BNP Paribas Easy Low Vol EuropeUCITS ETF Cap (EVOE)

EVOE
🏛️ フランス →
191.72
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
2025-09-26 190.58 191.72 190.48 191.72 0.0M
2025-09-25 189.76 190.28 189.76 189.90 0.0M
2025-09-24 191.32 191.32 190.76 190.88 0.0M
2025-09-23 192.46 192.86 192.00 191.74 0.0M
2025-09-22 192.24 192.44 191.90 191.90 0.0M
2025-09-19 192.40 192.40 192.00 192.14 0.0M
2025-09-18 192.28 193.06 192.28 192.58 0.0M
2025-09-17 192.46 192.56 192.22 192.22 0.0M
2025-09-16 194.10 194.10 192.98 192.28 0.0M
2025-09-15 195.48 196.20 194.64 194.64 0.0M
2025-09-12 195.28 195.50 195.02 195.40 0.0M
2025-09-11 195.38 195.38 194.78 195.04 0.0M
2025-09-10 196.08 196.08 194.56 194.56 0.0M
2025-09-09 196.48 196.48 195.46 195.22 0.0M
2025-09-08 195.40 195.54 195.24 196.04 0.0M
2025-09-05 195.08 195.08 194.22 194.22 0.0M
2025-09-04 193.38 195.26 193.38 194.86 0.0M
2025-09-03 192.42 192.98 192.36 192.98 0.0M
2025-09-02 193.78 193.78 191.48 191.48 0.0M
2025-09-01 194.72 194.72 194.16 194.16 0.0M
2025-08-29 195.30 195.30 194.40 194.18 0.0M
2025-08-28 196.74 196.74 195.52 195.52 0.0M
2025-08-27 196.24 196.32 196.02 196.38 0.0M
2025-08-26 196.42 196.68 196.08 195.94 0.0M
2025-08-25 198.58 198.58 197.60 197.60 0.0M
2025-08-22 198.12 199.02 198.12 198.94 0.0M
2025-08-21 199.10 199.10 197.96 198.50 0.0M
2025-08-20 197.74 197.98 197.74 199.46 0.0M
2025-08-19 196.84 198.04 196.84 198.18 0.0M
2025-08-18 197.02 197.02 196.20 196.62 0.0M
2025-08-15 197.24 197.28 197.02 196.64 0.0M
2025-08-14 195.70 196.32 195.58 196.28 0.0M
2025-08-13 194.98 195.10 194.98 195.22 0.0M
2025-08-12 195.58 195.58 194.18 194.18 0.0M
2025-08-11 196.18 196.18 195.10 195.10 0.0M
2025-08-08 195.70 195.70 195.24 195.26 0.0M
2025-08-07 194.68 196.00 194.68 195.92 0.0M
2025-08-06 194.66 194.66 193.80 193.90 0.0M
2025-08-05 195.02 195.02 194.50 194.20 0.0M
2025-08-04 192.50 193.64 192.50 193.84 0.0M
2025-08-01 193.64 193.64 192.10 191.96 0.0M
2025-07-31 196.72 196.76 196.20 195.32 0.0M
2025-07-30 195.80 196.74 195.80 196.32 0.0M
2025-07-29 194.64 195.90 194.64 195.66 0.0M
2025-07-28 196.86 196.86 194.50 194.50 0.0M
2025-07-25 195.82 195.92 194.90 195.14 0.0M
2025-07-24 196.56 196.80 196.30 196.40 0.0M
2025-07-23 196.52 196.62 196.38 196.00 0.0M
2025-07-22 194.94 194.94 194.78 194.78 0.0M
2025-07-21 195.66 195.66 194.78 194.96 0.0M
2025-07-18 196.08 196.08 195.26 195.48 0.0M
2025-07-17 194.32 195.16 194.32 195.16 0.0M
2025-07-16 193.68 194.18 193.32 193.32 0.0M
2025-07-15 194.50 194.64 193.72 193.76 0.0M
2025-07-14 193.28 194.26 193.28 194.48 0.0M
2025-07-11 195.90 195.90 194.58 194.58 0.0M
2025-07-10 196.90 197.02 196.48 196.80 0.0M
2025-07-09 195.16 196.14 194.84 196.10 0.0M
2025-07-08 194.74 194.86 194.02 194.86 0.0M
2025-07-07 194.14 194.72 194.14 194.72 0.0M
2025-07-04 193.98 194.18 193.70 193.88 0.0M
2025-07-03 194.46 194.92 194.14 194.92 0.0M
2025-07-02 194.96 194.96 193.54 193.70 0.0M
2025-07-01 195.02 195.02 193.78 194.34 0.0M
2025-06-30 195.66 195.66 194.34 194.34 0.0M
2025-06-27 194.00 195.22 193.80 195.22 0.0M
2025-06-26 193.36 193.40 192.78 193.00 0.0M
2025-06-25 194.58 194.58 192.76 192.76 0.0M
2025-06-24 195.72 195.72 194.00 194.00 0.0M
2025-06-23 191.96 192.98 191.96 192.72 0.0M
2025-06-20 193.58 193.74 192.76 193.08 0.0M
2025-06-19 193.20 193.36 192.70 192.70 0.0M
2025-06-18 194.82 194.82 193.92 194.00 0.0M
2025-06-17 195.10 195.10 194.80 194.96 0.0M
2025-06-16 195.88 196.44 195.88 196.44 0.0M
2025-06-13 195.00 196.22 195.00 195.74 0.0M
2025-06-12 197.20 198.08 196.88 197.72 0.0M
2025-06-11 198.74 199.12 198.30 198.30 0.0M
2025-06-10 199.98 200.25 199.34 199.42 0.0M
2025-06-09 200.35 200.35 199.68 199.70 0.0M
2025-06-06 199.88 200.15 199.72 200.15 0.0M
2025-06-05 200.35 200.70 199.56 200.15 0.0M
2025-06-04 199.28 200.30 199.28 200.25 0.0M
2025-06-03 200.15 200.15 198.38 198.80 0.0M
2025-06-02 199.44 199.44 198.88 199.38 0.0M
2025-05-30 199.84 201.00 199.40 199.40 0.0M
2025-05-29 200.50 200.75 200.00 199.62 0.0M
2025-05-28 201.30 201.35 199.90 199.90 0.0M
2025-05-27 201.60 202.15 201.30 201.30 0.0M
2025-05-26 201.75 201.75 201.15 201.60 0.0M
2025-05-23 201.60 201.60 198.20 199.64 0.0M
2025-05-22 201.60 201.60 200.65 201.25 0.0M
2025-05-21 202.20 202.45 201.50 202.45 0.0M
2025-05-20 201.25 202.65 201.25 202.55 0.0M
2025-05-19 200.65 201.00 199.60 201.00 0.0M
2025-05-16 200.60 200.90 199.76 200.80 0.0M
2025-05-15 196.58 199.26 196.58 199.26 0.0M
2025-05-14 197.30 197.68 197.10 196.92 0.0M
2025-05-13 197.84 198.36 197.60 198.36 0.0M
2025-05-12 198.90 198.90 197.08 198.14 0.0M
2025-05-09 196.48 197.24 196.48 197.18 0.0M
2025-05-08 197.26 197.26 196.74 196.52 0.0M
2025-05-07 196.80 196.80 195.88 196.36 0.0M
2025-05-06 196.84 196.84 195.94 196.46 0.0M
2025-05-05 195.98 197.02 195.98 196.92 0.0M
2025-05-02 195.30 195.98 194.42 195.98 0.0M
2025-04-30 192.02 193.24 191.64 193.24 0.0M
2025-04-29 190.72 191.14 190.60 191.06 0.0M
2025-04-28 190.36 190.38 190.18 190.38 0.0M
2025-04-25 189.78 189.92 189.34 189.76 0.0M
2025-04-24 188.22 189.16 187.42 189.16 0.0M
2025-04-23 188.28 188.42 187.80 188.08 0.0M
2025-04-22 186.64 186.64 183.46 185.82 0.0M
2025-04-17 183.76 184.78 183.76 184.64 0.0M
2025-04-16 185.12 185.12 184.00 184.90 0.0M
2025-04-15 183.62 185.80 183.62 185.80 0.0M
2025-04-14 181.88 181.90 181.88 182.28 0.0M
2025-04-11 180.24 180.24 176.72 178.90 0.0M
2025-04-10 181.92 181.92 178.64 178.64 0.0M
2025-04-09 174.94 175.22 172.38 172.86 0.0M
2025-04-08 175.40 179.00 174.78 178.12 0.0M
2025-04-07 172.44 175.20 172.06 173.46 0.0M
2025-04-04 189.00 189.00 182.10 183.04 0.0M
2025-04-03 190.32 190.76 189.14 190.16 0.0M
2025-04-02 192.42 192.50 191.14 192.50 0.0M
2025-04-01 192.32 192.74 191.64 192.74 0.0M
2025-03-31 192.00 192.00 191.00 191.22 0.0M
2025-03-28 193.26 193.70 192.98 193.12 0.0M
2025-03-27 192.16 193.28 191.72 193.28 0.0M
2025-03-26 194.10 194.10 192.68 192.66 0.0M
2025-03-25 193.40 194.36 193.40 193.74 0.0M
2025-03-24 194.00 194.00 192.22 192.50 0.0M
2025-03-21 192.92 193.20 192.52 193.10 0.0M
2025-03-20 193.40 193.88 192.70 193.52 0.0M
2025-03-19 192.30 193.16 192.30 193.16 0.0M
2025-03-18 192.90 192.96 192.80 192.82 0.0M
2025-03-17 191.34 192.64 191.34 192.64 0.0M
2025-03-14 190.94 191.56 190.84 191.20 0.0M
2025-03-13 190.96 191.20 190.44 190.44 0.0M
2025-03-12 191.12 191.94 190.32 191.02 0.0M
2025-03-11 193.76 193.76 190.64 190.64 0.0M
2025-03-10 195.08 195.12 193.88 194.08 0.0M
2025-03-07 192.82 194.70 192.10 194.70 0.0M
2025-03-06 194.94 194.94 192.44 193.72 0.0M
2025-03-05 196.48 196.52 195.38 195.38 0.0M
2025-03-04 197.08 197.92 196.50 196.56 0.0M
2025-03-03 196.32 197.94 195.60 197.46 0.0M
2025-02-28 195.90 196.52 195.70 196.52 0.0M
2025-02-27 195.60 196.24 195.60 196.10 0.0M
2025-02-26 196.72 197.46 196.24 196.68 0.0M
2025-02-25 195.66 196.30 195.66 196.30 0.0M
2025-02-24 196.24 196.64 195.72 195.98 0.0M
2025-02-21 195.36 195.96 195.36 195.98 0.0M
2025-02-20 195.80 195.80 194.88 195.10 0.0M
2025-02-19 196.72 196.72 195.28 195.52 0.0M
2025-02-18 196.62 196.66 196.06 196.40 0.0M
2025-02-17 195.52 196.30 195.52 196.30 0.0M
2025-02-14 196.08 196.12 195.42 195.72 0.0M
2025-02-13 194.98 196.44 194.44 196.44 0.0M
2025-02-12 194.26 194.26 193.44 193.92 0.0M
2025-02-11 194.76 194.76 193.30 193.70 0.0M
2025-02-10 192.48 193.36 192.32 193.36 0.0M
2025-02-07 192.12 192.62 192.12 191.88 0.0M
2025-02-06 192.66 192.66 192.16 192.30 0.0M
2025-02-05 190.34 191.16 190.00 191.50 0.0M
2025-02-04 189.82 190.52 189.82 190.34 0.0M
2025-02-03 189.94 189.94 189.32 190.08 0.0M
2025-01-31 191.78 191.94 191.18 191.18 0.0M
2025-01-30 190.72 191.32 190.72 191.32 0.0M
2025-01-29 189.86 190.18 189.54 190.04 0.0M
2025-01-28 188.62 189.76 188.62 189.52 0.0M
2025-01-27 186.70 188.12 186.54 188.12 0.0M
2025-01-24 187.94 187.94 186.82 186.82 0.0M
2025-01-23 187.04 187.32 186.90 187.20 0.0M
2025-01-22 186.90 187.40 186.90 187.24 0.0M
2025-01-21 185.60 186.50 185.50 186.50 0.0M
2025-01-20 185.82 185.96 185.44 185.44 0.0M
2025-01-17 185.12 185.74 185.12 185.82 0.0M
2025-01-16 183.26 184.28 183.16 184.28 0.0M
2025-01-15 181.72 182.82 181.72 182.82 0.0M
2025-01-14 182.16 182.16 181.14 181.14 0.0M
2025-01-13 181.20 181.24 180.98 181.20 0.0M
2025-01-10 183.40 183.40 181.92 181.92 0.0M
2025-01-09 182.20 183.70 182.20 183.78 0.0M
2025-01-08 183.02 183.36 181.72 182.86 0.0M
2025-01-07 181.48 182.76 181.48 182.76 0.0M
2025-01-06 181.64 181.64 181.38 181.92 0.0M
2025-01-03 182.30 182.30 181.14 181.32 0.0M
2025-01-02 181.88 182.70 181.12 182.70 0.0M