BNP Paribas Easy MSCI Europe Small Caps SRI PAB UCITS ETF Capitalisation (EESM)

EESM
🏛️ フランス →
293.92
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
2021-12-31 316.00 318.80 316.00 317.16 0.0M
2021-12-30 318.17 318.59 316.84 318.16 0.0M
2021-12-29 317.74 317.86 316.94 317.49 0.0M
2021-12-28 315.51 317.91 315.51 317.66 0.0M
2021-12-27 315.78 315.78 312.96 314.80 0.0M
2021-12-24 310.05 312.51 310.05 312.51 0.0M
2021-12-23 309.00 313.77 309.00 312.05 0.0M
2021-12-22 305.40 308.52 305.40 308.52 0.0M
2021-12-21 303.45 305.07 303.45 304.62 0.0M
2021-12-20 299.72 301.52 297.81 301.52 0.0M
2021-12-17 303.00 305.59 303.00 304.98 0.0M
2021-12-16 305.71 306.00 303.82 303.82 0.0M
2021-12-15 302.60 302.80 302.00 302.12 0.0M
2021-12-14 306.51 306.51 302.00 302.00 0.0M
2021-12-13 305.11 310.39 305.11 305.68 0.0M
2021-12-10 305.72 308.69 305.72 307.10 0.0M
2021-12-09 310.52 310.52 308.44 308.82 0.0M
2021-12-08 312.75 312.94 309.59 309.59 0.0M
2021-12-07 308.38 312.13 308.38 311.11 0.0M
2021-12-06 303.16 305.96 302.80 304.38 0.0M
2021-12-03 306.26 306.26 301.61 302.48 0.0M
2021-12-02 305.84 305.84 303.00 303.83 0.0M
2021-12-01 305.31 308.77 304.43 308.34 0.0M
2021-11-30 303.67 305.99 301.68 303.15 0.0M
2021-11-29 308.64 308.77 306.83 306.83 0.0M
2021-11-26 306.50 308.75 304.24 305.21 0.0M
2021-11-25 315.07 315.74 314.00 314.85 0.0M
2021-11-24 315.00 315.70 314.20 314.40 0.0M
2021-11-23 314.91 317.25 314.34 315.45 0.0M
2021-11-22 321.24 321.24 320.06 320.06 0.0M
2021-11-19 322.59 322.59 319.81 319.81 0.0M
2021-11-18 319.59 322.89 319.59 322.42 0.0M
2021-11-17 323.47 324.33 322.98 322.98 0.0M
2021-11-16 323.38 323.85 322.96 323.30 0.0M
2021-11-15 322.08 322.70 321.50 322.60 0.0M
2021-11-12 320.55 321.62 320.55 321.13 0.0M
2021-11-11 319.07 320.05 319.07 319.95 0.0M
2021-11-10 320.55 320.55 318.10 318.65 0.0M
2021-11-09 318.54 320.47 317.64 317.64 0.0M
2021-11-08 319.47 319.47 318.00 319.18 0.0M
2021-11-05 319.51 320.03 319.02 319.25 0.0M
2021-11-04 318.52 319.50 318.52 318.95 0.0M
2021-11-03 314.80 317.54 314.68 317.54 0.0M
2021-11-02 315.76 315.76 313.76 313.76 0.0M
2021-11-01 316.42 319.70 316.00 316.26 0.0M
2021-10-29 314.34 316.54 313.60 316.54 0.0M
2021-10-28 315.27 315.96 315.00 315.96 0.0M
2021-10-27 315.76 315.78 315.15 315.44 0.0M
2021-10-26 314.26 315.89 314.26 315.71 0.0M
2021-10-25 313.92 314.00 312.39 313.85 0.0M
2021-10-22 312.57 314.17 312.57 314.17 0.0M
2021-10-21 311.28 313.22 311.28 313.22 0.0M
2021-10-20 311.69 312.84 311.04 312.61 0.0M
2021-10-19 313.07 313.07 312.14 312.34 0.0M
2021-10-18 312.46 312.46 310.61 311.00 0.0M
2021-10-15 311.16 312.52 310.19 312.38 0.0M
2021-10-14 308.02 310.24 308.02 310.24 0.0M
2021-10-13 302.57 306.63 302.57 306.63 0.0M
2021-10-12 298.90 302.83 298.90 302.83 0.0M
2021-10-11 302.23 302.23 299.90 301.82 0.0M
2021-10-08 303.61 303.62 302.50 302.61 0.0M
2021-10-07 301.57 304.81 300.91 304.81 0.0M
2021-10-06 301.35 301.35 297.02 299.63 0.0M
2021-10-05 301.42 304.72 301.42 304.72 0.0M
2021-10-04 302.63 304.30 301.34 301.34 0.0M
2021-10-01 302.00 304.98 301.11 303.76 0.0M
2021-09-30 305.78 305.78 304.52 304.75 0.0M
2021-09-29 304.09 306.50 302.71 302.71 0.0M
2021-09-28 308.74 308.74 304.17 304.59 0.0M
2021-09-27 315.72 315.72 312.11 312.20 0.0M
2021-09-24 315.15 315.15 313.12 313.21 0.0M
2021-09-23 314.55 317.68 314.55 316.18 0.0M
2021-09-22 312.96 313.99 312.96 313.99 0.0M
2021-09-21 310.43 311.90 310.24 310.82 0.0M
2021-09-20 310.35 310.35 306.25 308.06 0.0M
2021-09-17 318.66 318.99 315.37 315.49 0.0M
2021-09-16 317.35 317.35 316.47 316.97 0.0M
2021-09-15 318.19 318.19 315.58 315.58 0.0M
2021-09-14 319.80 320.94 318.12 318.12 0.0M
2021-09-13 320.63 320.63 320.00 320.12 0.0M
2021-09-10 321.20 321.35 319.45 319.45 0.0M
2021-09-09 317.13 320.96 317.13 320.38 0.0M
2021-09-08 321.33 321.33 317.72 317.72 0.0M
2021-09-07 325.30 325.30 323.67 323.89 0.0M
2021-09-06 325.16 325.17 324.30 325.03 0.0M
2021-09-03 325.05 325.55 324.47 324.51 0.0M
2021-09-02 323.58 325.10 323.58 324.57 0.0M
2021-09-01 325.06 325.06 323.60 323.60 0.0M
2021-08-31 324.67 324.67 322.89 323.62 0.0M
2021-08-30 324.76 324.95 324.46 324.95 0.0M
2021-08-27 321.11 323.88 321.11 323.88 0.0M
2021-08-26 321.16 321.96 321.10 321.90 0.0M
2021-08-25 320.96 322.00 320.96 321.33 0.0M
2021-08-24 320.90 321.44 320.08 320.57 0.0M
2021-08-23 322.39 322.39 319.41 320.75 0.0M
2021-08-20 320.85 320.85 317.00 319.35 0.0M
2021-08-19 320.58 321.86 319.16 319.57 0.0M
2021-08-18 321.33 324.25 321.33 324.25 0.0M
2021-08-17 319.87 321.94 319.31 320.58 0.0M
2021-08-16 322.88 323.33 321.82 322.50 0.0M
2021-08-13 323.93 324.60 323.93 324.57 0.0M
2021-08-12 323.92 323.98 323.48 323.68 0.0M
2021-08-11 322.16 323.44 321.67 323.44 0.0M
2021-08-10 321.36 321.80 321.06 321.80 0.0M
2021-08-09 320.73 320.73 319.76 320.48 0.0M
2021-08-06 320.18 321.05 319.52 320.81 0.0M
2021-08-05 319.68 321.00 319.68 320.35 0.0M
2021-08-04 319.77 320.16 318.40 318.40 0.0M
2021-08-03 317.73 318.80 317.50 318.80 0.0M
2021-08-02 318.25 318.46 317.16 317.16 0.0M
2021-07-30 315.15 316.61 314.65 315.67 0.0M
2021-07-29 317.45 317.45 316.75 316.97 0.0M
2021-07-28 315.20 316.30 314.66 316.30 0.0M
2021-07-27 313.74 314.20 312.75 312.87 0.0M
2021-07-26 312.01 314.63 312.01 314.51 0.0M
2021-07-23 313.39 314.07 312.31 314.07 0.0M
2021-07-22 310.81 312.00 310.80 310.80 0.0M
2021-07-21 304.84 308.68 304.68 308.68 0.0M
2021-07-20 302.65 302.83 300.00 300.82 0.0M
2021-07-19 306.56 306.56 299.99 300.20 0.0M
2021-07-16 310.87 311.68 309.00 309.47 0.0M
2021-07-15 313.40 313.40 310.38 310.38 0.0M
2021-07-14 315.49 315.49 314.88 314.88 0.0M
2021-07-13 316.40 316.62 315.33 315.33 0.0M
2021-07-12 315.21 315.55 313.26 315.55 0.0M
2021-07-09 310.43 313.47 310.43 313.47 0.0M
2021-07-08 312.55 312.55 308.05 308.47 0.0M
2021-07-07 313.27 314.04 313.11 313.98 0.0M
2021-07-06 313.32 314.21 311.98 311.98 0.0M
2021-07-05 311.53 313.53 310.49 313.53 0.0M
2021-07-02 309.46 310.51 309.46 309.52 0.0M
2021-07-01 308.67 309.40 306.32 308.61 0.0M
2021-06-30 309.07 309.07 306.09 306.89 0.0M
2021-06-29 307.31 308.50 307.31 308.02 0.0M
2021-06-28 308.95 308.95 307.29 307.71 0.0M
2021-06-25 307.42 309.32 307.42 309.23 0.0M
2021-06-24 308.94 308.94 307.89 308.31 0.0M
2021-06-23 308.70 309.29 307.86 308.00 0.0M
2021-06-22 307.29 308.67 306.36 308.67 0.0M
2021-06-21 301.70 307.04 300.72 307.04 0.0M
2021-06-18 309.50 309.50 304.08 304.08 0.0M
2021-06-17 309.86 309.86 308.03 308.03 0.0M
2021-06-16 312.38 313.01 309.75 309.76 0.0M
2021-06-15 313.50 313.95 310.79 310.79 0.0M
2021-06-14 314.66 314.66 312.66 313.39 0.0M
2021-06-11 311.01 312.87 311.01 312.38 0.0M
2021-06-10 311.62 311.62 309.50 310.00 0.0M
2021-06-09 312.12 312.42 310.98 311.66 0.0M
2021-06-08 312.87 313.50 312.68 312.73 0.0M
2021-06-07 312.56 313.43 312.07 312.82 0.0M
2021-06-04 311.05 311.93 311.05 311.74 0.0M
2021-06-03 311.04 311.04 309.04 311.04 0.0M
2021-06-02 311.43 311.43 309.67 310.84 0.0M
2021-06-01 308.49 310.66 308.49 310.44 0.0M
2021-05-31 307.89 308.03 307.00 307.00 0.0M
2021-05-28 307.94 308.80 307.94 308.29 0.0M
2021-05-27 305.71 306.89 305.59 306.41 0.0M
2021-05-26 305.43 305.59 304.35 305.59 0.0M
2021-05-25 305.77 305.77 302.98 302.98 0.0M
2021-05-24 304.53 304.70 303.36 304.70 0.0M
2021-05-21 303.97 304.20 302.85 303.98 0.0M
2021-05-20 300.68 303.41 300.64 303.41 0.0M
2021-05-19 300.58 302.01 298.28 299.58 0.0M
2021-05-18 303.09 304.11 303.09 303.78 0.0M
2021-05-17 302.03 302.03 301.25 301.33 0.0M
2021-05-14 300.09 301.40 298.76 301.40 0.0M
2021-05-13 298.00 298.37 292.02 298.37 0.0M
2021-05-12 299.87 301.00 298.96 298.96 0.0M
2021-05-11 303.24 303.24 298.62 299.37 0.0M
2021-05-10 306.39 306.39 305.77 305.90 0.0M
2021-05-07 303.00 305.07 302.05 305.07 0.0M
2021-05-06 302.27 302.58 299.88 301.57 0.0M
2021-05-05 300.64 301.87 300.51 301.87 0.0M
2021-05-04 301.87 302.96 297.64 298.60 0.0M
2021-05-03 299.95 302.14 299.45 301.70 0.0M
2021-04-30 300.17 300.51 298.85 298.85 0.0M
2021-04-29 301.58 302.37 299.75 299.75 0.0M
2021-04-28 303.37 303.37 301.46 301.46 0.0M
2021-04-27 301.92 302.30 300.73 301.31 0.0M
2021-04-26 300.41 302.95 300.41 301.39 0.0M
2021-04-23 298.80 299.49 298.07 299.32 0.0M
2021-04-22 297.69 298.80 297.39 298.63 0.0M
2021-04-21 297.15 297.15 294.13 295.89 0.0M
2021-04-20 300.81 300.81 295.26 295.26 0.0M
2021-04-19 303.05 304.39 301.94 301.94 0.0M
2021-04-16 299.63 302.12 299.63 302.12 0.0M
2021-04-15 298.38 300.80 298.38 300.80 0.0M
2021-04-14 297.43 298.56 296.96 296.96 0.0M
2021-04-13 296.27 297.45 296.00 297.45 0.0M
2021-04-12 296.90 296.90 295.03 295.45 0.0M
2021-04-09 296.94 296.94 296.32 296.43 0.0M
2021-04-08 296.97 296.97 296.00 296.30 0.0M
2021-04-07 294.85 296.07 294.85 294.89 0.0M
2021-04-06 292.00 297.00 292.00 294.20 0.0M
2021-04-01 290.70 292.96 290.70 292.96 0.0M
2021-03-31 290.00 291.22 289.65 290.11 0.0M
2021-03-30 289.32 289.32 288.15 288.15 0.0M
2021-03-29 288.52 289.50 286.72 286.72 0.0M
2021-03-26 286.50 288.23 286.50 287.60 0.0M
2021-03-25 284.02 285.70 282.66 285.70 0.0M
2021-03-24 283.74 285.70 283.54 285.70 0.0M
2021-03-23 285.80 285.80 284.50 285.78 0.0M
2021-03-22 285.31 286.71 285.31 286.68 0.0M
2021-03-19 286.36 287.00 285.38 285.88 0.0M
2021-03-18 289.90 289.90 287.04 287.04 0.0M
2021-03-17 290.78 290.78 287.12 287.55 0.0M
2021-03-16 288.74 290.51 288.74 290.51 0.0M
2021-03-15 289.23 289.65 286.57 287.29 0.0M
2021-03-12 286.98 288.05 286.50 288.05 0.0M
2021-03-11 287.52 289.10 287.28 288.42 0.0M
2021-03-10 285.92 286.50 285.33 286.15 0.0M
2021-03-09 284.20 286.32 283.58 286.32 0.0M
2021-03-08 280.27 281.83 279.80 281.83 0.0M
2021-03-05 279.29 279.78 276.32 276.32 0.0M
2021-03-04 280.53 280.87 279.19 280.20 0.0M
2021-03-03 281.32 282.41 280.49 280.93 0.0M
2021-03-02 279.84 281.04 279.53 279.53 0.0M
2021-03-01 278.84 281.13 278.84 281.13 0.0M
2021-02-26 272.49 276.45 272.07 274.77 0.0M
2021-02-25 282.05 282.05 277.72 277.72 0.0M
2021-02-24 279.05 280.00 278.52 278.71 0.0M
2021-02-23 280.13 280.13 274.16 276.23 0.0M
2021-02-22 278.01 278.01 276.45 277.13 0.0M
2021-02-19 277.81 279.52 277.00 279.52 0.0M
2021-02-18 280.96 281.76 278.48 278.48 0.0M
2021-02-17 283.75 283.75 279.22 279.22 0.0M
2021-02-16 284.09 284.68 283.37 284.03 0.0M
2021-02-15 281.78 284.02 281.44 284.02 0.0M
2021-02-12 278.45 278.74 276.04 278.74 0.0M
2021-02-11 277.08 277.93 276.72 277.93 0.0M
2021-02-10 278.68 278.68 276.20 277.04 0.0M
2021-02-09 277.49 278.09 276.96 278.09 0.0M
2021-02-08 278.80 278.80 277.35 277.35 0.0M
2021-02-05 277.87 278.29 277.87 278.29 0.0M
2021-02-04 275.13 276.71 275.01 275.88 0.0M
2021-02-03 276.15 276.15 274.27 274.27 0.0M
2021-02-02 272.33 274.10 272.07 273.78 0.0M
2021-02-01 268.89 270.73 268.89 269.72 0.0M
2021-01-29 265.24 268.00 265.24 266.82 0.0M
2021-01-28 264.85 268.87 261.19 268.86 0.0M
2021-01-27 269.51 271.92 266.13 267.62 0.0M
2021-01-26 267.96 272.01 267.26 270.39 0.0M
2021-01-25 275.53 275.53 269.00 269.05 0.0M
2021-01-22 274.07 274.07 272.40 272.40 0.0M
2021-01-21 278.04 278.04 275.73 275.73 0.0M
2021-01-20 273.53 275.12 273.53 274.97 0.0M
2021-01-19 274.36 274.36 272.17 272.17 0.0M
2021-01-18 270.62 273.17 270.62 273.17 0.0M
2021-01-15 273.75 274.07 271.12 272.75 0.0M
2021-01-14 274.42 274.55 273.54 274.03 0.0M
2021-01-13 274.03 274.77 272.36 272.36 0.0M
2021-01-12 272.37 273.62 272.37 272.72 0.0M
2021-01-11 274.80 274.80 270.93 271.37 0.0M
2021-01-08 274.64 275.79 274.64 274.79 0.0M
2021-01-07 269.22 274.00 269.22 273.21 0.0M
2021-01-06 271.62 273.13 270.04 273.13 0.0M
2021-01-05 267.25 269.58 267.25 269.58 0.0M
2021-01-04 267.00 271.50 267.00 267.70 0.0M