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
2023-12-29 14.66 14.71 14.64 14.65 0.0M
2023-12-28 14.72 14.72 14.63 14.63 0.0M
2023-12-27 14.67 14.70 14.63 14.67 0.0M
2023-12-22 14.57 14.64 14.57 14.63 0.0M
2023-12-21 14.60 14.61 14.55 14.61 0.0M
2023-12-20 14.66 14.66 14.58 14.65 0.0M
2023-12-19 14.58 14.62 14.57 14.62 0.0M
2023-12-18 14.55 14.60 14.53 14.55 0.0M
2023-12-15 14.65 14.68 14.58 14.60 0.0M
2023-12-14 14.67 14.74 14.53 14.60 0.0M
2023-12-13 14.48 14.53 14.47 14.47 0.0M
2023-12-12 14.52 14.53 14.46 14.47 0.0M
2023-12-11 14.47 14.52 14.43 14.50 0.0M
2023-12-08 14.40 14.49 14.38 14.47 0.0M
2023-12-07 14.37 14.38 14.32 14.35 0.0M
2023-12-06 14.34 14.43 14.33 14.40 0.1M
2023-12-05 14.24 14.32 14.23 14.31 0.0M
2023-12-04 14.25 14.29 14.23 14.25 0.0M
2023-12-01 14.18 14.27 14.16 14.27 0.0M
2023-11-30 14.09 14.14 14.03 14.12 0.0M
2023-11-29 13.99 14.07 13.98 14.05 0.0M
2023-11-28 13.99 13.99 13.92 13.98 0.0M
2023-11-27 14.07 14.08 14.03 14.03 0.0M
2023-11-24 14.03 14.09 14.01 14.08 0.0M
2023-11-23 14.02 14.04 13.98 14.03 0.0M
2023-11-22 13.98 14.02 13.97 13.99 0.0M
2023-11-21 13.96 13.97 13.92 13.95 0.0M
2023-11-20 13.94 13.97 13.92 13.96 0.0M
2023-11-17 13.88 13.96 13.87 13.96 0.0M
2023-11-16 13.88 13.90 13.80 13.80 0.1M
2023-11-15 13.88 13.95 13.88 13.89 0.0M
2023-11-14 13.68 13.86 13.66 13.84 0.0M
2023-11-13 13.63 13.67 13.60 13.67 0.0M
2023-11-10 13.61 13.63 13.49 13.55 0.0M
2023-11-09 13.57 13.70 13.55 13.70 0.0M
2023-11-08 13.49 13.62 13.47 13.57 0.0M
2023-11-07 13.53 13.57 13.51 13.54 0.0M
2023-11-06 13.60 13.61 13.54 13.56 0.0M
2023-11-03 13.70 13.70 13.55 13.58 0.0M
2023-11-02 13.45 13.59 13.45 13.55 0.0M
2023-11-01 13.31 13.39 13.25 13.34 0.0M
2023-10-31 13.20 13.28 13.19 13.25 0.1M
2023-10-30 13.20 13.23 13.16 13.18 0.0M
2023-10-27 13.19 13.27 13.11 13.12 0.1M
2023-10-26 13.16 13.27 13.14 13.23 0.0M
2023-10-25 13.27 13.30 13.20 13.29 0.0M
2023-10-24 13.25 13.30 13.17 13.29 0.1M
2023-10-23 13.24 13.25 13.12 13.23 0.2M
2023-10-20 13.30 13.36 13.24 13.24 0.1M
2023-10-19 13.55 13.55 13.41 13.43 0.0M
2023-10-18 13.71 13.73 13.57 13.58 0.0M
2023-10-17 13.73 13.79 13.65 13.73 0.0M
2023-10-16 13.78 13.78 13.66 13.75 0.0M
2023-10-13 13.83 13.84 13.71 13.72 0.0M
2023-10-12 13.91 13.95 13.85 13.85 0.0M
2023-10-11 13.77 13.88 13.77 13.84 0.0M
2023-10-10 13.69 13.83 13.69 13.82 0.0M
2023-10-09 13.58 13.61 13.50 13.56 0.0M
2023-10-06 13.51 13.60 13.45 13.60 0.0M
2023-10-05 13.48 13.53 13.43 13.48 0.0M
2023-10-04 13.37 13.53 13.37 13.44 0.0M
2023-10-03 13.57 13.63 13.44 13.45 0.0M
2023-10-02 13.82 13.83 13.56 13.60 0.0M
2023-09-29 13.81 13.86 13.75 13.75 0.0M
2023-09-28 13.66 13.69 13.56 13.69 0.0M
2023-09-27 13.66 13.71 13.61 13.64 0.0M
2023-09-26 13.68 13.70 13.62 13.65 0.0M
2023-09-25 13.79 13.84 13.67 13.75 0.0M
2023-09-22 13.80 13.87 13.78 13.83 0.0M
2023-09-21 13.97 13.98 13.87 13.87 0.0M
2023-09-20 13.98 14.09 13.95 14.06 0.0M
2023-09-19 13.92 13.98 13.90 13.93 0.1M
2023-09-18 14.10 14.10 13.92 13.94 0.0M
2023-09-15 14.16 14.20 14.10 14.10 0.0M
2023-09-14 13.89 14.08 13.84 14.06 0.0M
2023-09-13 13.84 13.87 13.76 13.85 0.0M
2023-09-12 13.94 13.95 13.88 13.90 0.0M
2023-09-11 13.94 14.01 13.90 13.92 0.0M
2023-09-08 13.88 13.88 13.75 13.88 0.0M
2023-09-07 13.82 13.90 13.80 13.86 0.0M
2023-09-06 13.87 13.89 13.82 13.86 0.0M
2023-09-05 13.90 13.99 13.86 13.94 0.0M
2023-09-04 14.06 14.10 13.97 13.97 0.0M
2023-09-01 13.98 14.05 13.97 13.98 0.0M
2023-08-31 14.02 14.07 13.97 13.97 0.0M
2023-08-30 14.05 14.06 13.96 14.01 0.1M
2023-08-29 13.98 14.03 13.95 14.03 0.0M
2023-08-28 13.88 13.94 13.83 13.93 0.0M
2023-08-25 13.76 13.85 13.75 13.76 0.0M
2023-08-24 13.95 13.96 13.77 13.77 0.0M
2023-08-23 13.82 13.87 13.79 13.83 0.0M
2023-08-22 13.75 13.84 13.74 13.78 0.0M
2023-08-21 13.70 13.79 13.67 13.69 0.0M
2023-08-18 13.68 13.70 13.58 13.67 0.0M
2023-08-17 13.82 13.86 13.74 13.76 0.0M
2023-08-16 13.85 13.92 13.85 13.87 0.0M
2023-08-15 14.01 14.01 13.84 13.87 0.0M
2023-08-14 13.98 14.03 13.95 14.01 0.0M
2023-08-11 14.07 14.10 13.96 13.99 0.0M
2023-08-10 14.08 14.19 14.07 14.15 0.0M
2023-08-09 14.10 14.10 14.02 14.02 0.0M
2023-08-08 13.94 13.99 13.88 13.97 0.1M
2023-08-07 13.95 14.00 13.90 14.00 0.0M
2023-08-04 13.95 13.99 13.87 13.98 0.0M
2023-08-03 13.94 13.95 13.87 13.94 0.0M
2023-08-02 14.04 14.11 13.96 14.02 0.0M
2023-08-01 14.32 14.33 14.18 14.19 0.0M
2023-07-31 14.31 14.36 14.29 14.34 0.0M
2023-07-28 14.31 14.34 14.29 14.32 0.0M
2023-07-27 14.24 14.37 14.21 14.35 0.0M
2023-07-26 14.22 14.22 14.06 14.15 0.0M
2023-07-25 14.18 14.24 14.15 14.24 0.0M
2023-07-24 14.12 14.18 14.11 14.17 0.0M
2023-07-21 14.11 14.15 14.09 14.15 0.0M
2023-07-20 14.07 14.11 14.02 14.11 0.0M
2023-07-19 14.07 14.10 14.04 14.05 0.0M
2023-07-18 13.93 14.02 13.92 14.02 0.0M
2023-07-17 13.94 14.00 13.92 13.93 0.0M
2023-07-14 14.02 14.06 14.00 14.01 0.0M
2023-07-13 13.97 14.06 13.96 14.03 0.0M
2023-07-12 13.78 13.95 13.75 13.94 0.0M
2023-07-11 13.69 13.75 13.65 13.74 0.1M
2023-07-10 13.58 13.67 13.56 13.64 0.0M
2023-07-07 13.58 13.65 13.53 13.61 0.0M
2023-07-06 13.80 13.83 13.57 13.59 0.0M
2023-07-05 13.94 13.97 13.90 13.92 0.0M
2023-07-04 14.04 14.06 14.02 14.02 0.1M
2023-07-03 14.07 14.10 14.01 14.01 0.0M
2023-06-30 13.93 14.06 13.92 14.04 0.0M
2023-06-29 13.88 13.90 13.85 13.88 0.0M
2023-06-28 13.84 13.86 13.81 13.86 0.0M
2023-06-27 13.80 13.81 13.68 13.75 0.0M
2023-06-26 13.78 13.78 13.67 13.75 0.1M
2023-06-23 13.76 13.83 13.72 13.76 0.0M
2023-06-22 13.77 13.83 13.71 13.83 0.1M
2023-06-21 13.92 13.96 13.88 13.89 0.0M
2023-06-20 13.98 14.03 13.95 13.95 0.0M
2023-06-19 14.12 14.12 14.02 14.03 0.0M
2023-06-16 14.19 14.21 14.12 14.17 0.0M
2023-06-15 14.09 14.11 14.01 14.09 0.1M
2023-06-14 14.09 14.17 14.08 14.13 0.0M
2023-06-13 14.06 14.11 13.99 14.08 0.0M
2023-06-12 14.03 14.05 13.99 13.99 0.0M
2023-06-09 14.01 14.02 13.93 13.97 0.0M
2023-06-08 13.97 14.01 13.95 13.99 0.0M
2023-06-07 13.99 14.03 13.97 13.99 0.0M
2023-06-06 13.96 14.03 13.94 14.02 0.0M
2023-06-05 14.04 14.06 13.95 13.97 0.0M
2023-06-02 13.89 14.10 13.87 14.02 0.0M
2023-06-01 13.78 13.84 13.74 13.81 0.0M
2023-05-31 13.74 13.83 13.68 13.70 0.0M
2023-05-30 13.95 14.00 13.83 13.85 0.0M
2023-05-29 14.04 14.04 13.94 13.98 0.0M
2023-05-26 13.88 14.00 13.81 13.97 0.0M
2023-05-25 13.87 13.89 13.82 13.82 0.0M
2023-05-24 13.99 14.00 13.82 13.86 0.0M
2023-05-23 14.17 14.19 14.12 14.12 0.0M
2023-05-22 14.21 14.24 14.18 14.21 0.0M
2023-05-19 14.17 14.26 14.17 14.21 0.0M
2023-05-18 14.12 14.17 14.11 14.13 0.0M
2023-05-17 14.01 14.06 13.98 14.02 0.0M
2023-05-16 14.08 14.12 14.05 14.05 0.0M
2023-05-15 14.13 14.14 14.08 14.11 0.0M
2023-05-12 14.10 14.12 14.06 14.08 0.0M
2023-05-11 14.07 14.10 13.94 14.01 0.0M
2023-05-10 14.07 14.07 13.97 13.99 0.0M
2023-05-09 14.08 14.08 13.98 14.04 0.0M
2023-05-08 14.09 14.12 14.00 14.10 0.0M
2023-05-05 13.94 14.04 13.89 14.04 0.0M
2023-05-04 13.89 13.90 13.80 13.87 0.0M
2023-05-03 13.94 13.96 13.92 13.94 0.0M
2023-05-02 14.06 14.10 13.88 13.89 0.0M
2023-04-28 14.01 14.06 13.89 14.06 0.0M
2023-04-27 13.92 13.98 13.91 13.97 0.0M
2023-04-26 13.97 14.00 13.88 13.93 0.0M
2023-04-25 14.04 14.06 14.01 14.05 0.0M
2023-04-24 14.07 14.11 14.05 14.10 0.0M
2023-04-21 14.04 14.09 13.99 14.09 0.0M
2023-04-20 14.04 14.04 13.99 14.04 0.0M
2023-04-19 14.07 14.07 13.99 14.05 0.0M
2023-04-18 14.06 14.09 14.03 14.07 0.0M
2023-04-17 14.06 14.07 14.00 14.01 0.0M
2023-04-14 13.97 14.04 13.96 14.02 0.0M
2023-04-13 13.91 13.94 13.89 13.94 0.0M
2023-04-12 13.87 13.97 13.84 13.86 0.1M
2023-04-11 13.88 13.88 13.81 13.85 0.0M
2023-04-06 13.72 13.78 13.72 13.77 0.0M
2023-04-05 13.70 13.72 13.65 13.69 0.0M
2023-04-04 13.78 13.81 13.70 13.70 0.1M
2023-04-03 13.75 13.76 13.70 13.72 0.0M
2023-03-31 13.66 13.74 13.62 13.73 0.0M
2023-03-30 13.57 13.64 13.57 13.64 0.1M
2023-03-29 13.39 13.49 13.37 13.49 0.0M
2023-03-28 13.42 13.42 13.28 13.32 0.0M
2023-03-27 13.35 13.36 13.27 13.31 0.0M
2023-03-24 13.28 13.28 13.08 13.19 0.0M
2023-03-23 13.32 13.37 13.24 13.35 0.0M
2023-03-22 13.36 13.42 13.33 13.38 0.0M
2023-03-21 13.29 13.41 13.29 13.36 0.0M
2023-03-20 12.98 13.22 12.78 13.18 0.1M
2023-03-17 13.33 13.36 12.99 13.05 0.0M
2023-03-16 13.21 13.24 12.99 13.19 0.0M
2023-03-15 13.38 13.41 13.01 13.03 0.0M
2023-03-14 13.24 13.45 13.19 13.42 0.0M
2023-03-13 13.48 13.49 13.15 13.20 0.0M
2023-03-10 13.51 13.62 13.46 13.55 0.0M
2023-03-09 13.73 13.76 13.66 13.73 0.0M
2023-03-08 13.70 13.76 13.68 13.75 0.0M
2023-03-07 13.83 13.89 13.74 13.74 0.0M
2023-03-06 13.90 13.90 13.81 13.85 0.0M
2023-03-03 13.80 13.86 13.78 13.86 0.0M
2023-03-02 13.56 13.73 13.56 13.73 0.0M
2023-03-01 13.77 13.80 13.63 13.64 0.0M
2023-02-28 13.75 13.82 13.72 13.75 0.0M
2023-02-27 13.75 13.84 13.74 13.80 0.0M
2023-02-24 13.85 13.85 13.63 13.63 0.0M
2023-02-23 13.80 13.85 13.79 13.79 0.0M
2023-02-22 13.77 13.79 13.68 13.78 0.0M
2023-02-21 13.82 13.85 13.71 13.82 0.0M
2023-02-20 13.89 13.89 13.82 13.86 0.0M
2023-02-17 13.74 13.86 13.70 13.84 0.0M
2023-02-16 13.92 13.94 13.79 13.87 0.0M
2023-02-15 13.74 13.85 13.72 13.85 0.0M
2023-02-14 13.80 13.87 13.75 13.77 0.0M
2023-02-13 13.67 13.77 13.67 13.77 0.0M
2023-02-10 13.68 13.71 13.56 13.63 0.0M
2023-02-09 13.79 13.85 13.77 13.77 0.0M
2023-02-08 13.76 13.78 13.68 13.68 0.0M
2023-02-07 13.65 13.66 13.60 13.65 0.0M
2023-02-06 13.66 13.67 13.56 13.62 0.0M
2023-02-03 13.61 13.71 13.59 13.71 0.0M
2023-02-02 13.57 13.68 13.55 13.67 0.0M
2023-02-01 13.53 13.56 13.47 13.49 0.0M
2023-01-31 13.52 13.52 13.39 13.50 0.0M
2023-01-30 13.49 13.54 13.45 13.53 0.0M
2023-01-27 13.52 13.56 13.50 13.55 0.1M
2023-01-26 13.54 13.56 13.51 13.52 0.0M
2023-01-25 13.52 13.52 13.39 13.47 0.0M
2023-01-24 13.58 13.58 13.46 13.51 0.0M
2023-01-23 13.51 13.55 13.46 13.54 0.0M
2023-01-20 13.51 13.51 13.42 13.46 0.0M
2023-01-19 13.55 13.55 13.40 13.41 0.0M
2023-01-18 13.61 13.67 13.59 13.61 0.0M
2023-01-17 13.55 13.61 13.50 13.60 0.0M
2023-01-16 13.51 13.55 13.48 13.54 0.0M
2023-01-13 13.44 13.49 13.42 13.48 0.0M
2023-01-12 13.37 13.45 13.34 13.40 0.0M
2023-01-11 13.30 13.36 13.27 13.33 0.1M
2023-01-10 13.25 13.29 13.24 13.28 0.0M
2023-01-09 13.29 13.37 13.27 13.34 0.0M
2023-01-06 13.11 13.25 13.06 13.25 0.0M
2023-01-05 13.07 13.12 13.05 13.08 0.1M
2023-01-04 12.99 13.11 12.99 13.11 0.0M
2023-01-03 12.84 13.00 12.84 12.92 0.0M
2023-01-02 12.75 12.85 12.72 12.85 0.0M