BNP Paribas Easy MSCI Europe SRI PAB UCITS ETF Distribution (SRIE)

SRIE
🏛️ フランス →
29.05
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 30.54 30.54 30.52 30.52 0.0M
2021-12-30 30.58 30.64 30.55 30.58 0.0M
2021-12-29 30.57 30.57 30.54 30.54 0.0M
2021-12-28 30.39 30.59 30.39 30.57 0.0M
2021-12-27 30.04 30.38 30.04 30.36 0.0M
2021-12-24 30.15 30.15 30.15 30.15 0.0M
2021-12-23 29.99 30.16 29.99 30.15 0.0M
2021-12-22 29.65 29.87 29.62 29.87 0.0M
2021-12-21 29.47 29.61 29.42 29.61 0.0M
2021-12-20 28.90 29.20 28.90 29.20 0.0M
2021-12-17 29.64 29.65 29.46 29.64 0.0M
2021-12-16 29.78 29.88 29.70 29.71 0.0M
2021-12-15 29.44 29.52 29.42 29.42 0.0M
2021-12-14 29.72 29.75 29.34 29.34 0.0M
2021-12-13 29.69 29.76 29.58 29.59 0.0M
2021-12-10 29.61 29.68 29.61 29.63 0.0M
2021-12-08 29.88 29.99 29.71 29.72 0.0M
2021-12-07 29.45 29.85 29.45 29.85 0.0M
2021-12-06 29.04 29.17 28.89 29.17 0.0M
2021-12-03 29.11 29.14 28.77 28.77 0.0M
2021-12-02 28.93 28.98 28.88 28.98 0.0M
2021-12-01 28.96 29.26 28.96 29.22 0.0M
2021-11-30 28.75 28.97 28.73 28.75 0.0M
2021-11-29 29.21 29.21 29.04 29.04 0.0M
2021-11-26 29.03 29.29 28.90 28.90 0.0M
2021-11-25 29.79 29.81 29.79 29.81 0.0M
2021-11-24 29.79 29.79 29.51 29.69 0.0M
2021-11-23 29.82 29.85 29.70 29.70 0.1M
2021-11-22 30.40 30.40 30.21 30.21 0.0M
2021-11-19 30.42 30.46 30.36 30.36 0.2M
2021-11-18 30.45 30.47 30.37 30.37 0.0M
2021-11-17 30.28 30.42 30.28 30.41 0.0M
2021-11-16 30.29 30.35 30.20 30.35 0.0M
2021-11-15 30.19 30.25 30.15 30.25 0.0M
2021-11-12 30.13 30.22 30.10 30.22 0.0M
2021-11-11 29.99 30.06 29.94 30.06 0.3M
2021-11-10 30.02 30.05 29.87 30.05 0.1M
2021-11-09 29.89 30.09 29.89 30.00 0.0M
2021-11-08 29.92 29.97 29.92 29.97 0.1M
2021-11-05 30.08 30.16 29.94 29.94 0.1M
2021-11-04 30.07 30.07 29.98 30.06 0.0M
2021-11-03 29.71 29.88 29.71 29.88 0.0M
2021-11-02 29.55 29.76 29.55 29.75 0.0M
2021-11-01 29.76 29.76 29.56 29.61 0.0M
2021-10-29 29.17 29.44 29.12 29.44 0.0M
2021-10-28 29.13 29.37 29.13 29.37 0.0M
2021-10-27 29.28 29.28 29.14 29.20 0.0M
2021-10-26 29.00 29.21 29.00 29.21 0.4M
2021-10-25 28.91 28.93 28.91 28.93 0.0M
2021-10-22 28.84 28.96 28.84 28.91 0.0M
2021-10-21 28.55 28.71 28.55 28.69 0.0M
2021-10-20 28.50 28.66 28.50 28.66 0.0M
2021-10-19 28.58 28.64 28.52 28.64 0.0M
2021-10-18 28.51 28.52 28.45 28.52 0.0M
2021-10-15 28.53 28.63 28.53 28.63 0.0M
2021-10-14 28.26 28.41 28.26 28.40 0.0M
2021-10-13 27.76 28.13 27.76 28.09 0.0M
2021-10-12 27.50 27.80 27.50 27.80 0.0M
2021-10-11 27.79 27.80 27.59 27.80 0.0M
2021-10-08 28.08 28.08 27.87 27.87 0.0M
2021-10-07 28.03 28.07 27.91 28.07 0.0M
2021-10-06 27.69 27.69 27.44 27.66 0.0M
2021-10-05 27.74 27.98 27.74 27.94 0.0M
2021-10-04 27.71 27.85 27.66 27.66 0.0M
2021-10-01 27.60 27.90 27.60 27.90 0.0M
2021-09-30 28.29 28.30 27.96 27.96 0.1M
2021-09-29 28.06 28.22 28.06 28.07 0.0M
2021-09-28 28.47 28.47 27.89 27.90 0.2M
2021-09-27 29.00 29.00 28.62 28.62 0.1M
2021-09-24 29.03 29.04 28.82 28.84 0.0M
2021-09-23 29.03 29.23 29.03 29.19 0.0M
2021-09-22 28.85 28.86 28.70 28.86 0.1M
2021-09-21 28.47 28.69 28.47 28.69 0.0M
2021-09-20 28.39 28.39 28.26 28.30 0.0M
2021-09-17 29.33 29.35 28.77 28.77 0.0M
2021-09-16 29.09 29.16 29.09 29.13 0.0M
2021-09-15 29.20 29.20 28.94 28.94 0.0M
2021-09-14 29.06 29.15 28.99 29.14 0.0M
2021-09-13 29.10 29.22 29.02 29.02 0.0M
2021-09-10 29.14 29.15 28.99 28.99 0.1M
2021-09-09 28.88 29.16 28.88 29.08 0.1M
2021-09-08 29.14 29.24 29.00 29.06 0.0M
2021-09-07 29.44 29.44 29.38 29.38 0.1M
2021-09-06 29.35 29.50 29.35 29.48 0.1M
2021-09-03 29.34 29.35 29.20 29.24 0.1M
2021-09-02 29.30 29.37 29.30 29.34 0.2M
2021-09-01 29.31 29.41 29.31 29.31 0.2M
2021-08-31 29.34 29.39 29.08 29.18 0.0M
2021-08-30 29.20 29.32 29.20 29.32 0.0M
2021-08-27 29.06 29.26 29.06 29.26 0.0M
2021-08-26 29.02 29.16 29.00 29.16 0.0M
2021-08-25 29.30 29.30 29.18 29.18 0.0M
2021-08-24 29.42 29.42 29.16 29.25 0.0M
2021-08-23 29.37 29.37 29.25 29.32 0.0M
2021-08-20 29.08 29.22 28.93 29.18 0.0M
2021-08-19 28.96 29.03 28.93 29.03 0.0M
2021-08-18 29.30 29.38 29.30 29.38 0.1M
2021-08-17 29.11 29.26 29.07 29.25 0.0M
2021-08-16 29.17 29.20 29.17 29.20 0.0M
2021-08-13 29.28 29.32 29.27 29.32 0.0M
2021-08-12 29.20 29.27 29.19 29.27 0.0M
2021-08-11 29.11 29.22 29.11 29.19 0.0M
2021-08-10 29.07 29.14 29.05 29.05 0.0M
2021-08-09 28.97 29.04 28.97 29.02 0.0M
2021-08-06 29.00 29.00 28.92 28.95 0.0M
2021-08-05 28.84 28.98 28.84 28.98 0.0M
2021-08-04 28.59 28.73 28.59 28.73 0.0M
2021-08-03 28.36 28.50 28.36 28.38 0.5M
2021-08-02 28.41 28.41 28.25 28.35 0.1M
2021-07-30 28.06 28.31 28.06 28.21 0.0M
2021-07-29 28.23 28.25 28.18 28.24 0.2M
2021-07-28 27.97 28.12 27.97 28.12 0.0M
2021-07-27 27.96 28.00 27.91 27.92 0.0M
2021-07-26 28.06 28.13 28.06 28.10 0.0M
2021-07-23 27.99 28.20 27.99 28.20 0.0M
2021-07-22 27.79 27.92 27.79 27.89 0.0M
2021-07-20 27.29 27.32 27.14 27.27 0.0M
2021-07-19 27.49 27.49 27.07 27.18 0.0M
2021-07-16 27.79 27.83 27.69 27.69 0.0M
2021-07-15 27.87 27.87 27.72 27.83 0.0M
2021-07-14 27.97 27.97 27.93 27.97 0.0M
2021-07-13 27.91 28.01 27.91 28.01 0.0M
2021-07-12 27.78 27.94 27.78 27.94 0.1M
2021-07-09 27.59 27.73 27.59 27.73 0.0M
2021-07-08 27.73 27.73 27.32 27.45 0.0M
2021-07-07 27.77 27.94 27.77 27.94 0.0M
2021-07-06 27.64 27.75 27.57 27.62 0.0M
2021-07-05 27.55 27.70 27.52 27.66 0.2M
2021-07-02 27.57 27.64 27.52 27.59 0.0M
2021-07-01 27.56 27.57 27.48 27.57 0.2M
2021-06-30 27.57 27.57 27.25 27.31 0.3M
2021-06-29 27.50 27.58 27.50 27.57 0.2M
2021-06-28 27.51 27.51 27.42 27.42 0.0M
2021-06-25 27.49 27.52 27.46 27.51 0.0M
2021-06-24 27.31 27.53 27.31 27.49 0.0M
2021-06-23 27.43 27.43 27.22 27.22 0.0M
2021-06-22 27.34 27.48 27.23 27.45 0.0M
2021-06-21 27.01 27.32 27.01 27.32 0.0M
2021-06-18 27.62 27.62 27.14 27.14 0.0M
2021-06-17 27.45 27.59 27.40 27.59 0.0M
2021-06-16 27.50 27.58 27.50 27.55 0.0M
2021-06-15 27.48 27.54 27.46 27.49 0.0M
2021-06-14 27.40 27.40 27.33 27.36 0.0M
2021-06-11 27.18 27.28 27.18 27.28 0.0M
2021-06-10 27.17 27.18 27.10 27.14 0.0M
2021-06-09 27.09 27.12 27.08 27.12 0.0M
2021-06-08 27.08 27.22 27.06 27.10 0.0M
2021-06-07 26.97 27.07 26.97 27.03 0.0M
2021-06-04 26.81 26.88 26.79 26.88 0.0M
2021-06-03 26.75 26.76 26.61 26.75 0.0M
2021-06-02 26.80 26.80 26.73 26.74 0.0M
2021-06-01 26.72 26.90 26.72 26.73 0.0M
2021-05-31 26.74 26.75 26.61 26.61 0.0M
2021-05-28 26.55 26.74 26.55 26.72 0.0M
2021-05-27 26.67 26.67 26.59 26.59 0.0M
2021-05-26 26.74 26.74 26.68 26.68 0.0M
2021-05-25 26.73 26.74 26.66 26.66 0.0M
2021-05-24 26.70 26.73 26.67 26.73 0.0M
2021-05-21 26.54 26.65 26.51 26.62 0.0M
2021-05-20 26.24 26.48 26.24 26.48 0.1M
2021-05-19 26.14 26.22 25.89 26.11 0.0M
2021-05-18 26.58 26.59 26.54 26.54 0.0M
2021-05-17 26.54 26.54 26.42 26.46 0.0M
2021-05-14 26.31 26.51 26.31 26.46 0.0M
2021-05-12 26.09 26.14 26.06 26.08 0.2M
2021-05-11 26.26 26.26 25.92 26.04 0.0M
2021-05-10 26.55 26.55 26.46 26.52 0.0M
2021-05-07 26.50 26.61 26.41 26.61 0.1M
2021-05-06 26.39 26.44 26.28 26.28 0.0M
2021-05-05 26.12 26.40 26.12 26.40 0.1M
2021-05-04 26.35 26.35 25.91 25.91 0.0M
2021-05-03 26.19 26.37 26.18 26.37 0.0M
2021-04-30 26.27 26.27 26.13 26.13 0.0M
2021-04-29 26.33 26.33 26.16 26.16 0.0M
2021-04-28 26.30 26.30 26.24 26.27 0.0M
2021-04-27 26.81 26.85 26.68 26.82 0.0M
2021-04-26 26.78 26.84 26.78 26.84 0.0M
2021-04-23 26.84 26.84 26.68 26.81 0.0M
2021-04-22 26.71 26.88 26.71 26.88 0.0M
2021-04-21 26.57 26.65 26.49 26.64 0.0M
2021-04-20 26.77 26.77 26.39 26.42 0.7M
2021-04-19 26.86 26.86 26.81 26.81 0.0M
2021-04-16 26.60 26.80 26.60 26.80 0.1M
2021-04-15 26.48 26.60 26.48 26.60 0.0M
2021-04-14 26.48 26.50 26.42 26.42 0.0M
2021-04-13 26.40 26.44 26.38 26.42 0.0M
2021-04-12 26.49 26.50 26.36 26.36 0.0M
2021-04-09 26.42 26.52 26.42 26.52 0.0M
2021-04-08 26.29 26.43 26.29 26.43 0.0M
2021-04-07 26.21 26.21 26.19 26.19 0.1M
2021-04-06 26.31 26.31 26.22 26.25 0.0M
2021-04-01 26.02 26.15 26.02 26.15 0.1M
2021-03-31 25.94 26.00 25.92 25.92 0.1M
2021-03-30 25.91 25.99 25.90 25.99 0.3M
2021-03-29 25.78 25.86 25.75 25.86 0.1M
2021-03-26 25.59 25.71 25.59 25.71 0.1M
2021-03-25 25.29 25.53 25.29 25.53 0.1M
2021-03-24 25.33 25.42 25.33 25.42 0.0M
2021-03-23 25.36 25.52 25.30 25.45 0.0M
2021-03-22 25.24 25.46 25.24 25.46 0.0M
2021-03-19 25.41 25.52 25.41 25.44 0.0M
2021-03-18 25.50 25.59 25.50 25.59 0.2M
2021-03-17 25.60 25.60 25.41 25.41 0.1M
2021-03-16 25.48 25.60 25.46 25.60 0.1M
2021-03-15 25.48 25.51 25.39 25.39 0.3M
2021-03-12 25.36 25.40 25.36 25.40 0.0M
2021-03-11 25.45 25.51 25.43 25.51 0.2M
2021-03-10 25.17 25.31 25.17 25.31 0.0M
2021-03-09 25.00 25.25 25.00 25.25 0.2M
2021-03-08 24.65 25.02 24.65 25.02 0.0M
2021-03-05 24.57 24.66 24.50 24.50 0.0M
2021-03-04 24.82 24.84 24.73 24.84 0.0M
2021-03-03 25.09 25.09 24.76 24.95 0.0M
2021-03-02 24.98 25.09 24.98 24.98 0.0M
2021-03-01 24.86 24.96 24.86 24.96 0.0M
2021-02-26 24.48 24.77 24.48 24.49 0.0M
2021-02-25 25.05 25.05 24.88 24.88 0.0M
2021-02-24 24.83 24.92 24.83 24.85 0.0M
2021-02-23 25.03 25.03 24.75 24.86 0.0M
2021-02-22 24.93 24.97 24.85 24.97 0.0M
2021-02-19 25.18 25.18 25.12 25.18 0.0M
2021-02-18 25.32 25.32 25.07 25.11 0.4M
2021-02-17 25.34 25.37 25.26 25.27 0.0M
2021-02-16 25.58 25.58 25.52 25.52 0.0M
2021-02-15 25.42 25.56 25.38 25.56 0.3M
2021-02-12 25.09 25.38 25.09 25.38 0.3M
2021-02-11 24.94 25.09 24.94 25.09 0.0M
2021-02-10 25.03 25.03 24.81 24.90 0.0M
2021-02-09 25.00 25.01 24.93 25.01 0.0M
2021-02-08 25.12 25.12 25.02 25.02 0.0M
2021-02-05 25.06 25.10 24.96 25.00 0.0M
2021-02-04 24.87 25.03 24.87 25.03 0.0M
2021-02-03 24.99 25.00 24.81 24.81 0.2M
2021-02-02 24.62 24.78 24.62 24.75 0.1M
2021-02-01 24.27 24.50 24.27 24.50 1.3M
2021-01-29 24.17 24.22 24.09 24.09 0.0M
2021-01-28 24.22 24.50 23.99 24.50 0.0M
2021-01-27 24.67 24.78 24.45 24.48 0.0M
2021-01-26 24.65 24.89 24.65 24.78 0.6M
2021-01-25 24.87 24.87 24.66 24.66 0.3M
2021-01-22 24.76 24.76 24.59 24.76 0.1M
2021-01-21 24.89 24.89 24.79 24.81 0.0M
2021-01-20 24.62 24.73 24.62 24.73 0.6M
2021-01-19 24.60 24.64 24.56 24.56 0.0M
2021-01-18 24.47 24.52 24.47 24.52 0.1M
2021-01-15 24.63 24.68 24.55 24.55 0.3M
2021-01-14 24.66 24.77 24.65 24.77 0.0M
2021-01-13 24.50 24.62 24.50 24.62 0.0M
2021-01-12 24.74 24.74 24.58 24.58 0.0M
2021-01-11 24.81 24.83 24.62 24.70 0.0M
2021-01-08 24.87 24.89 24.82 24.85 0.0M
2021-01-07 24.70 24.70 24.63 24.67 0.0M
2021-01-06 24.35 24.62 24.35 24.62 0.0M
2021-01-05 24.33 24.42 24.20 24.27 0.0M
2021-01-04 24.50 24.53 24.38 24.38 0.0M