BNP Paribas Easy MSCI Europe SRI PAB UCITS ETF C (SRIEC)

SRIEC
🏛️ フランス →
34.41
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 34.15 34.41 34.15 34.41 0.0M
2025-09-25 34.19 34.20 34.16 34.16 0.0M
2025-09-24 34.44 34.44 34.39 34.41 0.0M
2025-09-23 34.49 34.59 34.49 34.54 0.0M
2025-09-22 34.42 34.42 34.36 34.42 0.0M
2025-09-19 34.49 34.54 34.44 34.44 0.0M
2025-09-18 34.46 34.62 34.46 34.62 0.0M
2025-09-17 34.38 34.42 34.34 34.34 0.0M
2025-09-16 34.66 34.66 34.41 34.41 0.0M
2025-09-15 34.67 34.87 34.67 34.84 0.0M
2025-09-12 34.68 34.73 34.60 34.73 0.0M
2025-09-11 34.53 34.57 34.51 34.57 0.0M
2025-09-10 34.65 34.65 34.57 34.48 0.0M
2025-09-09 34.71 34.71 34.65 34.65 0.0M
2025-09-08 34.53 34.54 34.45 34.54 0.0M
2025-09-05 34.35 34.44 34.30 34.44 0.0M
2025-09-04 34.04 34.26 34.04 34.26 0.0M
2025-09-03 33.91 33.94 33.77 33.87 0.0M
2025-09-02 34.37 34.37 33.78 33.78 0.0M
2025-09-01 34.44 34.45 34.40 34.40 0.0M
2025-08-29 34.67 34.67 34.44 34.44 0.0M
2025-08-28 34.83 34.84 34.71 34.71 0.0M
2025-08-27 34.75 34.78 34.75 34.78 0.0M
2025-08-26 34.79 34.80 34.72 34.78 0.0M
2025-08-25 35.09 35.09 35.09 34.98 0.0M
2025-08-22 34.96 35.28 34.96 35.28 0.0M
2025-08-21 35.03 35.03 34.94 35.03 0.0M
2025-08-20 34.83 35.09 34.83 35.10 0.0M
2025-08-19 34.71 34.99 34.71 34.99 0.0M
2025-08-18 34.73 34.73 34.73 34.73 0.0M
2025-08-15 34.83 34.83 34.83 34.68 0.0M
2025-08-14 34.65 34.65 34.65 34.69 0.0M
2025-08-13 34.56 34.60 34.56 34.60 0.0M
2025-08-12 34.54 34.54 34.50 34.50 0.0M
2025-08-11 34.54 34.54 34.40 34.40 0.0M
2025-08-08 34.52 34.52 34.43 34.45 0.0M
2025-08-07 34.20 34.55 34.20 34.55 0.0M
2025-08-06 34.34 34.34 34.04 34.06 0.0M
2025-08-05 34.37 34.37 34.22 34.22 0.0M
2025-08-04 33.97 34.25 33.97 34.18 0.0M
2025-08-01 34.24 34.24 33.89 33.89 0.0M
2025-07-31 34.82 34.87 34.62 34.62 0.0M
2025-07-30 34.71 34.92 34.71 34.74 0.0M
2025-07-29 34.87 35.00 34.76 34.76 0.0M
2025-07-28 35.21 35.21 34.89 34.89 0.0M
2025-07-25 34.88 34.94 34.84 34.94 0.0M
2025-07-24 35.02 35.08 35.02 35.03 0.0M
2025-07-23 34.89 35.00 34.89 34.98 0.0M
2025-07-22 34.69 34.69 34.49 34.59 0.0M
2025-07-21 34.79 34.82 34.79 34.82 0.0M
2025-07-18 34.81 34.82 34.75 34.82 0.0M
2025-07-17 34.54 34.63 34.54 34.61 0.0M
2025-07-16 34.37 34.38 34.33 34.33 0.0M
2025-07-15 34.62 34.67 34.56 34.56 0.0M
2025-07-14 34.38 34.46 34.38 34.53 0.0M
2025-07-11 34.80 34.80 34.64 34.64 0.0M
2025-07-10 34.82 34.99 34.82 34.99 0.0M
2025-07-09 34.52 34.73 34.52 34.63 0.0M
2025-07-08 34.48 34.57 34.40 34.57 0.0M
2025-07-07 34.37 34.58 34.37 34.58 0.0M
2025-07-04 34.46 34.46 34.37 34.43 0.0M
2025-07-03 34.51 34.51 34.51 34.54 0.0M
2025-07-02 34.56 34.56 34.25 34.44 0.0M
2025-07-01 34.55 34.55 34.48 34.49 0.0M
2025-06-30 34.65 34.65 34.38 34.38 0.0M
2025-06-27 34.44 34.56 34.44 34.56 0.0M
2025-06-26 34.40 34.40 34.22 34.22 0.0M
2025-06-25 34.59 34.59 34.31 34.31 0.0M
2025-06-24 34.73 34.73 34.46 34.46 0.0M
2025-06-23 34.03 34.25 34.03 34.17 0.0M
2025-06-20 34.29 34.29 34.15 34.15 0.0M
2025-06-19 34.19 34.19 34.08 34.08 0.0M
2025-06-18 34.51 34.51 34.29 34.29 0.0M
2025-06-17 34.48 34.48 34.41 34.41 0.0M
2025-06-16 34.62 34.69 34.62 34.69 0.0M
2025-06-13 34.56 34.73 34.50 34.50 0.0M
2025-06-12 34.95 34.96 34.95 34.96 0.0M
2025-06-11 35.25 35.25 35.03 35.03 0.0M
2025-06-10 35.20 35.30 35.18 35.18 0.0M
2025-06-09 35.26 35.26 35.14 35.14 0.0M
2025-06-06 35.11 35.20 35.11 35.16 0.0M
2025-06-05 35.05 35.27 35.05 35.07 0.0M
2025-06-04 35.00 35.17 35.00 35.17 0.0M
2025-06-03 35.11 35.11 34.85 34.85 0.0M
2025-06-02 34.95 34.95 34.89 34.89 0.0M
2025-05-30 35.04 35.04 34.98 34.98 0.0M
2025-05-29 35.16 35.16 35.15 34.98 0.0M
2025-05-28 35.17 35.24 34.90 34.90 0.0M
2025-05-27 35.16 35.29 35.16 35.17 0.0M
2025-05-26 35.17 35.25 35.17 35.25 0.0M
2025-05-23 35.13 35.13 34.63 34.73 0.0M
2025-05-22 35.17 35.17 35.04 35.04 0.0M
2025-05-21 35.26 35.28 35.25 35.28 0.0M
2025-05-20 35.12 35.23 35.07 35.23 0.0M
2025-05-19 34.98 35.13 34.98 35.13 0.0M
2025-05-16 34.96 35.07 34.96 34.97 0.0M
2025-05-15 34.50 34.93 34.50 34.93 0.0M
2025-05-14 34.51 34.57 34.50 34.50 0.0M
2025-05-13 34.59 34.66 34.52 34.52 0.0M
2025-05-12 34.56 34.57 34.52 34.57 0.0M
2025-05-09 34.16 34.39 34.16 34.39 0.0M
2025-05-08 34.23 34.23 34.05 34.05 0.0M
2025-05-07 34.11 34.11 33.99 33.99 0.0M
2025-05-06 34.24 34.25 34.06 34.06 0.0M
2025-05-05 34.13 34.23 34.13 34.20 0.0M
2025-05-02 33.87 34.05 33.87 34.05 0.0M
2025-04-30 33.54 33.54 33.47 33.51 0.0M
2025-04-29 33.26 33.36 33.26 33.36 0.0M
2025-04-28 33.26 33.28 33.19 33.19 0.0M
2025-04-25 33.22 33.28 33.05 33.05 0.0M
2025-04-24 32.98 32.98 32.94 32.94 0.0M
2025-04-23 32.82 32.84 32.82 32.84 0.0M
2025-04-22 32.22 32.49 32.22 32.49 0.0M
2025-04-17 32.13 32.37 32.13 32.37 0.0M
2025-04-16 32.08 32.28 31.98 32.28 0.0M
2025-04-15 31.95 32.39 31.95 32.39 0.0M
2025-04-14 31.67 31.84 31.62 31.84 0.0M
2025-04-11 31.14 31.14 30.73 30.92 0.0M
2025-04-10 31.00 31.00 31.00 31.00 0.0M
2025-04-09 30.30 30.30 29.87 29.94 0.0M
2025-04-08 30.38 31.06 30.22 30.76 0.0M
2025-04-07 29.73 30.06 29.73 29.96 0.0M
2025-04-04 32.70 32.70 31.45 31.68 0.0M
2025-04-03 32.96 32.96 32.83 32.83 0.0M
2025-04-02 33.38 33.41 33.27 33.41 0.0M
2025-04-01 33.43 33.53 33.43 33.53 0.0M
2025-03-31 33.40 33.40 33.13 33.26 0.0M
2025-03-28 33.73 33.83 33.56 33.68 0.0M
2025-03-27 33.63 33.65 33.63 33.65 0.0M
2025-03-26 34.11 34.11 33.79 33.80 0.0M
2025-03-25 33.97 33.97 33.96 33.96 0.0M
2025-03-24 34.01 34.06 33.86 33.93 0.0M
2025-03-21 33.99 33.99 33.86 33.98 0.0M
2025-03-20 34.20 34.20 34.13 34.13 0.0M
2025-03-19 34.04 34.24 34.04 34.24 0.0M
2025-03-18 34.01 34.17 34.01 34.17 0.0M
2025-03-17 33.74 33.99 33.74 33.99 0.0M
2025-03-14 33.44 33.63 33.44 33.63 0.0M
2025-03-13 33.50 33.50 33.49 33.49 0.0M
2025-03-12 33.51 33.76 33.42 33.66 0.0M
2025-03-11 33.90 33.90 33.40 33.49 0.0M
2025-03-10 34.23 34.23 33.95 34.00 0.0M
2025-03-07 33.93 34.20 33.88 34.20 0.0M
2025-03-06 34.25 34.25 33.92 34.14 0.0M
2025-03-05 34.23 34.30 34.03 34.03 0.0M
2025-03-04 34.38 34.38 34.03 34.03 0.0M
2025-03-03 34.39 34.68 34.39 34.55 0.0M
2025-02-28 34.20 34.40 34.20 34.40 0.0M
2025-02-27 34.45 34.52 34.45 34.52 0.0M
2025-02-26 34.47 34.71 34.47 34.63 0.0M
2025-02-25 34.48 34.48 34.34 34.34 0.0M
2025-02-24 34.54 34.54 34.41 34.41 0.0M
2025-02-21 34.44 34.58 34.44 34.58 0.0M
2025-02-20 34.54 34.56 34.44 34.44 0.0M
2025-02-19 34.68 34.68 34.39 34.39 0.0M
2025-02-18 34.86 34.86 34.70 34.72 0.0M
2025-02-17 34.70 34.83 34.69 34.69 0.0M
2025-02-14 34.76 34.80 34.62 34.62 0.0M
2025-02-13 34.57 34.77 34.57 34.71 0.0M
2025-02-12 34.40 34.40 34.28 34.28 0.0M
2025-02-11 34.31 34.38 34.31 34.38 0.0M
2025-02-10 34.14 34.38 34.14 34.38 0.0M
2025-02-07 34.39 34.39 34.10 34.10 0.0M
2025-02-06 34.11 34.33 34.11 34.33 0.0M
2025-02-05 33.76 34.02 33.76 34.02 0.0M
2025-02-04 33.73 33.93 33.73 33.93 0.0M
2025-02-03 33.64 33.88 33.64 33.88 0.0M
2025-01-31 34.13 34.21 34.13 34.21 0.0M
2025-01-30 33.94 34.18 33.94 34.18 0.0M
2025-01-29 33.88 33.88 33.88 33.88 0.0M
2025-01-28 33.61 33.73 33.61 33.73 0.0M
2025-01-27 33.33 33.63 33.33 33.63 0.0M
2025-01-24 33.75 33.75 33.52 33.52 0.0M
2025-01-23 33.48 33.67 33.48 33.67 0.0M
2025-01-22 33.53 33.53 33.53 33.53 0.0M
2025-01-21 33.30 33.52 33.28 33.52 0.0M
2025-01-20 33.30 33.30 33.30 33.30 0.0M
2025-01-17 33.17 33.23 33.14 33.20 0.1M
2025-01-16 32.90 33.09 32.88 33.09 0.0M
2025-01-15 32.42 32.66 32.42 32.66 0.0M
2025-01-14 32.46 32.46 32.29 32.30 0.0M
2025-01-13 32.20 32.20 32.20 32.20 0.0M
2025-01-10 32.00 32.63 32.00 32.45 0.0M
2025-01-09 32.43 32.77 32.43 32.77 0.0M
2025-01-08 32.82 32.82 32.58 32.67 0.0M
2025-01-07 32.84 32.84 32.77 32.77 0.0M
2025-01-06 32.66 32.88 32.60 32.88 0.0M
2025-01-03 32.72 32.72 32.57 32.57 0.0M
2025-01-02 32.69 32.73 32.69 32.71 0.0M