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
2023-12-29 132.72 132.02 132.02 132.02 0.0M
2023-12-28 132.76 132.76 131.82 132.02 0.0M
2023-12-27 132.76 132.56 132.12 132.56 0.0M
2023-12-22 132.06 132.06 132.06 132.38 0.0M
2023-12-21 131.82 132.12 131.64 132.12 0.0M
2023-12-20 132.54 132.54 132.54 132.48 0.0M
2023-12-19 131.58 131.58 131.58 131.92 0.0M
2023-12-18 131.40 131.40 131.22 131.46 0.0M
2023-12-15 132.34 132.34 132.00 131.98 0.0M
2023-12-14 132.34 132.84 131.86 131.86 0.0M
2023-12-13 130.72 131.00 130.42 130.42 0.0M
2023-12-12 131.14 131.30 130.50 130.72 0.0M
2023-12-11 130.72 130.72 130.72 131.14 0.0M
2023-12-08 129.04 131.00 129.04 130.82 0.0M
2023-12-07 129.04 130.00 129.38 129.88 0.0M
2023-12-06 129.10 129.96 129.10 129.84 0.0M
2023-12-04 129.10 128.92 128.92 128.92 0.0M
2023-12-01 128.24 128.50 128.24 128.98 0.0M
2023-11-30 128.24 127.70 127.46 127.54 0.0M
2023-11-29 127.46 126.86 126.02 126.86 0.0M
2023-11-28 126.02 126.00 125.56 126.00 0.0M
2023-11-27 125.96 125.96 125.92 125.88 0.0M
2023-11-24 125.28 125.28 125.28 126.12 0.0M
2023-11-23 125.22 125.24 125.20 125.24 0.0M
2023-11-22 125.38 125.38 125.10 125.10 0.0M
2023-11-21 125.56 125.56 124.98 124.98 0.0M
2023-11-20 125.64 125.64 125.28 125.48 0.0M
2023-11-17 125.64 125.40 124.62 125.40 0.0M
2023-11-16 124.70 124.70 124.08 124.08 0.0M
2023-11-15 124.70 125.08 124.72 125.08 0.0M
2023-11-14 124.72 124.22 122.38 124.22 0.0M
2023-11-13 121.30 121.30 121.30 122.22 0.0M
2023-11-10 121.40 121.40 121.00 120.96 0.0M
2023-11-08 120.86 120.12 120.12 120.12 0.0M
2023-11-06 120.74 122.04 121.66 121.66 0.0M
2023-11-03 122.04 122.48 121.28 121.98 0.0M
2023-11-02 120.00 121.04 120.00 120.78 0.0M
2023-11-01 120.00 119.10 118.90 119.10 0.0M
2023-10-31 118.90 118.28 117.56 118.14 0.0M
2023-10-30 117.56 117.56 117.56 117.36 0.0M
2023-10-27 117.34 117.34 116.92 116.92 0.0M
2023-10-26 116.48 116.48 116.48 117.30 0.0M
2023-10-25 118.08 118.08 118.08 117.52 0.0M
2023-10-24 117.96 118.32 117.96 118.32 0.0M
2023-10-23 118.44 118.44 117.82 118.28 0.0M
2023-10-20 118.68 118.68 118.68 118.46 0.0M
2023-10-19 120.94 120.94 120.94 120.02 0.0M
2023-10-18 122.40 122.40 122.32 121.70 0.0M
2023-10-17 122.44 122.44 122.44 122.42 0.0M
2023-10-16 123.16 123.16 123.16 122.88 0.0M
2023-10-13 123.74 123.74 123.74 122.58 0.0M
2023-10-12 122.40 124.44 123.80 123.80 0.0M
2023-10-11 123.88 123.98 123.76 123.86 0.0M
2023-10-10 123.56 124.50 123.56 124.46 0.0M
2023-10-09 123.56 122.18 122.18 122.18 0.0M
2023-10-06 122.18 122.18 121.74 122.18 0.0M
2023-10-04 121.74 121.42 120.36 120.68 0.0M
2023-10-03 120.36 122.00 121.30 121.30 0.0M
2023-10-02 122.00 124.32 122.28 122.28 0.0M
2023-09-29 124.32 125.12 124.20 124.20 0.0M
2023-09-28 124.34 123.84 123.04 123.84 0.0M
2023-09-27 124.32 124.32 123.64 123.64 0.0M
2023-09-25 124.32 126.02 125.34 125.54 0.0M
2023-09-22 125.74 126.34 126.00 126.04 0.0M
2023-09-21 126.00 127.66 126.88 126.88 0.0M
2023-09-19 127.54 127.20 126.88 127.20 0.0M
2023-09-18 128.18 128.18 128.18 126.90 0.0M
2023-09-15 128.74 128.90 128.12 128.18 0.0M
2023-09-14 125.96 127.38 125.96 127.38 0.0M
2023-09-13 125.54 125.84 125.54 125.96 0.0M
2023-09-12 126.04 126.04 125.76 125.80 0.0M
2023-09-11 125.50 125.88 125.48 125.48 0.0M
2023-09-08 124.82 124.82 124.82 124.80 0.0M
2023-09-07 124.20 124.20 124.20 124.46 0.0M
2023-09-06 124.84 124.84 124.84 124.72 0.0M
2023-09-05 124.84 124.90 124.84 124.90 0.0M
2023-09-04 126.36 126.36 126.36 125.72 0.0M
2023-09-01 126.16 126.16 126.16 126.06 0.0M
2023-08-31 126.28 126.28 126.20 126.18 0.0M
2023-08-29 125.26 125.26 125.18 126.00 0.0M
2023-08-28 124.08 124.20 124.08 124.60 0.0M
2023-08-25 123.22 123.72 123.22 123.40 0.0M
2023-08-24 124.64 124.64 124.64 123.30 0.0M
2023-08-23 123.42 123.42 123.42 123.58 0.0M
2023-08-22 123.40 123.40 123.32 123.38 0.0M
2023-08-21 123.02 123.70 123.02 122.78 0.0M
2023-08-18 122.96 123.02 122.18 123.02 0.0M
2023-08-17 123.80 123.80 123.80 123.48 0.0M
2023-08-16 124.10 124.10 124.10 124.20 0.0M
2023-08-15 125.26 125.26 124.10 124.28 0.0M
2023-08-14 125.10 125.36 125.10 125.30 0.0M
2023-08-11 125.74 125.74 125.74 125.14 0.0M
2023-08-10 125.94 126.20 125.86 126.22 0.0M
2023-08-09 125.80 125.80 125.80 125.20 0.0M
2023-08-08 124.80 124.80 124.18 124.54 0.0M
2023-08-07 124.94 125.28 124.94 125.28 0.0M
2023-08-04 124.70 125.20 124.70 125.20 0.0M
2023-08-03 124.70 124.70 124.50 124.64 0.0M
2023-08-02 125.72 125.72 125.00 125.36 0.0M
2023-08-01 127.98 127.98 127.10 127.10 0.0M
2023-07-31 128.44 128.44 128.44 128.26 0.0M
2023-07-28 128.42 128.66 128.28 128.66 0.0M
2023-07-27 128.28 129.34 128.28 129.44 0.0M
2023-07-26 127.90 127.90 127.80 127.80 0.0M
2023-07-25 126.92 127.54 126.74 127.68 0.0M
2023-07-24 126.16 126.94 126.16 126.94 0.0M
2023-07-21 126.54 126.74 126.54 126.52 0.0M
2023-07-19 125.62 125.72 125.62 125.72 0.0M
2023-07-18 123.64 124.92 123.64 124.92 0.0M
2023-07-17 123.84 124.02 123.84 123.98 0.0M
2023-07-14 125.06 125.06 125.06 124.76 0.0M
2023-07-13 125.00 125.00 125.00 125.64 0.0M
2023-07-12 123.76 123.76 123.76 125.30 0.0M
2023-07-11 122.62 123.32 122.62 123.34 0.0M
2023-07-10 121.48 122.00 121.48 122.08 0.0M
2023-07-07 121.26 121.94 121.26 121.94 0.0M
2023-07-06 123.26 123.26 121.54 121.54 0.0M
2023-07-04 124.98 125.36 124.98 125.26 0.0M
2023-07-03 124.64 124.86 124.64 124.70 0.0M
2023-06-30 123.32 124.38 123.32 124.24 0.0M
2023-06-29 122.96 122.96 122.70 122.64 0.0M
2023-06-28 122.36 122.62 122.20 122.62 0.0M
2023-06-27 122.06 122.06 121.68 121.68 0.0M
2023-06-26 121.50 121.52 121.50 121.52 0.0M
2023-06-23 121.12 121.14 121.12 121.42 0.0M
2023-06-22 121.72 121.72 121.62 121.64 0.0M
2023-06-21 123.22 123.22 122.62 122.62 0.0M
2023-06-20 124.00 124.14 123.78 123.78 0.0M
2023-06-19 125.12 125.12 124.50 124.50 0.0M
2023-06-16 125.44 125.86 125.44 125.66 0.0M
2023-06-15 125.26 125.30 125.16 125.18 0.0M
2023-06-14 125.50 126.24 125.50 125.94 0.0M
2023-06-13 125.24 125.70 125.24 125.70 0.0M
2023-06-12 125.04 125.04 124.86 124.74 0.0M
2023-06-09 125.00 125.00 124.58 124.62 0.0M
2023-06-08 124.56 124.94 124.56 124.94 0.0M
2023-06-07 124.38 124.50 124.38 124.50 0.0M
2023-06-06 124.06 124.50 123.80 124.50 0.0M
2023-06-05 125.12 125.12 124.30 124.30 0.0M
2023-06-02 123.40 124.62 123.40 124.62 0.0M
2023-06-01 122.22 122.74 122.22 122.74 0.0M
2023-05-31 122.16 122.94 121.76 121.88 0.0M
2023-05-29 124.44 124.44 123.80 123.92 0.0M
2023-05-26 123.34 123.86 122.62 123.86 0.0M
2023-05-25 124.04 124.04 123.00 123.00 0.0M
2023-05-24 125.00 125.00 124.16 124.16 0.0M
2023-05-23 125.96 126.28 125.96 126.28 0.0M
2023-05-22 126.18 126.64 126.18 126.32 0.0M
2023-05-19 125.68 126.26 125.68 126.26 0.0M
2023-05-18 125.48 125.48 125.48 125.68 0.0M
2023-05-17 124.50 124.92 124.50 124.92 0.0M
2023-05-16 125.28 125.28 125.02 125.02 0.0M
2023-05-15 125.44 125.60 125.44 125.64 0.0M
2023-05-12 124.96 125.00 124.96 125.00 0.0M
2023-05-11 125.32 125.32 125.32 125.32 0.0M
2023-05-10 125.46 125.46 124.60 124.60 0.0M
2023-05-09 125.48 125.48 125.14 125.16 0.0M
2023-05-08 125.28 125.66 125.28 125.66 0.0M
2023-05-05 124.10 124.10 123.72 123.72 0.0M
2023-05-03 124.36 124.36 124.20 124.22 0.0M
2023-05-02 125.30 125.30 124.12 124.12 0.0M
2023-04-28 124.64 125.30 124.64 125.22 0.0M
2023-04-27 124.16 124.16 123.96 123.96 0.0M
2023-04-26 124.30 124.34 124.00 124.10 0.0M
2023-04-25 124.70 124.70 124.24 124.68 0.0M
2023-04-24 125.20 125.42 125.20 125.42 0.0M
2023-04-21 125.14 125.22 125.10 125.22 0.0M
2023-04-20 125.84 125.84 125.22 125.24 0.0M
2023-04-18 126.02 126.16 125.86 126.02 0.0M
2023-04-17 126.02 126.16 125.84 125.84 0.0M
2023-04-14 125.40 125.40 125.40 125.40 0.0M
2023-04-13 125.16 125.50 125.08 125.08 0.0M
2023-04-12 125.08 125.08 125.00 125.00 0.0M
2023-04-11 124.86 124.86 124.66 124.66 0.0M
2023-04-06 123.12 123.88 123.12 123.74 0.0M
2023-04-04 123.72 124.30 123.28 123.28 0.0M
2023-04-03 123.76 123.76 123.08 123.08 0.0M
2023-03-31 122.88 123.28 122.88 123.14 0.0M
2023-03-30 121.50 122.58 121.50 122.58 0.0M
2023-03-29 119.86 120.40 119.86 120.40 0.0M
2023-03-27 119.36 119.36 119.02 119.02 0.0M
2023-03-24 118.74 118.74 118.74 118.74 0.0M
2023-03-23 119.58 119.58 119.58 119.58 0.0M
2023-03-22 120.66 120.66 120.66 120.66 0.0M
2023-03-21 119.28 119.28 119.28 119.28 0.0M
2023-03-20 116.60 118.24 114.84 118.24 0.0M
2023-03-17 119.70 119.70 119.70 119.70 0.0M
2023-03-16 119.40 119.40 118.06 118.06 0.0M
2023-03-15 121.22 121.22 118.04 118.04 0.0M
2023-03-14 120.20 121.66 120.00 121.42 0.0M
2023-03-13 122.74 122.74 121.12 121.12 0.0M
2023-03-10 123.28 123.74 123.04 123.04 0.0M
2023-03-09 125.12 125.14 124.72 125.04 0.0M
2023-03-08 124.96 124.96 124.90 124.90 0.0M
2023-03-07 126.56 126.60 125.40 125.40 0.0M
2023-03-06 126.80 126.80 126.74 126.74 0.0M
2023-03-03 126.02 126.02 126.00 126.00 0.0M
2023-03-02 124.08 125.40 124.08 125.24 0.0M
2023-03-01 125.48 125.92 124.60 124.60 0.0M
2023-02-28 125.32 125.52 125.32 125.38 0.0M
2023-02-27 125.10 125.68 125.10 125.68 0.0M
2023-02-24 126.02 126.02 124.36 124.36 0.0M
2023-02-23 125.48 125.48 125.34 125.34 0.0M
2023-02-21 125.72 125.72 125.00 125.28 0.0M
2023-02-20 126.12 126.12 125.62 125.62 0.0M
2023-02-17 124.92 125.70 124.90 125.50 0.0M
2023-02-16 126.42 126.42 125.36 125.62 0.0M
2023-02-15 124.56 125.52 124.56 125.28 0.0M
2023-02-14 124.92 124.92 124.48 124.48 0.0M
2023-02-13 123.56 124.34 123.56 124.34 0.0M
2023-02-10 123.48 123.86 123.48 123.54 0.0M
2023-02-09 124.44 124.90 124.16 124.16 0.0M
2023-02-08 124.02 124.36 123.52 123.52 0.0M
2023-02-07 122.94 123.00 122.86 123.00 0.0M
2023-02-06 123.48 123.48 122.54 122.90 0.0M
2023-02-03 123.36 124.04 123.26 124.04 0.0M
2023-02-02 122.52 124.32 122.52 124.24 0.0M
2023-02-01 121.46 121.96 121.46 121.64 0.0M
2023-01-31 121.62 121.62 121.42 121.52 0.0M
2023-01-30 121.58 121.94 121.54 121.94 0.0M
2023-01-27 121.60 122.38 121.58 122.38 0.0M
2023-01-26 121.30 121.46 121.30 121.44 0.0M
2023-01-25 120.80 120.94 119.90 120.40 0.0M
2023-01-24 121.54 121.54 120.94 120.94 0.0M
2023-01-23 120.90 121.28 120.90 121.28 0.0M
2023-01-20 120.46 120.50 120.40 120.48 0.0M
2023-01-19 121.20 121.20 120.04 120.10 0.0M
2023-01-18 122.18 122.18 122.02 122.02 0.0M
2023-01-17 121.94 122.12 121.50 122.12 0.0M
2023-01-16 121.46 122.04 121.30 122.04 0.0M
2023-01-13 121.00 121.32 120.86 120.86 0.0M
2023-01-12 119.90 120.90 119.90 120.68 0.0M
2023-01-11 119.30 119.66 119.30 119.66 0.0M
2023-01-10 119.46 119.54 119.46 119.52 0.0M
2023-01-09 119.72 120.46 119.72 120.22 0.0M
2023-01-06 118.36 119.52 118.36 119.52 0.0M
2023-01-05 118.34 118.34 118.20 118.28 0.0M
2023-01-04 117.70 118.56 117.70 118.56 0.0M
2023-01-03 116.36 117.02 116.36 117.02 0.0M
2023-01-02 115.46 116.28 115.46 116.28 0.0M