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
2024-12-31 32.33 32.33 32.33 32.53 0.0M
2024-12-30 32.38 32.51 32.27 32.27 0.0M
2024-12-27 32.30 32.43 32.30 32.43 0.0M
2024-12-24 32.40 32.40 32.26 32.40 0.0M
2024-12-23 32.15 32.39 32.15 32.24 0.0M
2024-12-20 32.07 32.22 32.00 32.22 0.0M
2024-12-19 32.37 32.37 32.32 32.34 0.0M
2024-12-18 32.57 32.80 32.57 32.71 0.0M
2024-12-17 32.67 32.74 32.67 32.74 0.1M
2024-12-16 32.92 32.92 32.85 32.85 0.1M
2024-12-13 33.03 33.03 32.94 32.94 0.0M
2024-12-12 33.21 33.21 32.98 32.98 0.0M
2024-12-11 33.04 33.14 33.04 33.14 0.0M
2024-12-10 33.18 33.18 33.07 33.07 0.0M
2024-12-09 33.36 33.36 33.17 33.17 0.0M
2024-12-06 33.19 33.27 33.18 33.18 0.0M
2024-12-05 33.15 33.15 33.15 33.15 0.0M
2024-12-04 32.95 33.12 32.95 33.06 0.0M
2024-12-03 32.94 33.00 32.87 32.88 0.0M
2024-12-02 32.64 32.83 32.64 32.83 0.0M
2024-11-29 32.51 32.64 32.51 32.64 0.0M
2024-11-28 32.64 32.64 32.54 32.54 0.0M
2024-11-27 32.54 32.54 32.43 32.46 0.0M
2024-11-26 32.58 32.58 32.51 32.56 0.0M
2024-11-25 32.76 32.76 32.71 32.76 0.0M
2024-11-22 32.31 32.66 32.31 32.66 0.0M
2024-11-21 32.19 32.19 32.06 32.18 0.0M
2024-11-20 32.14 32.14 31.88 31.99 0.0M
2024-11-19 32.23 32.23 31.70 32.03 0.0M
2024-11-18 32.14 32.14 32.02 32.07 0.0M
2024-11-15 32.18 32.22 32.06 32.06 0.0M
2024-11-14 32.02 32.28 32.02 32.28 0.0M
2024-11-13 32.02 32.02 31.91 31.91 0.0M
2024-11-12 32.41 32.41 31.99 31.99 0.0M
2024-11-11 32.65 32.74 32.65 32.65 0.0M
2024-11-08 32.59 32.59 32.36 32.36 0.0M
2024-11-07 32.41 32.48 32.41 32.47 0.0M
2024-11-06 32.78 32.78 32.25 32.25 0.0M
2024-11-05 32.46 32.48 32.46 32.48 0.0M
2024-11-04 32.49 32.55 32.36 32.36 0.0M
2024-11-01 32.24 32.60 32.24 32.47 0.0M
2024-10-31 32.45 32.45 32.14 32.26 0.0M
2024-10-30 32.89 32.89 32.67 32.70 0.0M
2024-10-29 33.35 33.35 33.07 33.07 0.0M
2024-10-28 33.23 33.34 33.23 33.34 0.0M
2024-10-25 33.03 33.14 33.03 33.14 0.0M
2024-10-24 33.13 33.13 33.03 33.03 0.0M
2024-10-23 33.25 33.25 33.18 33.18 0.0M
2024-10-22 33.35 33.37 33.30 33.34 0.0M
2024-10-21 33.80 33.80 33.53 33.53 0.0M
2024-10-18 33.67 33.86 33.67 33.86 0.0M
2024-10-17 33.51 33.67 33.51 33.67 0.0M
2024-10-16 33.39 33.56 33.39 33.56 0.0M
2024-10-15 33.90 33.90 33.54 33.54 0.0M
2024-10-14 33.69 33.76 33.69 33.76 0.0M
2024-10-11 33.49 33.61 33.49 33.61 0.0M
2024-10-10 33.66 33.66 33.55 33.55 0.0M
2024-10-09 33.41 33.66 33.41 33.66 0.0M
2024-10-08 33.12 33.40 33.12 33.40 0.0M
2024-10-07 33.57 33.57 33.48 33.48 0.0M
2024-10-04 33.37 33.53 33.37 33.53 0.0M
2024-10-03 33.61 33.61 33.29 33.30 0.0M
2024-10-02 33.80 33.80 33.65 33.75 0.0M
2024-10-01 33.94 33.94 33.69 33.69 0.0M
2024-09-30 34.01 34.01 33.85 33.96 0.0M
2024-09-27 34.02 34.25 34.02 34.25 0.0M
2024-09-26 33.91 33.95 33.91 33.95 0.0M
2024-09-25 33.33 33.61 33.33 33.61 0.0M
2024-09-24 33.54 33.54 33.52 33.52 0.0M
2024-09-23 33.09 33.34 33.09 33.34 0.0M
2024-09-20 33.44 33.44 33.01 33.01 0.0M
2024-09-19 33.45 33.56 33.42 33.56 0.0M
2024-09-18 33.36 33.36 33.14 33.19 0.0M
2024-09-17 33.41 33.50 33.40 33.40 0.0M
2024-09-16 33.06 33.29 33.06 33.29 0.0M
2024-09-13 33.08 33.27 33.08 33.27 0.0M
2024-09-12 33.13 33.13 33.06 33.06 0.0M
2024-09-11 32.90 32.90 32.74 32.74 0.0M
2024-09-10 32.81 32.86 32.78 32.84 0.0M
2024-09-09 32.80 32.96 32.80 32.96 0.0M
2024-09-06 32.86 32.86 32.71 32.71 0.0M
2024-09-05 32.90 32.93 32.90 32.93 0.0M
2024-09-04 32.90 33.04 32.90 33.04 0.0M
2024-09-03 33.50 33.50 33.22 33.22 0.0M
2024-09-02 33.36 33.52 33.36 33.52 0.0M
2024-08-30 33.36 33.45 33.33 33.37 0.0M
2024-08-29 33.17 33.30 33.17 33.30 0.0M
2024-08-28 33.06 33.14 33.06 33.10 0.0M
2024-08-27 32.99 32.99 32.99 32.99 0.0M
2024-08-26 33.00 33.03 32.88 32.94 0.0M
2024-08-23 32.86 33.07 32.86 33.07 0.0M
2024-08-22 32.76 32.92 32.76 32.79 0.0M
2024-08-21 32.60 32.76 32.60 32.76 0.0M
2024-08-20 32.71 32.75 32.58 32.61 0.0M
2024-08-19 32.44 32.66 32.44 32.66 0.0M
2024-08-16 32.42 32.42 32.42 32.42 0.0M
2024-08-15 32.20 32.47 32.20 32.47 0.0M
2024-08-14 32.01 32.15 31.98 32.15 0.0M
2024-08-13 31.77 31.88 31.67 31.88 0.0M
2024-08-12 31.82 31.82 31.64 31.64 0.0M
2024-08-09 31.63 31.72 31.63 31.72 0.0M
2024-08-08 31.40 31.67 31.21 31.67 0.0M
2024-08-07 31.30 31.57 31.30 31.57 0.0M
2024-08-06 31.21 31.21 31.14 31.14 0.0M
2024-08-05 30.84 30.84 30.84 30.84 0.0M
2024-08-02 32.13 32.13 31.73 31.80 0.0M
2024-08-01 32.75 32.75 32.41 32.55 0.0M
2024-07-31 32.90 32.90 32.79 32.86 0.0M
2024-07-30 32.55 32.64 32.55 32.64 0.0M
2024-07-29 32.60 32.60 32.46 32.51 0.0M
2024-07-26 32.17 32.50 32.17 32.50 0.0M
2024-07-25 32.02 32.24 31.99 32.24 0.0M
2024-07-24 32.07 32.37 32.07 32.37 0.0M
2024-07-23 32.39 32.39 32.31 32.39 0.0M
2024-07-22 32.25 32.55 32.25 32.40 0.0M
2024-07-19 32.20 32.20 32.04 32.04 0.0M
2024-07-18 32.43 32.46 32.42 32.42 0.0M
2024-07-17 32.31 32.40 32.31 32.40 0.0M
2024-07-16 32.39 32.53 32.37 32.53 0.0M
2024-07-15 32.76 32.76 32.54 32.54 0.0M
2024-07-12 32.78 32.97 32.70 32.97 0.0M
2024-07-11 32.57 32.76 32.51 32.69 0.0M
2024-07-10 32.27 32.47 32.27 32.47 0.0M
2024-07-09 32.36 32.36 32.17 32.24 0.0M
2024-07-08 32.45 32.55 32.38 32.38 0.0M
2024-07-05 32.45 32.45 32.40 32.40 0.0M
2024-07-04 32.33 32.44 32.33 32.37 0.0M
2024-07-03 32.14 32.20 32.14 32.20 0.0M
2024-07-02 32.01 32.12 31.87 32.12 0.0M
2024-07-01 32.44 32.44 32.16 32.16 0.0M
2024-06-28 32.36 32.36 32.08 32.19 0.0M
2024-06-27 32.45 32.45 32.37 32.37 0.0M
2024-06-26 32.65 32.65 32.39 32.46 0.0M
2024-06-25 32.58 32.59 32.49 32.59 0.0M
2024-06-24 32.48 32.63 32.48 32.63 0.0M
2024-06-21 32.64 32.64 32.38 32.38 0.0M
2024-06-20 32.47 32.75 32.47 32.75 0.0M
2024-06-19 32.57 32.57 32.47 32.47 0.0M
2024-06-18 32.49 32.63 32.49 32.63 0.0M
2024-06-17 32.44 32.53 32.22 32.35 0.0M
2024-06-14 32.71 32.71 32.29 32.29 0.0M
2024-06-13 32.80 32.89 32.65 32.77 0.0M
2024-06-12 32.61 33.10 32.61 33.10 0.0M
2024-06-11 33.03 33.03 32.67 32.70 0.0M
2024-06-10 32.76 32.88 32.76 32.87 0.0M
2024-06-07 33.08 33.08 32.89 33.01 0.0M
2024-06-06 33.11 33.13 33.00 33.13 0.0M
2024-06-05 33.09 33.09 32.88 32.96 0.0M
2024-06-04 32.73 32.75 32.54 32.75 0.0M
2024-06-03 32.88 32.88 32.73 32.73 0.0M
2024-05-31 32.47 32.66 32.47 32.66 0.0M
2024-05-30 32.29 32.61 32.29 32.61 0.0M
2024-05-29 32.57 32.57 32.33 32.40 0.0M
2024-05-28 32.96 32.96 32.60 32.70 0.0M
2024-05-27 32.68 32.93 32.68 32.93 0.0M
2024-05-24 32.45 32.79 32.45 32.79 0.0M
2024-05-23 32.81 32.84 32.70 32.78 0.0M
2024-05-22 32.70 32.82 32.69 32.82 0.0M
2024-05-21 32.80 32.83 32.66 32.83 0.0M
2024-05-20 32.84 32.84 32.84 32.91 0.0M
2024-05-17 32.90 32.92 32.83 32.92 0.0M
2024-05-16 32.93 32.94 32.89 32.94 0.0M
2024-05-15 32.93 32.92 32.67 32.92 0.0M
2024-05-14 32.71 32.67 32.44 32.67 0.1M
2024-05-13 32.55 32.55 32.43 32.52 0.0M
2024-05-10 32.37 32.61 32.37 32.61 0.0M
2024-05-08 32.09 32.19 32.09 32.19 0.0M
2024-05-07 31.87 32.05 31.82 32.05 0.0M
2024-05-06 31.87 31.85 31.50 31.85 0.0M
2024-05-03 31.38 31.69 31.38 31.44 0.0M
2024-05-02 31.38 31.30 31.18 31.27 0.0M
2024-04-30 31.43 31.43 31.17 31.17 0.0M
2024-04-29 31.31 31.41 31.31 31.41 0.0M
2024-04-26 31.03 31.34 31.03 31.34 0.0M
2024-04-25 31.16 31.16 30.84 30.94 0.0M
2024-04-24 31.37 31.38 31.20 31.20 0.0M
2024-04-23 31.26 31.36 31.22 31.30 0.0M
2024-04-22 31.11 31.11 31.05 31.05 0.0M
2024-04-19 30.61 30.90 30.53 30.90 0.0M
2024-04-18 30.72 30.82 30.72 30.77 0.0M
2024-04-17 30.76 30.98 30.72 30.72 0.1M
2024-04-16 30.75 30.79 30.75 30.77 0.0M
2024-04-15 31.22 31.37 31.11 31.16 0.0M
2024-04-12 31.37 31.47 31.06 31.17 0.0M
2024-04-11 31.16 31.21 31.05 31.07 0.0M
2024-04-10 31.38 31.38 31.17 31.19 0.0M
2024-04-09 31.15 31.24 31.12 31.12 0.0M
2024-04-08 31.13 31.31 31.13 31.28 0.0M
2024-04-05 31.14 31.21 31.01 31.21 0.0M
2024-04-04 31.49 31.49 31.41 31.41 0.0M
2024-04-03 31.37 31.48 31.31 31.48 0.0M
2024-04-02 31.66 31.82 31.44 31.52 0.0M
2024-03-28 31.87 31.87 31.70 31.70 0.0M
2024-03-27 31.72 31.81 31.72 31.81 0.0M
2024-03-26 31.69 31.77 31.60 31.77 0.0M
2024-03-25 31.61 31.71 31.59 31.70 0.0M
2024-03-22 31.61 31.69 31.60 31.69 0.0M
2024-03-21 31.65 31.65 31.48 31.65 0.0M
2024-03-20 31.27 31.39 31.27 31.39 0.0M
2024-03-19 31.18 31.33 31.17 31.33 0.0M
2024-03-18 31.32 31.35 31.27 31.28 0.0M
2024-03-15 31.50 31.57 31.38 31.38 0.0M
2024-03-14 31.61 31.61 31.53 31.53 0.0M
2024-03-13 31.58 31.64 31.51 31.64 0.0M
2024-03-12 31.48 31.58 31.38 31.58 0.0M
2024-03-11 31.29 31.42 31.28 31.42 0.0M
2024-03-08 31.46 31.51 31.40 31.51 0.0M
2024-03-07 31.06 31.48 31.05 31.38 0.0M
2024-03-06 30.95 31.15 30.95 31.15 0.0M
2024-03-05 31.05 31.07 31.02 31.07 0.0M
2024-03-04 31.08 31.15 30.97 31.15 0.0M
2024-03-01 31.12 31.17 31.00 31.17 0.0M
2024-02-29 31.04 31.04 30.94 31.01 0.0M
2024-02-28 31.02 31.02 30.84 30.92 0.0M
2024-02-27 31.09 31.09 30.96 31.08 0.0M
2024-02-26 31.14 31.15 31.14 31.15 0.0M
2024-02-23 31.20 31.20 31.12 31.19 0.0M
2024-02-22 31.11 31.19 31.07 31.19 0.0M
2024-02-21 30.90 30.97 30.85 30.97 0.0M
2024-02-20 30.79 30.92 30.77 30.92 0.0M
2024-02-19 30.76 30.88 30.76 30.88 0.0M
2024-02-16 30.75 30.86 30.74 30.86 0.0M
2024-02-15 30.59 30.68 30.59 30.67 0.0M
2024-02-14 30.27 30.40 30.27 30.40 0.0M
2024-02-13 30.48 30.50 30.20 30.20 0.0M
2024-02-12 30.39 30.55 30.39 30.55 0.0M
2024-02-09 30.41 30.42 30.33 30.42 0.0M
2024-02-08 30.45 30.49 30.40 30.45 0.0M
2024-02-07 30.51 30.52 30.48 30.52 0.0M
2024-02-06 30.47 30.57 30.29 30.57 0.0M
2024-02-05 30.50 30.50 30.32 30.39 0.0M
2024-02-02 30.57 30.61 30.32 30.32 0.0M
2024-02-01 30.42 30.54 30.42 30.50 0.0M
2024-01-31 30.64 30.64 30.59 30.59 0.0M
2024-01-30 30.61 30.65 30.55 30.60 0.0M
2024-01-29 30.49 30.49 30.47 30.47 0.0M
2024-01-26 30.31 30.71 30.31 30.71 0.0M
2024-01-25 30.11 30.40 30.04 30.40 0.0M
2024-01-24 30.16 30.18 30.05 30.18 0.0M
2024-01-23 29.99 29.99 29.86 29.91 0.0M
2024-01-22 29.92 30.01 29.84 30.01 0.0M
2024-01-19 29.87 29.87 29.71 29.71 0.0M
2024-01-18 29.68 29.78 29.60 29.78 0.0M
2024-01-17 29.54 29.67 29.52 29.67 0.0M
2024-01-16 29.73 29.97 29.73 29.97 0.0M
2024-01-15 29.73 30.12 29.96 30.03 0.0M
2024-01-12 29.99 30.21 29.99 30.21 0.0M
2024-01-11 30.10 30.11 29.91 29.91 0.0M
2024-01-10 30.01 30.07 30.01 30.07 0.0M
2024-01-09 30.05 30.11 29.95 30.11 0.0M
2024-01-08 29.91 30.10 29.81 30.10 0.0M
2024-01-05 29.80 29.92 29.64 29.92 0.0M
2024-01-04 29.83 30.02 29.77 30.02 0.0M
2024-01-03 30.05 30.07 29.73 29.98 0.0M
2024-01-02 30.40 30.40 30.01 30.23 0.0M