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
2021-12-31 167.26 167.26 167.16 167.16 0.0M
2021-12-30 167.76 168.32 167.58 167.58 0.0M
2021-12-29 167.90 167.90 167.54 167.54 0.0M
2021-12-28 166.40 167.70 166.40 167.68 0.0M
2021-12-27 165.58 166.44 165.28 165.86 0.0M
2021-12-24 165.22 165.22 165.00 165.00 0.0M
2021-12-23 164.26 165.50 164.10 165.42 0.0M
2021-12-22 163.08 163.78 162.44 163.78 0.0M
2021-12-21 162.78 163.02 162.60 163.02 0.0M
2021-12-20 160.04 161.62 160.00 161.62 0.0M
2021-12-17 164.52 164.52 163.20 163.58 0.0M
2021-12-16 164.62 164.64 164.02 164.64 0.0M
2021-12-14 164.22 164.22 161.96 161.98 0.0M
2021-12-13 163.82 164.38 163.56 163.56 0.0M
2021-12-10 162.88 163.76 162.88 163.44 0.0M
2021-12-09 163.66 163.66 163.62 163.62 0.0M
2021-12-08 164.36 164.62 163.12 163.12 0.0M
2021-12-07 162.44 164.20 162.44 164.16 0.0M
2021-12-06 160.08 161.42 160.08 161.36 0.0M
2021-12-03 160.16 160.48 158.92 158.92 0.0M
2021-12-02 159.00 159.54 158.46 159.22 0.0M
2021-12-01 159.56 160.02 159.56 160.02 0.0M
2021-11-30 158.60 159.38 157.68 158.50 0.0M
2021-11-29 159.76 160.34 159.76 159.84 0.0M
2021-11-26 159.10 160.26 158.64 158.64 0.0M
2021-11-25 162.64 162.80 162.64 162.80 0.0M
2021-11-24 162.64 162.64 162.34 162.56 0.0M
2021-11-23 163.12 163.12 162.34 162.66 0.0M
2021-11-22 164.10 164.30 164.04 164.04 0.0M
2021-11-19 163.88 164.04 163.72 163.78 0.0M
2021-11-18 163.82 163.82 163.12 163.26 0.0M
2021-11-17 162.96 163.76 162.96 163.76 0.0M
2021-11-16 163.12 163.40 162.86 162.92 0.0M
2021-11-15 162.18 162.80 162.16 162.80 0.0M
2021-11-12 161.58 162.18 161.34 162.18 0.0M
2021-11-11 160.10 160.86 160.10 160.82 0.0M
2021-11-10 160.04 160.56 160.04 160.56 0.0M
2021-11-09 159.18 160.10 159.18 159.82 0.0M
2021-11-08 160.08 160.08 159.70 159.70 0.0M
2021-11-05 160.08 160.80 160.08 160.20 0.0M
2021-11-04 159.82 160.18 159.82 160.04 0.0M
2021-11-03 158.14 159.08 158.14 159.08 0.0M
2021-11-02 157.46 158.16 157.46 158.16 0.0M
2021-11-01 156.76 157.92 156.76 157.80 0.0M
2021-10-29 155.58 156.26 155.58 156.26 0.0M
2021-10-28 155.82 156.38 155.82 156.38 0.0M
2021-10-27 156.58 156.58 156.46 156.52 0.0M
2021-10-26 156.24 156.94 156.24 156.94 0.0M
2021-10-25 156.48 156.48 156.02 156.02 0.0M
2021-10-22 156.18 156.60 156.18 156.50 0.0M
2021-10-21 155.66 155.96 155.66 155.96 0.0M
2021-10-20 155.22 156.32 155.20 156.32 0.0M
2021-10-19 155.22 155.28 155.22 155.28 0.0M
2021-10-18 154.96 155.04 154.76 154.84 0.0M
2021-10-15 155.20 155.56 154.84 155.56 0.0M
2021-10-14 154.34 155.02 154.12 154.52 0.0M
2021-10-13 151.80 153.44 151.78 153.44 0.0M
2021-10-12 150.78 152.36 150.78 152.24 0.0M
2021-10-11 152.38 152.40 151.80 152.40 0.0M
2021-10-08 152.76 152.76 152.16 152.60 0.0M
2021-10-07 152.68 152.68 152.42 152.58 0.0M
2021-10-06 151.24 151.24 150.90 150.94 0.0M
2021-10-05 151.62 152.62 151.62 152.62 0.0M
2021-10-04 150.88 151.30 150.88 151.30 0.0M
2021-10-01 149.68 151.74 149.68 151.74 0.0M
2021-09-30 152.36 152.36 151.44 151.44 0.0M
2021-09-29 151.34 151.94 151.14 151.38 0.0M
2021-09-28 152.80 152.80 150.54 150.54 0.0M
2021-09-27 155.14 155.14 153.36 153.36 0.0M
2021-09-24 155.54 155.54 154.30 154.30 0.0M
2021-09-23 156.02 156.40 156.02 156.20 0.0M
2021-09-22 155.18 155.18 154.84 154.84 0.0M
2021-09-21 153.12 153.82 153.12 153.82 0.0M
2021-09-20 152.36 152.36 151.88 152.12 0.0M
2021-09-17 156.28 156.28 154.08 154.08 0.0M
2021-09-16 155.22 155.46 155.22 155.22 0.0M
2021-09-15 155.76 155.76 154.84 154.84 0.0M
2021-09-14 155.76 155.76 155.46 155.74 0.0M
2021-09-13 156.22 156.52 155.80 155.80 0.0M
2021-09-10 156.50 156.50 155.46 155.46 0.0M
2021-09-09 155.76 156.84 155.76 156.42 0.0M
2021-09-08 156.38 156.88 155.62 156.48 0.0M
2021-09-07 158.12 158.12 157.42 157.42 0.0M
2021-09-06 157.24 158.08 157.24 158.08 0.0M
2021-09-03 157.80 157.80 156.96 157.08 0.0M
2021-09-02 157.60 158.04 157.60 157.68 0.0M
2021-09-01 157.74 157.80 157.60 157.66 0.0M
2021-08-31 158.20 158.20 156.82 157.02 0.0M
2021-08-30 157.84 158.30 157.82 158.30 0.0M
2021-08-27 156.90 158.02 156.90 158.02 0.0M
2021-08-26 156.72 157.16 156.62 157.16 0.0M
2021-08-25 158.08 158.08 157.20 157.36 0.0M
2021-08-23 158.68 158.92 158.12 158.92 0.0M
2021-08-20 157.84 157.98 157.84 157.86 0.0M
2021-08-19 157.40 157.40 156.46 157.38 0.0M
2021-08-18 159.52 159.52 159.32 159.32 0.0M
2021-08-17 158.34 159.38 158.34 159.38 0.0M
2021-08-16 158.40 158.78 158.40 158.58 0.0M
2021-08-13 158.78 159.06 158.74 159.02 0.0M
2021-08-12 158.50 158.88 158.50 158.88 0.0M
2021-08-11 157.88 158.46 157.86 158.46 0.0M
2021-08-10 157.42 157.66 157.42 157.66 0.0M
2021-08-09 157.36 157.36 157.26 157.26 0.0M
2021-08-06 157.18 157.30 157.18 157.30 0.0M
2021-08-05 156.90 157.64 156.90 157.40 0.0M
2021-08-04 156.56 156.72 156.34 156.62 0.0M
2021-08-03 155.50 156.38 155.50 156.38 0.0M
2021-08-02 155.54 155.54 155.40 155.44 0.0M
2021-07-30 153.76 154.74 153.76 154.74 0.0M
2021-07-29 154.36 154.66 154.36 154.64 0.0M
2021-07-28 153.56 154.26 153.56 154.26 0.0M
2021-07-27 153.28 153.54 153.28 153.54 0.0M
2021-07-26 153.52 153.52 153.50 153.50 0.0M
2021-07-23 153.20 154.10 153.20 154.10 0.0M
2021-07-22 152.40 153.02 152.34 152.82 0.0M
2021-07-21 151.20 152.10 151.20 152.10 0.0M
2021-07-20 150.58 150.62 150.00 150.00 0.0M
2021-07-19 151.46 151.46 149.46 149.98 0.0M
2021-07-16 152.58 152.58 152.32 152.52 0.0M
2021-07-15 153.14 153.14 152.42 152.66 0.0M
2021-07-14 153.50 153.50 153.50 153.50 0.0M
2021-07-13 153.22 153.82 153.22 153.82 0.0M
2021-07-12 152.22 153.10 152.22 153.10 0.0M
2021-07-09 150.90 151.82 150.90 151.82 0.0M
2021-07-08 151.42 151.42 150.40 150.40 0.0M
2021-07-07 151.36 152.28 151.36 152.28 0.0M
2021-07-06 150.64 150.82 150.64 150.82 0.0M
2021-07-05 151.44 151.44 150.54 151.40 0.0M
2021-07-02 150.78 150.88 150.68 150.88 0.0M
2021-07-01 150.78 150.82 149.86 150.54 0.0M
2021-06-30 150.86 150.86 149.98 150.12 0.0M
2021-06-29 150.74 151.06 150.74 150.92 0.0M
2021-06-28 150.96 150.96 150.56 150.56 0.0M
2021-06-25 150.92 150.92 150.90 150.92 0.0M
2021-06-24 150.38 151.02 150.38 151.02 0.0M
2021-06-23 150.78 150.78 149.68 149.68 0.0M
2021-06-22 150.68 151.08 150.68 150.94 0.0M
2021-06-21 149.22 150.52 149.22 150.52 0.0M
2021-06-18 151.18 151.18 149.74 149.74 0.0M
2021-06-17 150.72 151.30 150.72 151.26 0.0M
2021-06-16 151.36 151.48 151.36 151.48 0.0M
2021-06-15 150.96 151.08 150.86 150.92 0.0M
2021-06-14 150.54 150.84 150.34 150.52 0.0M
2021-06-11 149.36 149.98 149.36 149.98 0.0M
2021-06-10 149.38 149.38 148.56 149.18 0.0M
2021-06-09 148.38 149.12 148.38 149.12 0.0M
2021-06-08 148.16 148.46 148.16 148.46 0.0M
2021-06-07 147.84 148.02 147.40 147.86 0.0M
2021-06-04 146.98 147.36 146.86 147.36 0.0M
2021-06-03 146.58 146.80 145.86 146.80 0.0M
2021-06-02 146.44 146.44 146.32 146.32 0.0M
2021-06-01 145.86 146.82 145.86 146.00 0.0M
2021-05-31 146.20 146.20 145.40 145.40 0.0M
2021-05-28 145.42 146.02 145.42 146.02 0.0M
2021-05-27 145.48 145.74 145.38 145.38 0.0M
2021-05-26 145.72 146.04 145.72 145.76 0.0M
2021-05-25 145.38 145.38 145.30 145.30 0.0M
2021-05-24 145.12 145.30 145.12 145.30 0.0M
2021-05-21 144.66 145.12 144.66 145.12 0.0M
2021-05-20 142.98 144.24 142.98 144.24 0.0M
2021-05-19 142.86 142.86 142.28 142.48 0.0M
2021-05-17 143.94 143.94 143.00 143.60 0.0M
2021-05-14 142.96 143.56 142.96 143.56 0.0M
2021-05-13 140.52 142.06 139.98 142.06 0.0M
2021-05-12 142.04 142.04 141.98 141.98 0.0M
2021-05-11 143.00 143.00 141.64 141.86 0.0M
2021-05-10 144.02 144.02 143.90 144.02 0.0M
2021-05-07 143.58 143.76 143.58 143.76 0.0M
2021-05-06 142.90 143.20 142.88 142.88 0.0M
2021-05-05 141.84 142.90 141.84 142.90 0.0M
2021-05-03 141.02 141.96 141.02 141.96 0.0M
2021-04-30 142.10 142.10 140.86 140.86 0.0M
2021-04-29 142.44 142.44 141.90 141.90 0.0M
2021-04-28 142.24 142.24 141.84 141.84 0.0M
2021-04-27 142.12 142.34 142.12 142.26 0.0M
2021-04-26 142.24 142.30 141.94 142.20 0.0M
2021-04-23 142.66 142.66 142.20 142.20 0.0M
2021-04-22 142.30 142.72 142.30 142.72 0.0M
2021-04-21 141.68 141.90 141.68 141.90 0.0M
2021-04-20 142.74 142.74 141.32 141.32 0.0M
2021-04-19 142.66 142.96 142.66 142.90 0.0M
2021-04-16 141.40 142.32 141.40 142.32 0.0M
2021-04-15 141.34 141.46 141.28 141.46 0.0M
2021-04-14 141.16 141.32 140.94 140.94 0.0M
2021-04-13 141.12 141.12 140.90 140.94 0.0M
2021-04-12 141.38 141.38 141.00 141.12 0.0M
2021-04-09 141.54 141.78 141.54 141.70 0.0M
2021-04-08 140.92 141.58 140.92 141.58 0.0M
2021-04-06 140.58 140.58 139.96 140.46 0.0M
2021-04-01 139.42 139.72 139.36 139.72 0.0M
2021-03-31 139.58 139.58 139.20 139.20 0.1M
2021-03-30 139.40 139.40 139.20 139.38 0.0M
2021-03-29 138.56 138.96 138.56 138.96 0.0M
2021-03-26 138.10 138.12 138.10 138.12 0.0M
2021-03-25 136.86 137.56 136.86 137.48 0.0M
2021-03-24 136.88 137.36 136.88 137.32 0.0M
2021-03-23 135.98 137.20 135.98 137.20 0.0M
2021-03-22 135.20 136.38 135.20 136.38 0.0M
2021-03-19 135.24 135.70 135.24 135.34 0.0M
2021-03-18 135.74 135.74 135.52 135.70 0.0M
2021-03-16 135.54 136.08 135.54 136.08 0.0M
2021-03-15 135.54 135.54 135.00 135.10 0.0M
2021-03-12 134.82 134.86 134.74 134.86 0.0M
2021-03-10 133.34 134.82 133.34 134.82 0.0M
2021-03-09 132.48 133.62 132.32 133.62 0.0M
2021-03-08 130.96 132.28 130.96 132.28 0.0M
2021-03-05 130.24 130.26 130.24 130.26 0.0M
2021-03-04 130.02 130.84 130.02 130.84 0.0M
2021-03-03 131.14 131.30 129.84 130.28 0.0M
2021-03-02 130.44 131.40 130.44 130.70 0.0M
2021-03-01 129.96 130.38 129.86 130.38 0.0M
2021-02-26 128.88 128.88 128.40 128.40 0.0M
2021-02-25 131.18 131.18 130.46 130.46 0.0M
2021-02-24 131.46 131.46 130.60 131.00 0.0M
2021-02-23 131.80 131.80 130.38 131.36 0.0M
2021-02-22 131.30 131.66 131.00 131.54 0.0M
2021-02-19 132.64 132.64 132.42 132.42 0.0M
2021-02-18 133.38 133.38 132.38 132.48 0.0M
2021-02-17 133.08 133.20 133.08 133.20 0.0M
2021-02-16 134.60 134.60 134.22 134.22 0.0M
2021-02-15 133.20 134.36 133.20 134.36 0.0M
2021-02-12 131.64 132.76 131.64 132.76 0.0M
2021-02-11 131.56 131.70 131.56 131.70 0.0M
2021-02-10 132.36 132.36 131.66 131.66 0.0M
2021-02-09 131.82 132.06 131.46 132.06 0.0M
2021-02-08 132.42 132.42 131.88 131.88 0.0M
2021-02-05 132.30 132.48 131.66 131.86 0.0M
2021-02-04 131.62 132.22 131.62 132.22 0.0M
2021-02-03 132.46 132.46 131.50 131.70 0.0M
2021-02-02 131.04 131.86 131.04 131.86 0.0M
2021-02-01 129.76 130.46 129.76 130.46 0.0M
2021-01-29 129.98 130.00 128.88 128.88 0.0M
2021-01-28 130.80 131.64 130.80 131.64 0.0M
2021-01-27 132.40 133.32 131.58 131.98 0.0M
2021-01-26 131.72 132.74 131.72 132.44 0.0M
2021-01-25 132.38 132.38 131.34 131.60 0.0M
2021-01-22 131.80 131.88 131.38 131.88 0.0M
2021-01-21 133.18 133.18 132.14 132.14 0.0M
2021-01-20 132.20 132.40 132.20 132.24 0.0M
2021-01-19 132.56 132.56 131.88 131.88 0.0M
2021-01-18 132.24 132.40 132.22 132.40 0.0M
2021-01-15 132.60 132.78 132.46 132.46 0.0M
2021-01-14 133.16 133.50 132.96 133.30 0.0M
2021-01-13 132.32 133.32 132.32 133.16 0.0M
2021-01-12 133.00 133.00 132.40 132.40 0.0M
2021-01-11 133.02 133.12 132.56 132.72 0.0M
2021-01-08 132.98 133.02 132.98 133.02 0.0M
2021-01-07 133.62 133.62 131.94 132.26 0.0M
2021-01-06 131.30 132.20 131.30 132.16 0.0M
2021-01-05 131.44 131.44 131.00 131.14 0.0M
2021-01-04 132.42 132.70 131.84 131.84 0.0M