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
2024-12-31 279.04 281.66 279.04 281.66 0.0M
2024-12-30 279.36 279.74 278.58 279.74 0.0M
2024-12-27 278.44 281.69 278.44 281.69 0.0M
2024-12-24 278.70 278.70 278.70 280.47 0.0M
2024-12-23 276.33 278.78 276.33 278.78 0.0M
2024-12-20 277.24 279.47 277.24 279.46 0.0M
2024-12-19 279.05 279.05 277.30 277.30 0.0M
2024-12-18 281.34 283.07 281.34 283.07 0.0M
2024-12-17 281.84 281.84 280.25 280.25 0.0M
2024-12-16 283.36 283.71 282.87 283.71 0.0M
2024-12-13 286.06 286.06 284.77 284.77 0.0M
2024-12-12 287.81 287.81 286.11 286.80 0.0M
2024-12-11 286.20 288.14 286.20 288.14 0.0M
2024-12-10 286.22 287.22 285.61 287.22 0.0M
2024-12-09 288.31 288.31 286.86 287.65 0.0M
2024-12-06 285.95 287.78 285.95 287.78 0.0M
2024-12-05 286.12 286.66 285.22 286.66 0.0M
2024-12-04 283.90 286.69 283.90 286.69 0.0M
2024-12-03 283.17 284.08 282.59 284.08 0.0M
2024-12-02 282.04 283.18 282.04 283.18 0.0M
2024-11-29 282.23 282.70 281.52 281.52 0.0M
2024-11-28 281.77 282.35 281.77 282.35 0.0M
2024-11-27 278.62 280.66 278.62 280.66 0.0M
2024-11-26 281.02 281.02 278.48 278.48 0.0M
2024-11-25 281.94 282.37 280.00 282.37 0.0M
2024-11-22 276.59 279.09 276.59 279.52 0.0M
2024-11-21 275.00 276.35 275.00 276.35 0.0M
2024-11-20 278.50 279.02 275.79 275.91 0.0M
2024-11-19 278.86 278.86 277.75 277.75 0.0M
2024-11-18 279.32 279.32 277.25 278.40 0.0M
2024-11-15 280.01 280.41 280.01 280.21 0.0M
2024-11-14 279.67 281.74 279.67 281.74 0.0M
2024-11-13 280.71 280.71 280.27 280.27 0.0M
2024-11-12 284.27 284.27 281.51 281.51 0.0M
2024-11-11 283.50 283.50 283.50 285.54 0.0M
2024-11-08 283.74 283.74 282.18 283.17 0.0M
2024-11-07 280.80 281.90 280.80 283.38 0.0M
2024-11-06 283.99 283.99 278.76 278.76 0.0M
2024-11-05 281.23 281.77 279.72 281.77 0.0M
2024-11-04 280.74 282.36 280.74 281.70 0.0M
2024-11-01 280.26 282.57 280.26 282.00 0.0M
2024-10-31 283.27 283.27 280.05 280.80 0.0M
2024-10-30 285.87 285.87 285.59 285.59 0.0M
2024-10-29 289.05 289.05 287.32 287.32 0.0M
2024-10-28 287.28 289.25 286.74 289.25 0.0M
2024-10-25 286.62 287.34 286.62 287.34 0.0M
2024-10-24 287.02 287.52 285.93 285.93 0.0M
2024-10-23 289.42 289.50 286.09 287.04 0.0M
2024-10-22 287.84 288.18 287.84 288.18 0.0M
2024-10-21 291.02 291.13 288.54 288.54 0.0M
2024-10-18 290.21 292.05 290.21 291.64 0.0M
2024-10-17 289.83 291.63 289.59 291.47 0.0M
2024-10-16 289.29 290.67 289.12 290.67 0.0M
2024-10-15 290.06 291.09 289.40 291.09 0.0M
2024-10-14 286.90 289.51 286.90 289.42 0.0M
2024-10-11 288.09 289.65 287.47 289.01 0.0M
2024-10-10 290.57 290.57 287.33 287.33 0.0M
2024-10-09 288.26 290.88 288.26 290.88 0.0M
2024-10-08 287.96 288.17 287.70 287.70 0.0M
2024-10-07 291.32 291.32 289.86 290.96 0.0M
2024-10-04 289.00 291.61 288.83 291.61 0.0M
2024-10-03 289.67 289.81 288.31 289.81 0.0M
2024-10-02 292.08 292.40 291.61 292.40 0.0M
2024-10-01 295.83 296.02 293.32 293.76 0.0M
2024-09-30 295.00 295.33 293.16 295.33 0.0M
2024-09-27 297.34 298.04 295.81 298.04 0.0M
2024-09-26 293.24 296.76 293.24 296.76 0.0M
2024-09-25 290.46 291.99 290.46 291.99 0.0M
2024-09-24 292.45 292.57 291.22 292.57 0.0M
2024-09-23 289.97 292.54 289.97 292.54 0.0M
2024-09-20 294.40 294.40 290.82 291.92 0.0M
2024-09-19 291.84 295.76 291.84 295.76 0.0M
2024-09-18 291.04 291.04 290.20 290.61 0.0M
2024-09-17 290.62 292.00 290.62 291.82 0.0M
2024-09-16 291.26 291.26 289.79 290.98 0.0M
2024-09-13 288.03 291.25 287.29 291.25 0.0M
2024-09-12 287.57 288.08 286.69 288.08 0.0M
2024-09-11 287.13 287.13 285.40 285.40 0.0M
2024-09-10 285.89 287.16 285.15 286.75 0.0M
2024-09-09 284.47 286.91 284.47 286.91 0.0M
2024-09-06 286.86 287.30 284.29 284.95 0.0M
2024-09-05 286.46 287.92 286.46 287.89 0.0M
2024-09-04 284.77 287.65 284.70 287.65 0.0M
2024-09-03 290.21 291.26 287.86 288.78 0.0M
2024-09-02 291.38 291.77 289.62 291.77 0.0M
2024-08-30 290.27 292.14 290.27 291.99 0.0M
2024-08-29 289.54 291.79 289.54 291.14 0.0M
2024-08-28 289.71 290.41 289.20 290.34 0.0M
2024-08-27 288.89 289.76 288.89 289.76 0.0M
2024-08-26 288.38 290.00 288.38 290.00 0.0M
2024-08-23 287.29 290.02 286.84 290.02 0.0M
2024-08-22 285.63 287.64 285.63 287.64 0.0M
2024-08-21 284.36 286.15 283.44 286.15 0.0M
2024-08-20 285.63 285.63 284.24 285.27 0.0M
2024-08-19 283.00 285.80 283.00 285.98 0.0M
2024-08-16 283.21 285.02 283.21 284.67 0.0M
2024-08-15 282.04 284.80 281.35 284.27 0.0M
2024-08-14 280.32 282.70 280.32 282.70 0.0M
2024-08-13 280.68 281.07 280.45 281.07 0.0M
2024-08-12 281.03 281.12 280.03 280.03 0.0M
2024-08-09 279.64 281.30 279.64 281.30 0.0M
2024-08-08 278.39 278.39 277.54 278.34 0.0M
2024-08-07 278.11 280.11 278.11 279.87 0.0M
2024-08-06 277.25 277.25 275.90 276.13 0.0M
2024-08-05 274.72 275.40 271.01 275.40 0.0M
2024-08-02 286.32 286.32 282.05 282.71 0.0M
2024-08-01 292.56 292.56 289.66 290.33 0.0M
2024-07-31 291.84 293.08 291.84 293.08 0.0M
2024-07-30 289.08 291.73 289.08 291.73 0.0M
2024-07-29 290.21 290.21 289.68 289.68 0.0M
2024-07-26 285.48 289.08 285.48 289.08 0.0M
2024-07-25 284.02 285.35 282.96 284.95 0.0M
2024-07-24 287.01 287.76 287.01 287.76 0.0M
2024-07-23 289.06 289.10 289.02 289.02 0.0M
2024-07-22 288.22 289.97 288.22 289.92 0.0M
2024-07-19 288.35 288.35 286.43 287.32 0.0M
2024-07-18 288.94 290.73 288.94 290.34 0.0M
2024-07-17 288.76 289.98 288.33 289.98 0.0M
2024-07-16 287.37 289.77 287.37 289.77 0.0M
2024-07-15 290.00 290.00 287.62 287.62 0.0M
2024-07-12 288.49 289.83 287.46 289.83 0.0M
2024-07-11 284.84 288.01 284.84 288.01 0.0M
2024-07-10 282.51 284.70 282.51 284.70 0.0M
2024-07-09 284.07 284.07 281.81 281.81 0.0M
2024-07-08 282.92 284.59 282.92 284.59 0.0M
2024-07-05 283.46 284.78 283.46 284.78 0.0M
2024-07-04 281.45 282.44 281.45 282.14 0.0M
2024-07-03 278.27 280.81 278.27 280.56 0.0M
2024-07-02 275.97 277.95 275.97 277.95 0.0M
2024-07-01 279.42 279.42 278.45 278.45 0.0M
2024-06-28 278.55 278.55 276.85 277.56 0.0M
2024-06-27 277.33 277.37 277.33 277.37 0.0M
2024-06-26 280.49 280.49 277.14 277.14 0.0M
2024-06-25 282.21 282.21 280.47 280.47 0.0M
2024-06-24 280.56 283.82 280.56 283.82 0.0M
2024-06-21 282.25 282.25 280.40 281.02 0.0M
2024-06-20 280.90 283.81 280.90 283.81 0.0M
2024-06-19 282.74 282.74 280.88 281.98 0.0M
2024-06-18 282.13 283.98 282.13 283.98 0.0M
2024-06-17 281.04 281.27 280.99 281.27 0.0M
2024-06-14 283.42 283.42 278.76 278.76 0.0M
2024-06-13 286.46 286.46 283.75 283.75 0.0M
2024-06-12 282.50 288.02 282.50 288.02 0.0M
2024-06-11 285.66 285.66 283.21 283.21 0.0M
2024-06-10 285.10 285.99 285.10 285.99 0.0M
2024-06-07 286.70 286.81 285.22 285.50 0.0M
2024-06-06 288.00 288.00 286.86 287.68 0.0M
2024-06-05 286.48 287.16 285.24 287.16 0.0M
2024-06-04 286.94 286.94 285.89 286.40 0.0M
2024-06-03 288.81 288.81 287.17 288.79 0.0M
2024-05-31 286.34 287.43 286.34 287.43 0.0M
2024-05-30 280.42 286.93 280.42 286.93 0.0M
2024-05-29 286.67 286.67 282.63 283.39 0.0M
2024-05-28 287.66 288.07 286.83 288.07 0.0M
2024-05-27 285.36 287.49 285.36 287.49 0.0M
2024-05-24 282.92 285.60 282.92 285.60 0.0M
2024-05-23 284.18 286.19 284.08 284.08 0.0M
2024-05-22 284.21 285.11 284.21 284.84 0.0M
2024-05-21 284.67 285.00 284.58 284.58 0.0M
2024-05-20 284.65 286.02 284.65 286.02 0.0M
2024-05-17 283.56 284.87 283.02 283.80 0.0M
2024-05-16 284.41 285.41 284.12 285.41 0.0M
2024-05-15 282.29 284.81 282.29 284.81 0.0M
2024-05-14 280.77 282.09 280.77 282.09 0.0M
2024-05-13 279.95 280.31 279.67 280.31 0.0M
2024-05-10 277.05 280.67 277.05 280.67 0.0M
2024-05-09 277.40 277.40 277.40 278.37 0.0M
2024-05-08 276.53 276.53 276.53 276.94 0.0M
2024-05-07 274.00 277.19 274.00 277.19 0.0M
2024-05-06 272.56 274.52 272.56 274.52 0.0M
2024-05-03 271.46 272.95 271.46 272.95 0.0M
2024-05-02 267.24 270.49 267.24 270.24 0.0M
2024-04-30 271.62 271.62 269.20 270.62 0.0M
2024-04-29 269.41 271.54 269.29 271.54 0.0M
2024-04-26 266.89 269.36 266.89 269.36 0.0M
2024-04-25 267.59 267.59 266.26 266.36 0.0M
2024-04-24 270.15 270.53 269.49 269.58 0.0M
2024-04-23 267.50 270.12 267.50 270.12 0.0M
2024-04-22 266.81 267.30 266.19 267.30 0.0M
2024-04-19 264.66 266.43 264.66 266.43 0.0M
2024-04-18 266.51 266.74 265.98 266.74 0.0M
2024-04-17 266.69 267.04 265.97 266.57 0.0M
2024-04-16 267.77 267.77 266.77 266.91 0.0M
2024-04-15 271.03 273.10 270.99 271.47 0.0M
2024-04-12 274.70 274.70 271.92 272.23 0.0M
2024-04-11 271.87 272.79 271.87 272.79 0.0M
2024-04-10 273.85 273.85 272.86 272.86 0.0M
2024-04-09 272.83 273.79 272.83 273.27 0.0M
2024-04-08 272.20 273.98 271.93 273.98 0.0M
2024-04-05 271.19 272.13 270.59 271.94 0.0M
2024-04-04 273.28 273.98 273.28 273.98 0.0M
2024-04-03 271.98 273.36 271.16 273.36 0.0M
2024-04-02 275.16 275.27 271.76 272.26 0.0M
2024-03-28 273.93 275.59 273.92 274.36 0.0M
2024-03-27 272.29 273.97 272.29 273.97 0.0M
2024-03-26 271.09 272.99 269.98 272.99 0.0M
2024-03-25 269.44 270.83 269.44 270.83 0.0M
2024-03-22 270.88 270.88 269.96 269.96 0.0M
2024-03-21 270.75 271.65 270.17 271.65 0.0M
2024-03-20 267.39 268.78 267.24 268.78 0.0M
2024-03-19 267.55 267.55 266.96 266.96 0.0M
2024-03-18 268.38 268.38 267.51 267.93 0.0M
2024-03-15 268.14 268.28 267.99 267.99 0.0M
2024-03-14 269.02 270.00 267.16 267.16 0.0M
2024-03-13 269.07 269.40 268.45 269.24 0.0M
2024-03-12 268.85 269.63 268.85 269.63 0.0M
2024-03-11 269.32 269.32 267.65 269.09 0.0M
2024-03-08 269.36 270.52 268.84 270.52 0.0M
2024-03-07 266.23 269.28 266.23 269.28 0.0M
2024-03-06 264.98 267.49 264.98 267.49 0.0M
2024-03-05 263.27 265.26 263.27 265.26 0.0M
2024-03-04 265.66 265.66 264.13 264.88 0.0M
2024-03-01 267.60 267.60 264.40 266.17 0.0M
2024-02-29 263.15 263.51 262.71 262.71 0.0M
2024-02-28 264.49 264.49 261.63 262.79 0.0M
2024-02-27 263.96 264.68 263.87 264.68 0.0M
2024-02-26 264.65 264.65 263.76 264.16 0.0M
2024-02-23 265.84 265.84 264.05 265.55 0.0M
2024-02-22 265.37 266.02 264.42 265.90 0.0M
2024-02-21 263.37 263.37 262.53 263.36 0.0M
2024-02-20 263.99 263.99 262.96 263.41 0.0M
2024-02-19 265.45 265.45 264.07 265.30 0.0M
2024-02-16 263.58 265.68 263.58 265.68 0.0M
2024-02-15 261.47 263.90 261.47 263.90 0.0M
2024-02-14 260.21 261.67 260.21 261.67 0.0M
2024-02-13 263.47 263.47 259.21 259.21 0.0M
2024-02-12 263.35 264.70 263.35 264.70 0.0M
2024-02-09 262.23 262.23 261.36 261.84 0.0M
2024-02-08 261.82 263.53 261.82 262.73 0.0M
2024-02-07 261.43 262.80 261.43 262.34 0.0M
2024-02-06 260.96 262.94 260.03 262.94 0.0M
2024-02-05 262.32 262.91 261.13 261.36 0.0M
2024-02-02 263.63 265.67 262.85 262.85 0.0M
2024-02-01 263.41 264.84 263.07 263.86 0.0M
2024-01-31 265.11 265.56 264.59 264.59 0.0M
2024-01-30 265.45 266.12 265.11 265.34 0.0M
2024-01-29 263.90 265.81 263.54 265.81 0.0M
2024-01-26 264.03 266.11 264.03 266.11 0.0M
2024-01-25 262.26 264.73 262.26 264.73 0.0M
2024-01-24 263.08 263.55 262.93 263.55 0.0M
2024-01-23 262.57 262.57 260.62 260.62 0.0M
2024-01-22 259.17 261.28 259.17 261.28 0.0M
2024-01-19 260.19 260.19 257.44 257.44 0.0M
2024-01-18 257.80 259.98 257.66 259.98 0.0M
2024-01-17 258.27 258.27 257.08 258.03 0.0M
2024-01-16 259.35 262.27 259.35 262.27 0.0M
2024-01-15 263.17 263.70 263.17 263.49 0.0M
2024-01-12 264.74 264.74 263.52 264.52 0.0M
2024-01-11 265.56 265.56 260.82 260.82 0.0M
2024-01-10 263.32 265.41 263.32 264.71 0.0M
2024-01-09 264.75 265.59 264.75 265.59 0.0M
2024-01-08 262.35 266.38 262.35 266.38 0.0M
2024-01-05 263.57 264.29 260.80 264.29 0.0M
2024-01-04 264.92 265.41 264.18 265.41 0.0M
2024-01-03 266.86 266.86 263.12 264.02 0.0M
2024-01-02 270.31 270.31 268.42 268.42 0.0M