BNP Paribas Easy Value EuropeUCITS ETF Cap (EVAE)

EVAE
🏛️ フランス →
172.86
最終更新: 2025-10-03
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
2022-12-30 115.52 115.52 114.52 114.52 0.0M
2022-12-29 114.70 116.08 114.70 116.08 0.0M
2022-12-28 115.86 115.86 115.24 115.24 0.0M
2022-12-27 116.38 116.38 115.48 115.48 0.0M
2022-12-23 115.32 115.50 115.32 115.50 0.0M
2022-12-22 116.34 116.34 115.28 115.28 0.0M
2022-12-21 114.52 116.14 114.52 116.14 0.0M
2022-12-20 113.18 113.94 113.18 113.94 0.0M
2022-12-19 114.56 114.56 114.56 114.56 0.0M
2022-12-16 115.94 115.94 114.12 114.12 0.0M
2022-12-15 118.06 118.06 115.98 115.98 0.0M
2022-12-14 118.88 119.06 118.58 119.06 0.0M
2022-12-13 117.80 119.08 117.80 119.08 0.0M
2022-12-12 117.78 117.78 117.20 117.38 0.0M
2022-12-09 117.80 118.50 117.56 118.50 0.0M
2022-12-08 117.98 117.98 117.18 117.50 0.0M
2022-12-07 118.24 118.24 117.64 117.72 0.0M
2022-12-06 118.96 118.96 118.58 118.58 0.0M
2022-12-05 119.38 119.38 119.16 119.16 0.0M
2022-12-02 119.08 120.00 118.90 119.90 0.0M
2022-12-01 119.84 119.84 119.56 119.56 0.0M
2022-11-30 118.64 118.90 118.52 118.52 0.0M
2022-11-29 118.66 118.66 118.36 118.36 0.0M
2022-11-28 118.84 118.84 118.18 118.58 0.0M
2022-11-25 119.12 119.70 119.12 119.70 0.0M
2022-11-24 118.46 119.52 118.46 119.42 0.0M
2022-11-23 117.70 118.40 117.70 118.40 0.0M
2022-11-22 116.98 118.00 116.98 117.70 0.0M
2022-11-21 117.18 117.18 117.02 117.12 0.0M
2022-11-18 116.32 117.52 116.32 117.52 0.0M
2022-11-17 116.82 116.82 115.66 115.66 0.0M
2022-11-16 117.84 117.84 116.54 116.54 0.0M
2022-11-15 118.54 118.58 118.08 118.18 0.0M
2022-11-14 118.38 118.38 118.18 118.18 0.0M
2022-11-11 117.88 118.34 117.88 118.10 0.0M
2022-11-10 113.24 117.30 113.24 117.30 0.0M
2022-11-09 113.92 114.00 113.08 113.92 0.0M
2022-11-08 112.34 114.20 112.34 114.20 0.0M
2022-11-07 111.54 113.10 111.54 113.10 0.0M
2022-11-04 110.80 112.26 110.80 112.26 0.0M
2022-11-03 110.38 110.54 110.14 110.32 0.0M
2022-11-02 111.78 111.78 111.36 111.48 0.0M
2022-11-01 111.68 112.04 111.62 111.76 0.0M
2022-10-31 109.56 110.50 109.56 110.50 0.0M
2022-10-28 108.86 109.60 108.86 109.60 0.0M
2022-10-27 109.36 110.02 109.36 110.02 0.0M
2022-10-26 108.50 109.48 108.36 109.38 0.0M
2022-10-25 107.14 108.72 107.14 108.72 0.0M
2022-10-24 106.68 106.76 106.24 106.76 0.0M
2022-10-21 104.86 105.26 104.86 105.26 0.0M
2022-10-20 104.88 106.26 104.88 105.84 0.0M
2022-10-19 106.26 106.26 105.44 105.48 0.0M
2022-10-18 106.44 107.08 106.20 106.20 0.0M
2022-10-17 104.40 106.06 103.78 106.06 0.0M
2022-10-14 104.60 104.90 103.64 103.64 0.0M
2022-10-13 100.42 103.32 100.42 103.32 0.0M
2022-10-12 101.62 102.16 100.94 101.04 0.0M
2022-10-11 101.82 102.22 101.82 102.22 0.0M
2022-10-10 101.90 102.72 101.90 102.64 0.0M
2022-10-07 103.36 103.60 102.00 102.08 0.0M
2022-10-06 104.78 104.82 103.44 103.56 0.0M
2022-10-05 106.02 106.02 103.82 104.44 0.0M
2022-10-04 104.58 106.42 104.58 106.42 0.0M
2022-10-03 101.10 103.46 101.10 103.44 0.0M
2022-09-30 100.90 102.10 100.90 102.10 0.0M
2022-09-29 101.34 101.34 99.33 100.10 0.0M
2022-09-28 101.44 102.52 100.02 102.52 0.0M
2022-09-27 103.32 103.32 102.04 102.04 0.0M
2022-09-26 102.50 103.00 102.00 102.78 0.0M
2022-09-23 106.32 106.32 103.36 103.36 0.0M
2022-09-22 106.50 107.24 106.42 106.42 0.0M
2022-09-21 107.18 108.34 107.18 108.34 0.0M
2022-09-20 109.76 109.76 107.34 107.52 0.0M
2022-09-19 108.58 109.54 108.46 109.54 0.0M
2022-09-16 110.00 110.00 109.60 109.60 0.0M
2022-09-15 112.38 112.38 111.32 111.48 0.0M
2022-09-14 113.38 113.38 112.20 112.20 0.0M
2022-09-13 116.16 116.16 114.08 114.08 0.0M
2022-09-12 113.80 116.02 113.80 116.02 0.0M
2022-09-09 111.78 113.52 111.78 113.52 0.0M
2022-09-08 112.50 112.50 110.50 111.58 0.0M
2022-09-07 111.80 112.10 111.80 111.94 0.0M
2022-09-06 112.44 112.78 112.44 112.78 0.0M
2022-09-05 111.10 112.10 111.10 112.10 0.0M
2022-09-02 111.00 112.88 110.90 112.88 0.0M
2022-09-01 111.82 111.82 110.42 110.60 0.0M
2022-08-31 113.90 113.90 112.78 112.78 0.0M
2022-08-30 114.16 114.16 113.60 113.60 0.0M
2022-08-29 113.50 114.08 113.10 114.08 0.0M
2022-08-26 116.96 116.96 114.52 114.58 0.0M
2022-08-25 117.10 117.10 116.54 116.54 0.0M
2022-08-24 116.66 116.66 116.42 116.42 0.0M
2022-08-23 116.80 117.20 116.80 116.96 0.0M
2022-08-22 118.58 118.58 117.02 117.02 0.0M
2022-08-19 119.68 119.68 118.90 118.90 0.0M
2022-08-18 119.60 120.48 119.60 120.48 0.0M
2022-08-17 122.42 122.42 119.70 119.74 0.0M
2022-08-16 121.74 121.98 121.68 121.98 0.0M
2022-08-15 121.94 122.04 120.96 121.18 0.0M
2022-08-12 121.50 121.54 121.40 121.54 0.0M
2022-08-11 122.26 122.26 121.54 121.54 0.0M
2022-08-10 119.38 121.74 119.38 121.74 0.0M
2022-08-09 120.32 120.32 119.56 119.56 0.0M
2022-08-08 120.74 120.84 120.74 120.84 0.0M
2022-08-05 120.32 120.32 119.78 119.78 0.0M
2022-08-04 120.36 120.80 120.20 120.20 0.0M
2022-08-03 118.90 120.34 118.90 120.34 0.0M
2022-08-02 119.80 119.80 119.06 119.46 0.0M
2022-08-01 120.98 121.00 120.40 120.54 0.0M
2022-07-29 119.72 121.14 119.72 121.14 0.0M
2022-07-28 119.20 119.72 118.82 119.72 0.0M
2022-07-27 118.34 118.66 118.34 118.66 0.0M
2022-07-26 118.68 118.68 118.08 118.08 0.0M
2022-07-25 118.68 119.44 118.68 119.36 0.0M
2022-07-22 118.70 119.94 118.70 119.42 0.0M
2022-07-21 117.98 118.88 117.98 118.88 0.0M
2022-07-20 118.62 118.80 118.12 118.12 0.0M
2022-07-19 115.62 118.10 115.62 118.10 0.0M
2022-07-18 116.02 116.72 116.02 116.50 0.0M
2022-07-15 113.14 115.32 113.14 115.28 0.0M
2022-07-13 116.56 116.56 115.92 115.92 0.0M
2022-07-12 115.32 116.84 115.18 116.84 0.0M
2022-07-11 115.50 116.06 115.50 115.98 0.0M
2022-07-08 116.20 117.38 116.20 117.38 0.0M
2022-07-07 114.66 116.06 114.66 116.06 0.0M
2022-07-06 113.82 114.38 113.82 113.82 0.0M
2022-07-05 115.26 115.38 112.14 112.14 0.0M
2022-07-04 115.86 115.86 114.64 114.64 0.0M
2022-07-01 113.76 115.00 113.76 115.00 0.0M
2022-06-30 114.90 114.96 114.90 114.96 0.0M
2022-06-29 117.06 117.06 116.04 116.68 0.0M
2022-06-28 118.52 118.60 117.90 117.96 0.0M
2022-06-27 117.82 118.56 117.80 117.80 0.0M
2022-06-24 114.50 117.54 114.50 117.52 0.0M
2022-06-23 114.92 114.92 114.08 114.08 0.0M
2022-06-22 115.54 115.80 115.54 115.70 0.0M
2022-06-21 117.78 118.28 117.32 117.32 0.0M
2022-06-20 116.80 117.40 116.48 117.40 0.0M
2022-06-17 116.18 116.80 115.88 116.52 0.0M
2022-06-16 119.34 119.34 116.28 116.28 0.0M
2022-06-14 119.72 119.72 117.82 117.82 0.0M
2022-06-13 120.58 120.62 118.50 119.22 0.0M
2022-06-10 124.74 124.74 122.24 122.24 0.0M
2022-06-09 126.76 126.76 125.20 125.26 0.0M
2022-06-08 129.02 129.02 127.56 127.56 0.0M
2022-06-07 129.34 129.34 129.14 129.14 0.0M
2022-06-06 129.26 130.08 129.26 129.92 0.0M
2022-06-03 129.88 129.88 128.44 128.44 0.0M
2022-06-02 128.70 129.12 128.66 129.12 0.0M
2022-06-01 130.36 130.36 128.40 128.40 0.0M
2022-05-31 130.44 130.44 130.12 130.12 0.0M
2022-05-30 130.92 130.92 130.70 130.82 0.0M
2022-05-27 129.44 130.12 129.44 130.12 0.0M
2022-05-25 127.68 128.12 127.12 128.12 0.0M
2022-05-24 127.44 127.44 126.80 126.80 0.0M
2022-05-23 128.08 128.86 127.26 128.86 0.0M
2022-05-20 126.70 128.14 126.70 126.78 0.0M
2022-05-19 126.02 126.02 124.40 125.88 0.0M
2022-05-18 129.40 129.40 127.60 127.60 0.0M
2022-05-17 128.62 129.50 128.62 129.12 0.0M
2022-05-16 127.00 127.40 126.50 127.40 0.0M
2022-05-13 125.72 126.98 125.72 126.98 0.0M
2022-05-12 123.22 124.52 122.88 124.52 0.0M
2022-05-11 124.18 125.64 124.18 125.64 0.0M
2022-05-10 123.36 124.88 123.36 123.52 0.0M
2022-05-09 124.82 124.82 122.34 122.34 0.0M
2022-05-06 126.96 126.96 124.98 125.72 0.0M
2022-05-05 131.02 131.02 127.44 127.68 0.0M
2022-05-04 130.60 130.60 128.82 128.82 0.0M
2022-05-03 129.96 131.00 129.96 131.00 0.0M
2022-05-02 130.54 130.54 129.28 129.28 0.0M
2022-04-29 130.72 132.04 130.72 131.24 0.0M
2022-04-28 130.16 130.16 130.16 130.16 0.0M
2022-04-27 128.22 129.36 128.22 129.36 0.0M
2022-04-26 130.84 130.84 128.24 128.24 0.0M
2022-04-25 129.50 130.64 129.42 129.68 0.0M
2022-04-22 133.18 133.34 132.02 132.02 0.0M
2022-04-21 133.92 135.42 133.92 134.56 0.0M
2022-04-20 132.92 134.06 132.92 134.06 0.0M
2022-04-19 133.18 133.70 132.30 133.24 0.0M
2022-04-14 132.12 133.38 132.12 133.38 0.0M
2022-04-13 132.08 132.18 131.56 132.18 0.0M
2022-04-12 131.08 132.58 131.08 132.58 0.0M
2022-04-11 133.18 133.18 132.64 132.80 0.0M
2022-04-08 132.90 133.60 132.72 133.60 0.0M
2022-04-07 132.40 132.88 131.46 131.46 0.0M
2022-04-06 133.56 133.56 131.72 132.28 0.0M
2022-04-05 134.68 134.68 134.16 134.16 0.0M
2022-04-04 134.68 134.76 134.20 134.76 0.0M
2022-04-01 133.48 134.40 133.48 134.40 0.0M
2022-03-31 135.00 135.14 133.50 133.50 0.0M
2022-03-30 135.42 135.42 134.72 134.90 0.0M
2022-03-29 134.56 136.30 134.56 136.08 0.0M
2022-03-28 133.52 134.76 133.42 133.56 0.0M
2022-03-25 132.74 132.74 132.32 132.62 0.0M
2022-03-24 133.82 133.82 132.54 132.56 0.0M
2022-03-23 135.50 135.50 133.28 133.28 0.0M
2022-03-22 134.62 135.52 134.62 135.52 0.0M
2022-03-21 134.94 135.22 134.68 134.76 0.0M
2022-03-18 134.62 134.90 133.30 134.90 0.0M
2022-03-17 135.60 135.60 134.10 134.66 0.0M
2022-03-16 133.14 134.66 132.94 134.62 0.0M
2022-03-15 130.14 131.06 129.72 130.96 0.0M
2022-03-14 130.16 131.48 130.16 131.48 0.0M
2022-03-11 127.40 129.14 127.40 128.82 0.0M
2022-03-10 128.44 128.66 126.60 126.86 0.0M
2022-03-09 125.36 128.54 125.36 128.54 0.0M
2022-03-08 121.10 123.72 121.10 122.24 0.0M
2022-03-07 120.54 123.32 118.20 121.60 0.0M
2022-03-04 127.30 127.30 124.26 124.26 0.0M
2022-03-03 131.50 131.50 128.88 128.88 0.0M
2022-03-02 129.48 131.90 129.48 131.32 0.0M
2022-03-01 134.24 134.24 129.76 129.76 0.0M
2022-02-28 132.14 134.04 131.56 134.04 0.0M
2022-02-25 131.44 134.14 131.00 134.14 0.0M
2022-02-24 130.62 131.12 128.64 130.20 0.0M
2022-02-23 136.40 136.92 134.94 135.00 0.0M
2022-02-22 133.60 135.76 133.40 135.68 0.0M
2022-02-21 138.76 138.76 135.78 136.22 0.0M
2022-02-18 140.02 140.14 138.10 138.44 0.0M
2022-02-17 141.00 141.00 139.18 139.42 0.0M
2022-02-16 140.98 141.24 140.18 140.18 0.0M
2022-02-15 139.36 140.82 139.36 140.66 0.0M
2022-02-14 139.38 139.60 137.82 139.40 0.0M
2022-02-11 141.52 142.52 140.88 142.52 0.0M
2022-02-10 143.10 143.10 142.44 142.58 0.0M
2022-02-09 141.72 143.26 141.72 143.26 0.0M
2022-02-08 140.34 141.30 140.18 140.48 0.0M
2022-02-07 140.54 140.54 139.18 140.16 0.0M
2022-02-04 142.46 142.46 139.70 139.70 0.0M
2022-02-03 143.80 143.80 142.08 142.08 0.0M
2022-02-02 143.32 144.28 143.32 143.70 0.0M
2022-02-01 142.96 143.04 142.40 142.74 0.0M
2022-01-31 142.70 142.92 141.70 142.92 0.0M
2022-01-28 141.68 141.68 140.50 141.20 0.0M
2022-01-27 138.78 141.76 138.78 141.66 0.0M
2022-01-26 139.24 141.18 139.24 140.30 0.0M
2022-01-25 137.32 138.32 137.32 138.10 0.0M
2022-01-24 140.38 140.38 135.40 136.16 0.0M
2022-01-21 141.70 141.72 139.72 140.80 0.0M
2022-01-20 143.38 143.76 143.06 143.76 0.0M
2022-01-19 142.84 143.90 142.84 143.48 0.0M
2022-01-18 143.54 143.56 142.96 143.50 0.0M
2022-01-17 144.02 144.42 144.02 144.42 0.0M
2022-01-14 143.72 144.12 143.42 143.54 0.0M
2022-01-13 143.94 144.70 143.94 144.50 0.0M
2022-01-12 144.40 144.52 144.10 144.38 0.0M
2022-01-11 143.78 144.18 143.56 143.80 0.0M
2022-01-10 144.42 144.42 142.40 142.52 0.0M
2022-01-07 143.76 143.98 143.56 143.90 0.0M
2022-01-06 144.00 144.38 143.94 143.94 0.0M
2022-01-05 145.10 145.60 145.10 145.56 0.0M
2022-01-04 144.44 144.94 144.44 144.88 0.0M
2022-01-03 142.68 143.54 142.66 143.24 0.0M