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
2023-12-29 162.44 162.44 162.10 161.98 0.0M
2023-12-28 162.24 162.24 161.78 161.84 0.0M
2023-12-27 158.00 158.00 158.00 161.86 0.0M
2023-12-22 161.42 161.42 161.30 161.50 0.0M
2023-12-21 160.88 160.92 160.88 160.92 0.0M
2023-12-20 161.26 161.26 161.02 161.40 0.0M
2023-12-19 161.06 161.06 160.82 160.94 0.0M
2023-12-18 160.44 160.70 160.44 160.56 0.0M
2023-12-15 161.00 161.00 160.52 160.86 0.0M
2023-12-14 162.10 162.10 162.04 161.14 0.0M
2023-12-13 161.00 161.00 160.74 160.74 0.0M
2023-12-12 160.98 160.98 160.98 160.88 0.0M
2023-12-11 160.46 160.88 160.46 160.88 0.0M
2023-12-08 159.80 160.02 159.80 160.46 0.0M
2023-12-07 159.80 159.78 159.60 159.72 0.0M
2023-12-06 159.60 159.86 159.14 159.86 0.0M
2023-12-05 158.14 158.14 158.14 159.06 0.0M
2023-12-04 158.08 158.08 158.08 158.32 0.0M
2023-12-01 157.50 157.78 157.42 158.16 0.0M
2023-11-30 156.42 156.42 156.42 157.20 0.0M
2023-11-29 156.12 156.12 156.12 156.30 0.0M
2023-11-28 155.84 155.84 155.84 156.22 0.0M
2023-11-27 156.62 156.78 156.42 156.54 0.0M
2023-11-24 155.86 155.86 155.86 156.60 0.0M
2023-11-23 155.68 155.70 155.68 156.04 0.0M
2023-11-22 155.14 155.68 155.14 155.58 0.0M
2023-11-21 154.16 154.16 153.94 154.50 0.0M
2023-11-20 154.42 154.42 154.10 154.10 0.0M
2023-11-17 154.00 154.00 154.00 154.42 0.0M
2023-11-16 154.12 154.12 154.12 153.74 0.0M
2023-11-15 154.76 154.76 154.56 154.22 0.0M
2023-11-14 152.90 154.42 152.84 154.32 0.0M
2023-11-13 152.90 152.36 152.30 152.32 0.0M
2023-11-10 152.36 153.02 151.98 151.98 0.0M
2023-11-09 152.56 153.52 152.56 153.52 0.0M
2023-11-08 150.90 150.90 150.90 151.98 0.0M
2023-11-07 151.32 151.32 151.32 151.70 0.0M
2023-11-06 152.48 152.48 151.66 151.84 0.0M
2023-11-03 152.48 152.56 152.28 152.28 0.0M
2023-11-02 152.56 152.74 151.40 152.74 0.0M
2023-11-01 151.40 150.78 149.88 150.78 0.0M
2023-10-31 150.00 149.22 149.16 149.22 0.0M
2023-10-30 149.16 149.44 149.08 149.08 0.0M
2023-10-27 149.30 149.60 148.98 149.60 0.0M
2023-10-26 148.98 147.02 147.02 147.02 0.0M
2023-10-25 149.74 149.74 149.74 150.24 0.0M
2023-10-24 149.72 149.72 149.28 149.98 0.0M
2023-10-23 150.02 150.02 150.02 149.82 0.0M
2023-10-20 150.34 150.34 150.34 150.04 0.0M
2023-10-19 152.28 152.28 151.72 151.76 0.0M
2023-10-18 154.24 154.24 153.66 153.44 0.0M
2023-10-17 154.40 154.52 154.08 154.52 0.0M
2023-10-16 154.40 155.00 154.70 154.70 0.0M
2023-10-13 154.90 155.76 154.72 154.72 0.0M
2023-10-12 156.60 156.60 155.88 155.88 0.0M
2023-10-11 156.60 156.34 155.52 156.00 0.0M
2023-10-10 154.92 155.80 154.92 155.72 0.0M
2023-10-09 153.38 153.66 153.00 153.54 0.0M
2023-10-06 153.02 153.02 153.02 153.68 0.0M
2023-10-05 152.68 153.30 152.68 153.30 0.0M
2023-10-04 151.68 152.30 151.68 151.96 0.0M
2023-10-03 152.90 152.90 152.14 152.14 0.0M
2023-10-02 152.90 155.34 153.32 153.32 0.0M
2023-09-29 154.82 155.84 154.82 154.88 0.0M
2023-09-28 154.82 153.74 153.00 153.00 0.0M
2023-09-27 153.74 154.18 154.14 154.16 0.0M
2023-09-26 153.94 154.20 153.94 154.10 0.0M
2023-09-25 155.18 155.18 154.10 154.58 0.0M
2023-09-22 155.10 155.26 155.00 155.26 0.0M
2023-09-21 155.10 157.36 156.36 156.36 0.0M
2023-09-20 157.36 158.22 157.22 158.22 0.0M
2023-09-18 157.90 157.90 156.90 156.90 0.0M
2023-09-15 158.54 158.54 158.10 158.10 0.0M
2023-09-14 155.50 157.04 155.50 157.04 0.0M
2023-09-13 155.52 155.52 154.54 155.34 0.0M
2023-09-12 156.92 156.92 156.16 156.00 0.0M
2023-09-11 157.04 157.04 156.84 156.84 0.0M
2023-09-08 156.34 156.34 155.98 156.26 0.0M
2023-09-06 155.20 155.46 154.50 155.46 0.0M
2023-09-05 155.30 156.04 155.30 155.74 0.0M
2023-09-04 157.12 157.12 157.02 156.20 0.0M
2023-09-01 156.58 156.66 156.58 156.50 0.0M
2023-08-31 157.08 157.08 157.08 156.82 0.0M
2023-08-30 157.26 157.26 157.26 157.16 0.0M
2023-08-29 156.74 156.90 156.74 157.16 0.0M
2023-08-28 155.76 155.76 155.76 156.06 0.0M
2023-08-25 154.52 154.52 154.52 154.94 0.0M
2023-08-24 156.06 156.06 154.58 154.58 0.0M
2023-08-23 154.36 155.06 154.36 154.68 0.0M
2023-08-22 154.04 154.72 153.84 153.86 0.0M
2023-08-21 154.06 154.68 154.06 153.54 0.0M
2023-08-18 154.06 154.06 153.38 153.94 0.0M
2023-08-17 155.36 155.36 154.64 154.58 0.0M
2023-08-16 156.04 156.08 155.96 155.96 0.0M
2023-08-15 157.66 157.66 156.00 156.04 0.0M
2023-08-14 157.44 157.74 157.44 157.72 0.0M
2023-08-11 157.90 157.90 157.50 157.34 0.0M
2023-08-10 157.84 158.28 157.84 158.52 0.0M
2023-08-09 158.08 158.08 157.94 157.26 0.0M
2023-08-08 156.60 156.82 156.60 156.72 0.0M
2023-08-07 156.88 157.30 156.72 157.30 0.0M
2023-08-04 157.08 157.08 157.08 157.24 0.0M
2023-08-03 157.84 157.84 157.00 157.20 0.0M
2023-08-02 158.58 158.66 158.58 158.66 0.0M
2023-08-01 160.82 160.82 159.52 159.52 0.0M
2023-07-31 161.22 161.22 161.04 160.94 0.0M
2023-07-28 160.94 161.62 160.94 161.42 0.0M
2023-07-27 160.56 161.42 160.56 161.42 0.0M
2023-07-26 160.26 160.26 159.50 159.66 0.0M
2023-07-25 159.80 160.18 159.48 160.18 0.0M
2023-07-24 159.08 159.48 159.08 159.44 0.0M
2023-07-21 158.84 159.30 158.84 159.30 0.0M
2023-07-20 157.30 157.30 157.30 158.46 0.0M
2023-07-19 157.76 157.76 157.36 157.36 0.0M
2023-07-17 156.72 156.72 156.42 156.42 0.0M
2023-07-14 157.02 157.02 157.02 157.26 0.0M
2023-07-13 156.38 157.08 156.38 156.98 0.0M
2023-07-12 154.82 156.32 154.82 156.20 0.0M
2023-07-11 153.94 154.48 153.94 154.48 0.0M
2023-07-10 153.34 154.02 153.34 153.66 0.0M
2023-07-07 154.14 154.26 153.90 153.76 0.0M
2023-07-06 156.46 156.46 154.56 154.56 0.0M
2023-07-04 158.68 159.00 158.68 158.52 0.0M
2023-07-03 159.46 159.46 158.26 158.26 0.0M
2023-06-30 158.20 159.32 158.20 159.32 0.0M
2023-06-29 158.00 158.00 157.70 157.70 0.0M
2023-06-28 158.20 158.20 157.80 157.80 0.0M
2023-06-27 156.94 157.06 156.94 157.06 0.0M
2023-06-26 156.76 156.82 156.28 156.82 0.0M
2023-06-23 156.34 157.42 156.34 156.90 0.0M
2023-06-22 156.48 156.66 155.98 156.66 0.0M
2023-06-21 157.96 157.96 157.66 157.66 0.0M
2023-06-20 158.56 158.68 158.56 158.68 0.0M
2023-06-19 160.74 160.74 158.90 158.90 0.0M
2023-06-16 160.46 161.54 160.46 161.32 0.0M
2023-06-15 159.54 160.08 159.54 160.22 0.0M
2023-06-14 159.64 160.52 159.64 160.16 0.0M
2023-06-13 159.64 159.64 159.18 159.96 0.0M
2023-06-12 160.16 160.16 159.32 159.32 0.0M
2023-06-09 159.80 159.80 159.08 159.22 0.0M
2023-06-08 159.40 159.50 159.40 159.50 0.0M
2023-06-06 159.74 160.24 159.74 160.24 0.0M
2023-06-05 160.90 160.90 159.70 159.70 0.0M
2023-06-02 159.36 159.36 159.36 160.62 0.0M
2023-06-01 158.36 158.70 158.36 158.80 0.0M
2023-05-31 157.42 157.42 157.42 157.44 0.0M
2023-05-30 159.78 159.78 158.50 158.50 0.0M
2023-05-29 160.46 160.46 160.20 159.92 0.0M
2023-05-26 158.94 159.86 158.66 159.86 0.0M
2023-05-25 159.54 159.54 159.54 158.84 0.0M
2023-05-24 160.78 160.78 159.40 159.54 0.0M
2023-05-23 161.92 161.92 161.64 161.70 0.0M
2023-05-22 162.64 162.94 162.64 162.86 0.0M
2023-05-19 162.04 162.68 161.80 162.68 0.0M
2023-05-18 162.00 162.00 162.00 161.78 0.0M
2023-05-17 161.86 161.86 161.86 161.28 0.0M
2023-05-16 162.40 163.00 162.34 162.36 0.0M
2023-05-15 162.96 163.00 162.56 163.00 0.0M
2023-05-12 162.66 162.66 162.34 162.38 0.0M
2023-05-11 162.70 162.70 162.22 162.22 0.0M
2023-05-10 162.80 162.80 161.48 161.48 0.0M
2023-05-09 163.00 163.26 162.88 163.26 0.0M
2023-05-08 162.88 162.88 162.88 162.88 0.0M
2023-05-05 162.20 162.80 162.20 162.80 0.0M
2023-05-04 161.20 161.82 161.18 161.82 0.0M
2023-05-03 161.68 162.06 161.68 162.06 0.0M
2023-05-02 162.86 162.86 161.16 161.16 0.0M
2023-04-28 162.26 162.56 162.26 162.56 0.0M
2023-04-27 161.34 161.64 161.24 161.64 0.0M
2023-04-26 162.46 162.46 161.66 161.66 0.0M
2023-04-25 162.86 162.96 162.86 162.96 0.0M
2023-04-24 163.28 163.30 163.10 163.26 0.0M
2023-04-21 162.64 163.06 162.64 163.06 0.0M
2023-04-20 161.58 162.24 161.58 162.24 0.0M
2023-04-19 160.96 161.04 160.96 161.04 0.0M
2023-04-18 161.16 161.16 160.98 161.08 0.0M
2023-04-17 160.70 160.80 160.70 160.78 0.0M
2023-04-14 160.66 160.66 160.56 160.56 0.0M
2023-04-13 160.68 160.68 160.42 160.42 0.0M
2023-04-12 159.76 160.08 159.76 160.08 0.0M
2023-04-11 160.20 160.20 159.24 159.70 0.0M
2023-04-06 158.26 158.98 158.26 158.84 0.0M
2023-04-05 157.44 158.10 157.44 158.10 0.0M
2023-04-04 158.08 158.22 158.08 158.22 0.0M
2023-04-03 157.34 157.44 156.80 157.44 0.0M
2023-03-31 156.50 157.42 156.50 157.42 0.0M
2023-03-30 156.02 156.38 156.02 156.28 0.0M
2023-03-29 154.14 154.56 154.14 154.56 0.0M
2023-03-28 154.16 154.16 153.42 153.42 0.0M
2023-03-27 154.02 154.02 153.54 153.54 0.0M
2023-03-24 153.36 153.36 153.36 153.36 0.0M
2023-03-23 153.18 153.64 153.18 153.52 0.0M
2023-03-22 153.82 154.26 153.82 154.06 0.0M
2023-03-21 153.28 153.94 153.28 153.92 0.0M
2023-03-20 150.46 152.50 150.16 152.50 0.0M
2023-03-17 153.46 153.46 150.62 150.62 0.0M
2023-03-16 152.12 152.12 151.24 151.24 0.0M
2023-03-15 152.56 152.56 150.44 150.52 0.0M
2023-03-14 151.58 152.68 151.48 152.68 0.0M
2023-03-13 152.16 152.16 150.92 150.92 0.0M
2023-03-10 153.30 153.30 152.80 153.00 0.0M
2023-03-09 154.32 154.32 154.32 154.32 0.0M
2023-03-08 153.98 154.58 153.98 154.58 0.0M
2023-03-07 155.04 155.38 154.26 154.26 0.0M
2023-03-06 156.04 156.04 155.22 155.42 0.0M
2023-03-03 155.72 155.86 155.62 155.76 0.0M
2023-03-02 153.24 155.18 153.14 155.18 0.0M
2023-03-01 155.00 155.24 153.76 153.76 0.0M
2023-02-28 155.52 155.70 154.60 155.02 0.0M
2023-02-27 155.66 156.26 155.66 156.26 0.0M
2023-02-24 156.54 156.54 154.52 154.52 0.0M
2023-02-23 156.62 156.62 155.90 155.90 0.0M
2023-02-22 155.58 155.58 155.58 155.58 0.0M
2023-02-21 155.54 156.06 155.44 155.86 0.0M
2023-02-20 156.04 156.04 155.80 155.80 0.0M
2023-02-17 154.12 155.58 153.90 155.58 0.0M
2023-02-16 156.06 156.28 154.42 154.98 0.0M
2023-02-15 154.04 154.90 154.04 154.90 0.0M
2023-02-14 154.68 155.02 154.08 154.08 0.0M
2023-02-13 153.00 154.02 153.00 154.02 0.0M
2023-02-10 153.24 153.24 152.32 152.58 0.0M
2023-02-09 154.60 154.60 154.38 154.38 0.0M
2023-02-08 154.40 154.40 153.88 153.88 0.0M
2023-02-07 153.16 153.16 152.78 152.78 0.0M
2023-02-06 153.40 153.40 153.06 153.20 0.0M
2023-02-03 153.02 154.22 153.02 154.22 0.0M
2023-02-02 152.66 153.50 152.66 153.50 0.0M
2023-02-01 152.42 152.42 152.10 152.22 0.0M
2023-01-31 152.44 152.44 151.84 152.18 0.0M
2023-01-30 151.30 152.58 151.30 152.58 0.0M
2023-01-27 152.30 152.30 151.80 152.28 0.0M
2023-01-26 152.74 152.74 151.88 152.66 0.0M
2023-01-25 152.88 152.88 151.70 152.44 0.0M
2023-01-24 153.62 153.62 152.66 152.66 0.0M
2023-01-23 153.10 153.10 153.02 153.04 0.0M
2023-01-20 152.62 152.62 152.48 152.60 0.0M
2023-01-18 154.10 154.10 153.86 153.92 0.0M
2023-01-16 152.68 153.36 152.68 153.36 0.0M
2023-01-13 152.36 152.46 151.80 152.24 0.0M
2023-01-12 151.86 152.40 151.86 152.06 0.0M
2023-01-11 151.02 151.48 151.02 151.48 0.0M
2023-01-10 150.88 150.92 150.88 150.92 0.0M
2023-01-09 150.84 151.98 150.84 151.98 0.0M
2023-01-06 149.14 150.54 149.14 150.54 0.0M
2023-01-04 148.02 149.66 148.02 149.66 0.0M
2023-01-03 146.06 147.52 146.06 146.98 0.0M
2023-01-02 145.38 145.62 145.38 145.62 0.0M