BNP Paribas Easy MSCI Emerging SRI PAB UCITS ETF EUR Distribution (EISR)

EISR
🏛️ フランス →
108.07
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
2025-09-26 107.97 107.97 107.97 108.07 0.0M
2025-09-25 108.65 109.08 108.65 108.68 0.0M
2025-09-24 109.26 109.26 108.74 108.77 0.0M
2025-09-23 108.81 108.81 108.81 109.15 0.0M
2025-09-22 109.71 109.71 109.55 109.33 0.0M
2025-09-19 109.26 109.26 109.26 109.57 0.0M
2025-09-18 109.21 109.21 109.21 109.59 0.0M
2025-09-17 108.74 108.74 108.74 109.26 0.0M
2025-09-16 109.56 109.56 109.56 108.78 0.0M
2025-09-15 109.17 109.17 109.17 109.45 0.0M
2025-09-12 108.89 108.96 108.89 109.05 0.0M
2025-09-11 107.93 107.93 107.93 108.69 0.0M
2025-09-10 108.36 108.36 108.36 108.22 0.0M
2025-09-09 107.21 107.21 107.21 107.73 0.0M
2025-09-08 107.21 107.21 107.21 107.22 0.0M
2025-09-05 106.96 106.96 106.96 106.56 0.0M
2025-09-04 106.00 106.00 105.88 106.05 0.0M
2025-09-03 106.25 106.25 106.19 106.02 0.0M
2025-09-02 105.71 105.71 105.42 105.40 0.0M
2025-09-01 105.45 105.45 105.45 105.52 0.0M
2025-08-29 106.02 106.02 105.40 105.21 0.0M
2025-08-28 106.51 106.51 105.97 106.26 0.0M
2025-08-27 106.75 106.75 106.45 106.45 0.0M
2025-08-26 107.62 107.62 107.62 107.28 0.0M
2025-08-25 108.04 108.04 108.04 107.97 0.0M
2025-08-22 107.18 107.18 107.18 107.79 0.0M
2025-08-21 106.34 106.57 106.34 106.90 0.0M
2025-08-20 106.66 106.66 106.66 106.37 0.0M
2025-08-19 106.80 106.80 106.80 106.69 0.0M
2025-08-18 107.00 107.00 107.00 106.87 0.0M
2025-08-15 106.68 106.68 106.68 106.16 0.0M
2025-08-14 106.79 106.79 106.79 106.41 0.0M
2025-08-13 106.43 107.04 106.43 106.99 0.0M
2025-08-12 106.06 106.06 106.06 106.16 0.0M
2025-08-11 105.58 105.58 105.58 106.07 0.0M
2025-08-08 105.73 105.89 105.42 105.59 0.0M
2025-08-07 105.70 105.70 105.70 106.10 0.0M
2025-08-06 105.60 105.60 105.60 105.19 0.0M
2025-08-05 105.72 105.72 105.72 105.27 0.0M
2025-08-04 104.93 105.15 104.93 104.90 0.0M
2025-08-01 105.32 105.36 105.32 104.16 0.0M
2025-07-31 106.50 106.50 106.50 106.04 0.0M
2025-07-30 106.18 106.48 106.18 106.39 0.0M
2025-07-29 105.74 105.90 105.74 106.29 0.0M
2025-07-28 105.20 105.21 105.20 105.21 0.0M
2025-07-25 105.11 105.11 105.11 105.10 0.0M
2025-07-24 105.56 105.56 105.56 105.02 0.0M
2025-07-23 105.11 105.11 105.11 105.42 0.0M
2025-07-22 104.74 104.74 104.57 104.57 0.0M
2025-07-21 105.71 105.71 105.71 105.49 0.0M
2025-07-18 106.14 106.14 106.14 105.88 0.0M
2025-07-17 105.52 105.52 105.52 106.15 0.0M
2025-07-16 104.36 104.36 104.36 104.00 0.0M
2025-07-15 104.25 104.25 104.25 104.56 0.0M
2025-07-14 103.51 103.51 103.51 103.49 0.0M
2025-07-11 103.84 103.84 103.84 103.17 0.0M
2025-07-10 103.46 103.46 103.46 103.48 0.0M
2025-07-09 103.35 103.35 103.35 103.30 0.0M
2025-07-08 103.47 103.47 103.47 103.44 0.0M
2025-07-07 102.39 102.39 102.39 102.99 0.0M
2025-07-04 103.05 103.05 103.05 102.80 0.0M
2025-07-03 103.28 104.08 103.28 104.12 0.0M
2025-07-02 102.88 102.88 102.88 102.83 0.0M
2025-07-01 102.83 102.83 102.83 102.80 0.0M
2025-06-30 102.53 102.53 102.53 102.57 0.0M
2025-06-27 102.83 102.83 102.44 102.69 0.0M
2025-06-26 102.73 102.73 102.40 102.40 0.0M
2025-06-25 103.41 103.41 102.75 102.75 0.0M
2025-06-24 102.45 103.09 102.45 102.88 0.0M
2025-06-23 100.65 100.65 100.65 100.75 0.0M
2025-06-20 100.95 100.95 100.12 100.12 0.0M
2025-06-19 100.54 100.54 99.84 99.84 0.0M
2025-06-18 101.49 101.49 100.86 100.86 0.0M
2025-06-17 101.52 101.52 100.79 100.79 0.0M
2025-06-16 101.54 101.54 101.39 102.18 0.0M
2025-06-13 101.05 101.05 100.90 100.90 0.0M
2025-06-12 102.98 102.98 101.76 101.76 0.0M
2025-06-11 103.92 103.92 102.79 102.79 0.0M
2025-06-10 103.49 103.49 102.86 102.86 0.0M
2025-06-09 103.31 103.31 102.95 103.21 0.0M
2025-06-06 101.91 101.91 101.65 101.65 0.0M
2025-06-05 101.88 101.88 101.44 101.44 0.0M
2025-06-04 101.56 101.76 101.41 101.41 0.0M
2025-06-03 100.08 100.40 99.76 100.40 0.0M
2025-06-02 99.73 100.15 99.48 99.58 0.0M
2025-05-30 100.81 100.81 99.79 99.79 0.0M
2025-05-29 102.39 102.39 102.39 101.23 0.0M
2025-05-28 101.23 101.23 100.76 100.76 0.0M
2025-05-27 100.57 100.61 100.57 100.61 0.0M
2025-05-26 100.35 100.35 100.32 100.32 0.0M
2025-05-23 101.04 101.04 100.39 100.39 0.0M
2025-05-22 100.83 100.83 100.37 100.80 0.0M
2025-05-21 101.06 101.06 101.05 101.05 0.0M
2025-05-20 101.15 101.15 100.70 100.70 0.0M
2025-05-19 101.54 101.54 101.18 101.18 0.0M
2025-05-16 102.08 102.08 102.01 102.01 0.0M
2025-05-15 101.18 101.57 101.18 101.57 0.0M
2025-05-14 101.49 102.30 101.49 102.30 0.0M
2025-05-13 101.22 102.17 100.58 102.17 0.0M
2025-05-12 101.66 101.66 100.87 101.30 0.0M
2025-05-09 99.18 99.18 98.90 99.31 0.0M
2025-05-08 99.29 99.29 98.66 98.66 0.0M
2025-05-07 98.48 98.48 98.21 98.21 0.0M
2025-05-06 99.50 99.50 98.48 98.84 0.0M
2025-05-05 99.33 100.09 99.33 99.60 0.0M
2025-05-02 98.43 98.43 98.31 98.31 0.0M
2025-04-30 96.27 96.27 95.58 95.58 0.0M
2025-04-29 95.03 95.38 95.03 95.15 0.0M
2025-04-28 94.64 94.64 94.13 94.13 0.0M
2025-04-25 94.17 94.17 93.69 93.69 0.0M
2025-04-24 93.59 93.59 93.59 94.56 0.0M
2025-04-23 96.38 96.50 96.38 96.50 0.0M
2025-04-22 94.15 94.15 93.72 94.82 0.0M
2025-04-17 94.25 94.25 94.25 94.41 0.0M
2025-04-16 93.88 93.99 93.88 94.46 0.0M
2025-04-15 94.43 94.72 94.43 94.52 0.0M
2025-04-14 93.24 93.24 93.24 93.86 0.0M
2025-04-11 92.16 92.17 92.16 92.01 0.0M
2025-04-10 92.39 92.39 92.39 92.39 0.0M
2025-04-09 89.37 89.37 88.08 88.26 0.0M
2025-04-08 90.66 90.66 90.66 91.85 0.0M
2025-04-07 90.35 90.35 89.80 89.80 0.0M
2025-04-04 97.16 97.16 92.45 92.45 0.0M
2025-04-03 98.21 98.21 98.21 97.44 0.0M
2025-04-02 100.78 100.78 100.70 100.70 0.0M
2025-04-01 100.65 101.23 100.65 101.23 0.0M
2025-03-31 99.66 99.66 99.31 99.31 0.0M
2025-03-28 101.64 101.64 100.80 100.28 0.0M
2025-03-27 102.37 102.78 102.37 102.78 0.0M
2025-03-26 102.29 102.29 102.29 101.73 0.0M
2025-03-25 101.83 101.93 101.49 101.90 0.0M
2025-03-24 101.93 101.93 101.89 102.04 0.0M
2025-03-21 101.59 101.59 101.24 101.54 0.0M
2025-03-20 102.33 102.33 102.33 101.90 0.0M
2025-03-19 102.10 102.52 102.10 102.52 0.0M
2025-03-18 101.76 101.76 101.76 101.62 0.0M
2025-03-17 100.87 100.87 100.87 101.64 0.0M
2025-03-14 100.57 100.74 100.40 100.98 0.0M
2025-03-13 99.23 99.60 99.23 99.65 0.0M
2025-03-12 98.83 99.79 98.83 99.79 0.0M
2025-03-11 99.15 99.37 99.01 99.10 0.0M
2025-03-10 100.64 100.64 100.12 100.12 0.0M
2025-03-07 100.88 100.92 99.75 99.75 0.0M
2025-03-06 101.31 101.31 100.56 100.56 0.0M
2025-03-05 101.53 101.53 101.26 100.74 0.0M
2025-03-04 101.62 101.62 100.74 101.24 0.0M
2025-03-03 103.44 103.44 102.71 102.54 0.0M
2025-02-28 103.24 103.24 103.24 103.08 0.0M
2025-02-27 105.37 105.37 105.04 105.64 0.0M
2025-02-26 105.83 105.83 105.64 106.01 0.0M
2025-02-25 104.70 104.70 104.70 104.49 0.0M
2025-02-24 105.72 105.72 105.65 105.65 0.0M
2025-02-21 106.23 106.23 105.82 106.74 0.0M
2025-02-20 105.86 105.86 105.86 105.86 0.0M
2025-02-19 106.35 106.35 105.64 106.04 0.0M
2025-02-18 105.99 105.99 105.91 106.15 0.0M
2025-02-17 105.40 105.40 105.12 105.12 0.0M
2025-02-14 105.54 105.54 105.54 105.39 0.0M
2025-02-13 105.02 105.02 105.02 105.36 0.0M
2025-02-12 105.94 105.94 105.74 105.72 0.0M
2025-02-11 105.89 105.89 105.72 106.08 0.0M
2025-02-10 106.17 106.40 106.02 106.02 0.0M
2025-02-07 105.84 105.84 105.84 105.87 0.0M
2025-02-06 105.44 105.93 105.07 105.93 0.0M
2025-02-05 104.96 104.96 104.28 104.63 0.0M
2025-02-04 104.71 105.73 104.71 105.73 0.0M
2025-02-03 103.93 104.74 103.76 103.76 0.0M
2025-01-31 104.63 104.63 104.63 104.59 0.0M
2025-01-30 103.48 104.31 103.48 104.42 0.0M
2025-01-29 102.91 102.91 102.85 102.85 0.0M
2025-01-28 101.84 102.02 101.84 102.13 0.0M
2025-01-27 102.02 102.12 101.10 102.12 0.0M
2025-01-24 103.19 103.19 102.39 102.39 0.0M
2025-01-23 103.24 103.24 102.86 102.86 0.0M
2025-01-22 103.44 103.90 103.27 103.90 0.0M
2025-01-21 103.70 103.70 102.91 102.91 0.0M
2025-01-20 103.78 103.78 103.21 103.21 0.0M
2025-01-17 103.47 103.47 103.47 104.07 0.0M
2025-01-16 103.54 103.73 103.54 103.56 0.0M
2025-01-15 102.04 102.84 102.04 102.84 0.0M
2025-01-14 102.61 102.61 102.28 101.95 0.0M
2025-01-13 101.98 101.98 101.98 101.72 0.0M
2025-01-10 103.25 103.25 102.30 102.46 0.0M
2025-01-09 103.79 103.79 103.52 103.43 0.0M
2025-01-08 103.59 103.86 103.39 103.86 0.0M
2025-01-07 103.92 103.92 103.58 103.58 0.0M
2025-01-06 103.88 104.59 103.88 104.59 0.0M
2025-01-03 104.16 104.66 104.08 104.66 0.0M
2025-01-02 103.03 104.05 103.03 103.86 0.0M