13.31 13.32 0.0M
2021-09-24 13.41 13.41 13.33 13.35 0.2M
2021-09-23 13.45 13.50 13.45 13.47 0.0M
2021-09-22 13.31 13.36 13.28 13.35 0.0M
2021-09-21 13.14 13.25 13.14 13.23 0.0M
2021-09-20 13.12 13.15 12.97 13.08 0.0M
2021-09-17 13.60 13.60 13.29 13.32 0.0M
2021-09-16 13.43 13.47 13.42 13.42 0.0M
2021-09-15 13.47 13.47 13.37 13.37 0.0M
2021-09-14 13.47 13.50 13.41 13.47 0.0M
2021-09-13 13.50 13.54 13.46 13.47 0.0M
2021-09-10 13.50 13.51 13.43 13.43 0.0M
2021-09-09 13.38 13.51 13.35 13.46 0.0M
2021-09-08 13.50 13.55 13.43 13.47 0.0M
2021-09-07 13.67 13.68 13.61 13.62 0.0M
2021-09-06 13.63 13.70 13.63 13.69 0.0M
2021-09-03 13.66 13.66 13.55 13.59 0.0M
2021-09-02 13.63 13.67 13.63 13.67 0.0M
2021-09-01 13.65 13.68 13.60 13.62 0.4M
2021-08-31 13.64 13.65 13.53 13.56 0.0M
2021-08-30 13.60 13.63 13.58 13.60 0.0M
2021-08-27 13.52 13.60 13.52 13.60 0.0M
2021-08-26 13.50 13.56 13.49 13.54 0.0M
2021-08-25 13.60 13.60 13.57 13.58 0.0M
2021-08-24 13.63 13.63 13.53 13.58 0.0M
2021-08-23 13.59 13.59 13.51 13.58 0.0M
2021-08-20 13.46 13.51 13.37 13.49 0.0M
2021-08-19 13.45 13.50 13.35 13.44 0.0M
2021-08-18 13.65 13.65 13.60 13.64 0.2M
2021-08-17 13.57 13.63 13.54 13.63 0.1M
2021-08-16 13.61 13.64 13.58 13.62 0.0M
2021-08-13 13.66 13.69 13.66 13.69 0.0M
2021-08-12 13.64 13.66 13.63 13.65 0.0M
2021-08-11 13.60 13.64 13.56 13.63 0.0M
2021-08-10 13.55 13.59 13.55 13.57 0.0M
2021-08-09 13.52 13.53 13.49 13.53 0.0M
2021-08-06 13.49 13.54 13.48 13.51 0.0M
2021-08-05 13.46 13.51 13.46 13.51 0.1M
2021-08-04 13.44 13.47 13.42 13.46 0.0M
2021-08-03 13.34 13.40 13.32 13.38 0.0M
2021-08-02 13.37 13.39 13.30 13.35 0.0M
2021-07-30 13.23 13.31 13.21 13.26 0.0M
2021-07-29 13.31 13.34 13.29 13.32 0.0M
2021-07-28 13.19 13.25 13.18 13.25 0.0M
2021-07-27 13.19 13.20 13.12 13.17 0.0M
2021-07-26 13.19 13.24 13.17 13.23 0.0M
2021-07-23 13.16 13.25 13.16 13.25 0.0M
2021-07-22 13.09 13.15 13.08 13.10 0.0M
2021-07-21 12.92 13.04 12.90 13.03 0.0M
2021-07-20 12.84 12.90 12.75 12.81 0.0M
2021-07-19 12.92 12.93 12.70 12.76 0.0M
2021-07-16 13.11 13.13 12.99 13.05 0.2M
2021-07-15 13.18 13.20 13.08 13.08 0.1M
2021-07-14 13.21 13.23 13.18 13.21 0.0M
2021-07-13 13.23 13.23 13.20 13.23 0.0M
2021-07-12 13.15 13.23 13.09 13.22 0.0M
2021-07-09 13.03 13.14 13.03 13.14 0.0M
2021-07-08 13.08 13.10 12.89 12.96 0.0M
2021-07-07 13.14 13.19 13.14 13.19 0.0M
2021-07-06 13.12 13.18 13.05 13.08 0.0M
2021-07-05 13.11 13.16 13.06 13.15 0.0M
2021-07-02 13.10 13.14 13.08 13.10 0.0M
2021-07-01 13.08 13.13 12.98 13.07 0.0M
2021-06-30 13.10 13.10 12.94 12.99 0.0M
2021-06-29 13.08 13.13 13.07 13.09 0.0M
2021-06-28 13.12 13.14 13.04 13.04 0.0M
2021-06-25 13.11 13.14 13.10 13.14 0.0M
2021-06-24 13.04 13.13 13.04 13.11 0.0M
2021-06-23 13.12 13.12 12.99 12.99 0.2M
2021-06-22 13.06 13.10 13.01 13.09 0.0M
2021-06-21 12.88 13.06 12.86 13.06 0.1M
2021-06-18 13.15 13.17 12.94 12.96 0.0M
2021-06-17 13.14 13.18 13.12 13.17 0.0M
2021-06-16 13.19 13.19 13.15 13.18 0.0M
2021-06-15 13.19 13.19 13.15 13.15 0.0M
2021-06-14 13.19 13.19 13.12 13.12 0.1M
2021-06-11 13.05 13.12 13.05 13.12 0.0M
2021-06-10 13.04 13.05 12.98 13.03 0.0M
2021-06-09 13.02 13.03 12.98 13.03 0.0M
2021-06-08 13.02 13.06 13.00 13.01 0.0M
2021-06-07 12.94 13.02 12.92 12.99 0.0M
2021-06-04 12.93 12.97 12.91 12.97 0.2M
2021-06-03 12.93 12.93 12.83 12.92 0.0M
2021-06-02 12.93 12.94 12.90 12.93 0.0M
2021-06-01 12.87 12.96 12.86 12.90 0.0M
2021-05-31 12.86 12.87 12.78 12.78 0.0M
2021-05-28 12.81 12.89 12.81 12.86 1.4M
2021-05-27 12.74 12.82 12.74 12.79 0.1M
2021-05-26 12.78 12.78 12.70 12.74 0.0M
2021-05-25 12.79 12.80 12.74 12.74 0.0M
2021-05-24 12.75 12.78 12.71 12.77 0.8M
2021-05-21 12.67 12.74 12.64 12.72 0.0M
2021-05-20 12.55 12.65 12.48 12.65 0.0M
2021-05-19 12.51 12.56 12.37 12.48 0.0M
2021-05-18 12.74 12.75 12.67 12.67 0.2M
2021-05-17 12.69 12.70 12.60 12.64 0.0M
2021-05-14 12.58 12.66 12.53 12.66 0.0M
2021-05-13 12.37 12.51 12.25 12.51 0.0M
2021-05-12 12.51 12.54 12.46 12.51 0.0M
2021-05-11 12.59 12.59 12.40 12.48 0.0M
2021-05-10 12.73 12.73 12.67 12.72 0.0M
2021-05-07 12.68 12.71 12.60 12.71 0.1M
2021-05-06 12.62 12.66 12.52 12.59 0.0M
2021-05-05 12.47 12.61 12.47 12.61 0.2M
2021-05-04 12.56 12.60 12.35 12.36 0.1M
2021-05-03 12.51 12.57 12.45 12.56 0.0M
2021-04-30 12.52 12.54 12.46 12.46 0.0M
2021-04-29 12.58 12.62 12.47 12.50 0.0M
2021-04-28 12.55 12.56 12.50 12.54 0.1M
2021-04-27 12.53 12.55 12.50 12.53 0.0M
2021-04-26 12.51 12.55 12.49 12.53 0.0M
2021-04-23 12.50 12.51 12.43 12.49 0.0M
2021-04-22 12.47 12.53 12.47 12.52 3.6M
2021-04-21 12.41 12.44 12.35 12.43 0.4M
2021-04-20 12.55 12.57 12.34 12.35 0.1M
2021-04-19 12.62 12.62 12.57 12.58 0.0M
2021-04-16 12.49 12.58 12.49 12.58 0.0M
2021-04-15 12.44 12.48 12.44 12.47 0.0M
2021-04-14 12.41 12.43 12.39 12.41 0.2M
2021-04-13 12.39 12.41 12.36 12.38 0.0M
2021-04-12 12.40 12.41 12.36 12.37 0.0M
2021-04-09 12.41 12.44 12.40 12.42 0.0M
2021-04-08 12.39 12.41 12.37 12.41 0.0M
2021-04-07 12.35 12.37 12.32 12.33 0.3M
2021-04-06 12.41 12.41 12.35 12.36 0.0M
2021-04-01 12.24 12.29 12.23 12.28 0.5M
2021-03-31 12.23 12.25 12.19 12.19 0.0M
2021-03-30 12.19 12.24 12.17 12.23 1.6M
2021-03-29 12.15 12.17 12.11 12.13 0.0M
2021-03-26 12.06 12.12 12.06 12.12 1.5M
2021-03-25 11.95 12.01 11.90 12.00 0.0M
2021-03-24 11.94 12.02 11.93 12.02 0.0M
2021-03-23 11.98 12.02 11.95 12.00 0.0M
2021-03-22 11.94 12.04 11.91 12.03 0.0M
2021-03-19 12.01 12.07 11.95 12.01 0.0M
2021-03-18 12.10 12.11 12.05 12.10 0.2M
2021-03-17 12.10 12.10 12.02 12.04 0.1M
2021-03-16 12.03 12.10 12.03 12.10 0.0M
2021-03-15 12.04 12.08 11.96 12.00 0.0M
2021-03-12 11.97 11.99 11.95 11.99 0.0M
2021-03-11 12.01 12.03 11.97 12.03 0.0M
2021-03-10 11.88 11.97 11.88 11.95 0.0M
2021-03-09 11.80 11.93 11.80 11.91 0.0M
2021-03-08 11.65 11.82 11.63 11.82 0.1M
2021-03-05 11.58 11.69 11.54 11.57 0.0M
2021-03-04 11.67 11.70 11.59 11.67 0.0M
2021-03-03 11.76 11.78 11.62 11.70 0.0M
2021-03-02 11.66 11.75 11.64 11.69 0.2M
2021-03-01 11.64 11.68 11.59 11.67 0.2M
2021-02-26 11.46 11.61 11.44 11.46 0.0M
2021-02-25 11.75 11.75 11.64 11.64 0.0M
2021-02-24 11.65 11.70 11.62 11.68 0.3M
2021-02-23 11.71 11.71 11.50 11.63 0.0M
2021-02-22 11.65 11.68 11.59 11.67 0.0M
2021-02-19 11.70 11.75 11.67 11.73 0.0M
2021-02-18 11.77 11.79 11.65 11.68 0.1M
2021-02-17 11.80 11.83 11.75 11.75 0.0M
2021-02-16 11.88 11.88 11.84 11.85 0.0M
2021-02-15 11.77 11.87 11.77 11.85 0.3M
2021-02-12 11.61 11.70 11.57 11.69 0.0M
2021-02-11 11.58 11.63 11.58 11.62 0.0M
2021-02-10 11.62 11.64 11.53 11.57 0.1M
2021-02-09 11.60 11.61 11.55 11.60 0.0M
2021-02-08 11.64 11.65 11.60 11.60 0.2M
2021-02-05 11.59 11.62 11.55 11.57 0.0M
2021-02-04 11.50 11.58 11.50 11.58 0.4M
2021-02-03 11.57 11.57 11.48 11.50 0.0M
2021-02-02 11.40 11.49 11.40 11.48 0.0M
2021-02-01 11.28 11.36 11.28 11.33 0.4M
2021-01-29 11.24 11.30 11.17 11.17 0.1M
2021-01-28 11.26 11.40 11.15 11.39 0.0M
2021-01-27 11.47 11.53 11.28 11.38 0.3M
2021-01-26 11.45 11.57 11.45 11.51 0.5M
2021-01-25 11.60 11.60 11.42 11.44 0.1M
2021-01-22 11.56 11.56 11.48 11.53 0.4M
2021-01-21 11.70 11.70 11.60 11.60 0.0M
2021-01-20 11.56 11.64 11.56 11.61 0.1M
2021-01-19 11.60 11.60 11.52 11.52 0.2M
2021-01-18 11.49 11.55 11.49 11.54 0.2M
2021-01-15 11.58 11.60 11.49 11.53 0.5M
2021-01-14 11.59 11.66 11.59 11.64 0.0M
2021-01-13 11.53 11.57 11.52 11.55 0.0M
2021-01-12 11.59 11.59 11.52 11.53 0.2M
2021-01-11 11.59 11.60 11.48 11.54 0.3M
2021-01-08 11.64 11.64 11.59 11.61 0.0M
2021-01-07 11.55 11.56 11.49 11.53 0.0M
2021-01-06 11.38 11.52 11.32 11.51 0.0M
2021-01-05 11.34 11.37 11.28 11.33 0.0M
2021-01-04 11.42 11.46 11.32 11.35 0.0M