BNP Paribas Easy MSCI Pacific ex Japan Min TE Min TE UCITS ETF Cap (EPEJ)

EPEJ
🏛️ フランス →
15.01
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 12.41 12.41 12.41 12.41 0.0M
2021-12-30 12.46 12.53 12.46 12.51 0.0M
2021-12-29 12.42 12.51 12.41 12.41 0.0M
2021-12-28 12.42 12.46 12.42 12.46 0.0M
2021-12-27 12.30 12.40 12.30 12.40 0.1M
2021-12-24 12.31 12.35 12.31 12.35 0.0M
2021-12-23 12.28 12.38 12.28 12.38 0.0M
2021-12-22 12.16 12.27 12.16 12.27 0.0M
2021-12-21 12.11 12.18 12.10 12.18 0.0M
2021-12-20 12.01 12.07 12.00 12.00 0.0M
2021-12-17 12.15 12.15 12.14 12.15 0.0M
2021-12-16 12.19 12.27 12.19 12.25 0.1M
2021-12-15 12.17 12.17 12.12 12.13 0.0M
2021-12-14 12.24 12.24 12.12 12.13 0.0M
2021-12-13 12.31 12.31 12.21 12.21 0.0M
2021-12-10 12.31 12.35 12.31 12.31 0.0M
2021-12-09 12.37 12.38 12.37 12.38 0.0M
2021-12-08 12.39 12.39 12.35 12.35 0.0M
2021-12-06 12.05 12.20 12.05 12.20 0.0M
2021-12-03 12.09 12.09 11.99 11.99 0.0M
2021-12-02 12.02 12.04 12.00 12.04 0.1M
2021-12-01 12.08 12.12 12.05 12.12 0.0M
2021-11-30 11.96 12.03 11.88 11.96 0.1M
2021-11-29 12.21 12.21 12.13 12.16 0.0M
2021-11-26 12.22 12.27 12.08 12.08 0.1M
2021-11-25 12.64 12.66 12.63 12.65 0.0M
2021-11-24 12.64 12.66 12.60 12.65 0.0M
2021-11-23 12.57 12.60 12.55 12.57 0.0M
2021-11-22 12.56 12.61 12.56 12.59 0.0M
2021-11-19 12.54 12.54 12.51 12.51 0.0M
2021-11-18 12.53 12.55 12.48 12.48 0.0M
2021-11-17 12.60 12.60 12.54 12.54 0.0M
2021-11-16 12.69 12.72 12.68 12.72 0.0M
2021-11-15 12.63 12.67 12.62 12.67 0.0M
2021-11-12 12.51 12.56 12.51 12.56 0.0M
2021-11-10 12.47 12.54 12.47 12.54 0.1M
2021-11-09 12.53 12.54 12.48 12.48 0.0M
2021-11-08 12.61 12.63 12.61 12.62 0.0M
2021-11-05 12.53 12.62 12.53 12.61 0.0M
2021-11-03 12.49 12.49 12.46 12.46 0.0M
2021-11-02 12.46 12.48 12.46 12.48 0.0M
2021-11-01 12.54 12.55 12.54 12.55 0.0M
2021-10-29 12.44 12.59 12.44 12.59 0.0M
2021-10-27 12.64 12.65 12.61 12.61 0.0M
2021-10-25 12.57 12.66 12.56 12.66 0.0M
2021-10-22 12.53 12.53 12.53 12.53 0.0M
2021-10-21 12.50 12.50 12.49 12.49 0.0M
2021-10-20 12.54 12.61 12.54 12.61 0.0M
2021-10-19 12.47 12.53 12.47 12.53 0.0M
2021-10-18 12.37 12.38 12.37 12.38 0.0M
2021-10-15 12.38 12.42 12.38 12.42 0.0M
2021-10-14 12.29 12.37 12.28 12.35 0.0M
2021-10-13 12.22 12.25 12.20 12.25 0.0M
2021-10-12 12.14 12.26 12.14 12.26 0.0M
2021-10-11 12.18 12.27 12.18 12.27 0.0M
2021-10-08 12.22 12.25 12.22 12.22 0.0M
2021-10-07 12.15 12.22 12.12 12.22 0.0M
2021-10-06 11.98 12.00 11.97 12.00 0.0M
2021-10-05 12.03 12.12 12.03 12.10 0.0M
2021-10-04 11.97 11.98 11.92 11.92 0.0M
2021-10-01 11.82 11.93 11.80 11.93 0.0M
2021-09-30 12.04 12.04 12.01 12.01 0.0M
2021-09-29 11.87 11.91 11.87 11.91 0.1M
2021-09-28 11.91 11.91 11.76 11.76 0.0M
2021-09-27 12.03 12.03 11.96 12.01 0.0M
2021-09-24 11.95 11.95 11.90 11.93 0.0M
2021-09-23 12.06 12.08 12.04 12.08 0.0M
2021-09-22 11.97 12.03 11.96 12.03 0.0M
2021-09-21 11.93 11.96 11.89 11.91 0.0M
2021-09-20 11.82 11.82 11.67 11.73 0.0M
2021-09-17 12.09 12.12 12.04 12.04 0.0M
2021-09-16 12.16 12.21 12.14 12.14 0.0M
2021-09-15 12.17 12.18 12.13 12.15 0.0M
2021-09-14 12.27 12.27 12.22 12.22 0.0M
2021-09-13 12.37 12.37 12.35 12.35 0.0M
2021-09-10 12.37 12.37 12.30 12.30 0.0M
2021-09-09 12.23 12.32 12.23 12.32 0.0M
2021-09-08 12.40 12.45 12.36 12.39 0.0M
2021-09-07 12.48 12.48 12.44 12.44 0.0M
2021-09-06 12.48 12.51 12.48 12.51 0.0M
2021-09-03 12.40 12.41 12.39 12.39 0.0M
2021-09-02 12.40 12.41 12.38 12.41 0.0M
2021-09-01 12.36 12.37 12.36 12.37 0.0M
2021-08-31 12.33 12.33 12.29 12.30 0.0M
2021-08-30 12.30 12.35 12.30 12.35 0.0M
2021-08-27 12.25 12.33 12.25 12.33 0.0M
2021-08-26 12.25 12.28 12.25 12.26 0.0M
2021-08-25 12.35 12.35 12.34 12.34 0.0M
2021-08-24 12.29 12.31 12.29 12.31 0.0M
2021-08-23 12.23 12.26 12.23 12.26 0.0M
2021-08-20 12.13 12.20 12.13 12.20 0.0M
2021-08-19 12.18 12.22 12.18 12.22 0.0M
2021-08-18 12.38 12.39 12.35 12.35 0.0M
2021-08-17 12.35 12.35 12.33 12.35 0.0M
2021-08-16 12.45 12.49 12.45 12.49 0.0M
2021-08-13 12.56 12.56 12.56 12.56 0.0M
2021-08-12 12.52 12.54 12.52 12.52 0.0M
2021-08-11 12.55 12.56 12.53 12.56 0.0M
2021-08-10 12.50 12.53 12.50 12.53 0.0M
2021-08-09 12.48 12.48 12.47 12.48 0.0M
2021-08-06 12.44 12.46 12.44 12.46 0.0M
2021-08-05 12.40 12.43 12.40 12.43 0.0M
2021-08-04 12.40 12.44 12.38 12.38 0.0M
2021-08-03 12.33 12.33 12.30 12.30 0.0M
2021-08-02 12.31 12.34 12.30 12.33 0.0M
2021-07-30 12.21 12.23 12.19 12.23 0.3M
2021-07-29 12.25 12.28 12.25 12.26 0.0M
2021-07-28 12.17 12.21 12.16 12.21 0.2M
2021-07-27 12.27 12.27 12.16 12.16 0.0M
2021-07-26 12.29 12.33 12.29 12.33 0.0M
2021-07-23 12.40 12.41 12.40 12.41 0.0M
2021-07-22 12.41 12.43 12.38 12.38 0.0M
2021-07-21 12.21 12.30 12.21 12.30 0.0M
2021-07-20 12.12 12.20 12.12 12.17 0.0M
2021-07-19 12.24 12.24 12.08 12.08 0.0M
2021-07-16 12.40 12.40 12.36 12.36 0.0M
2021-07-15 12.40 12.40 12.37 12.37 0.0M
2021-07-14 12.42 12.43 12.39 12.42 0.0M
2021-07-13 12.41 12.44 12.38 12.44 0.0M
2021-07-12 12.33 12.39 12.33 12.39 0.0M
2021-07-09 12.21 12.35 12.21 12.35 0.0M
2021-07-08 12.30 12.30 12.16 12.20 0.0M
2021-07-07 12.46 12.46 12.45 12.45 0.0M
2021-07-06 12.39 12.41 12.31 12.31 0.0M
2021-07-05 12.38 12.39 12.38 12.39 0.1M
2021-07-02 12.30 12.36 12.30 12.35 0.0M
2021-07-01 12.31 12.34 12.31 12.31 0.0M
2021-06-30 12.36 12.36 12.36 12.36 0.0M
2021-06-29 12.36 12.36 12.35 12.35 0.0M
2021-06-28 12.39 12.39 12.34 12.34 0.0M
2021-06-25 12.39 12.39 12.39 12.39 0.0M
2021-06-24 12.34 12.38 12.34 12.38 0.0M
2021-06-23 12.36 12.36 12.30 12.30 0.0M
2021-06-22 12.34 12.35 12.34 12.35 0.0M
2021-06-21 12.26 12.36 12.26 12.36 0.0M
2021-06-18 12.45 12.45 12.36 12.36 0.0M
2021-06-17 12.48 12.49 12.48 12.49 0.0M
2021-06-16 12.44 12.44 12.44 12.44 0.0M
2021-06-15 12.42 12.43 12.40 12.40 0.0M
2021-06-14 12.46 12.46 12.40 12.42 0.0M
2021-06-11 12.38 12.40 12.38 12.40 0.0M
2021-06-10 12.36 12.39 12.36 12.39 0.0M
2021-06-08 12.37 12.37 12.36 12.36 0.0M
2021-06-07 12.37 12.39 12.34 12.34 0.0M
2021-06-04 12.35 12.39 12.32 12.39 0.0M
2021-06-03 12.30 12.31 12.27 12.31 0.0M
2021-06-02 12.28 12.34 12.28 12.34 0.0M
2021-06-01 12.24 12.29 12.24 12.26 0.0M
2021-05-31 12.23 12.25 12.17 12.17 0.0M
2021-05-28 12.32 12.33 12.30 12.33 0.0M
2021-05-27 12.19 12.27 12.19 12.27 0.0M
2021-05-26 12.21 12.21 12.16 12.19 0.0M
2021-05-25 12.16 12.16 12.12 12.12 0.0M
2021-05-24 12.06 12.09 12.06 12.09 0.0M
2021-05-21 12.01 12.07 12.01 12.07 0.0M
2021-05-19 11.92 11.94 11.81 11.85 0.0M
2021-05-18 12.19 12.19 12.10 12.10 0.0M
2021-05-17 12.07 12.07 12.04 12.04 0.0M
2021-05-14 12.06 12.12 12.06 12.12 0.0M
2021-05-13 11.96 12.03 11.96 12.03 0.0M
2021-05-12 12.14 12.16 12.14 12.14 0.0M
2021-05-11 12.24 12.24 12.09 12.13 0.0M
2021-05-10 12.38 12.39 12.36 12.39 0.0M
2021-05-07 12.28 12.30 12.28 12.30 0.0M
2021-05-06 12.24 12.24 12.24 12.24 0.0M
2021-05-05 12.19 12.27 12.19 12.27 0.0M
2021-05-04 12.18 12.21 12.06 12.06 0.0M
2021-05-03 12.08 12.13 12.05 12.13 0.1M
2021-04-30 12.13 12.15 12.12 12.12 0.0M
2021-04-29 12.27 12.27 12.20 12.20 0.0M
2021-04-28 12.21 12.25 12.21 12.23 0.0M
2021-04-27 12.20 12.20 12.18 12.18 0.0M
2021-04-26 12.18 12.23 12.18 12.23 0.1M
2021-04-23 12.15 12.17 12.15 12.17 0.0M
2021-04-22 12.16 12.17 12.16 12.17 0.0M
2021-04-21 12.06 12.10 12.05 12.10 0.0M
2021-04-20 12.18 12.20 12.00 12.00 0.0M
2021-04-19 12.25 12.25 12.20 12.20 0.0M
2021-04-16 12.23 12.26 12.23 12.24 0.1M
2021-04-15 12.21 12.27 12.21 12.24 0.0M
2021-04-14 12.10 12.15 12.10 12.14 0.0M
2021-04-13 12.03 12.04 12.03 12.03 0.0M
2021-04-12 11.98 12.01 11.97 11.97 0.0M
2021-04-09 12.04 12.07 12.04 12.05 0.0M
2021-04-08 12.10 12.10 12.07 12.07 0.0M
2021-04-06 12.05 12.08 12.05 12.06 0.0M
2021-04-01 11.96 12.03 11.96 12.03 0.0M
2021-03-30 12.00 12.01 11.99 11.99 0.0M
2021-03-29 11.94 11.98 11.94 11.98 0.0M
2021-03-26 11.91 11.93 11.89 11.93 0.0M
2021-03-25 11.78 11.84 11.78 11.84 0.0M
2021-03-24 11.73 11.78 11.73 11.77 0.0M
2021-03-23 11.77 11.81 11.76 11.81 0.0M
2021-03-22 11.81 11.85 11.81 11.84 0.0M
2021-03-19 11.79 11.82 11.79 11.80 0.0M
2021-03-18 11.90 11.90 11.85 11.90 0.0M
2021-03-17 11.93 11.93 11.88 11.88 0.0M
2021-03-16 11.90 11.95 11.89 11.94 0.0M
2021-03-15 11.86 11.88 11.83 11.87 0.0M
2021-03-12 11.77 11.80 11.77 11.80 0.0M
2021-03-11 11.86 11.88 11.85 11.86 0.0M
2021-03-10 11.79 11.83 11.79 11.83 0.1M
2021-03-09 11.83 11.90 11.83 11.89 0.0M
2021-03-08 11.73 11.89 11.71 11.87 0.0M
2021-03-05 11.70 11.73 11.70 11.71 0.0M
2021-03-04 11.80 11.81 11.73 11.81 0.0M
2021-03-03 11.80 11.80 11.73 11.76 0.0M
2021-03-02 11.66 11.72 11.66 11.67 0.0M
2021-03-01 11.68 11.80 11.67 11.80 0.1M
2021-02-26 11.52 11.61 11.45 11.50 0.0M
2021-02-25 11.90 11.90 11.75 11.75 0.3M
2021-02-24 11.78 11.86 11.77 11.86 0.1M
2021-02-23 11.91 11.91 11.83 11.89 0.1M
2021-02-22 11.70 11.74 11.68 11.74 0.0M
2021-02-19 11.67 11.74 11.65 11.74 0.4M
2021-02-18 11.80 11.80 11.73 11.73 0.0M
2021-02-17 11.79 11.82 11.77 11.77 0.0M
2021-02-16 11.80 11.81 11.77 11.77 0.0M
2021-02-15 11.70 11.75 11.70 11.75 0.0M
2021-02-12 11.60 11.67 11.60 11.67 0.0M
2021-02-11 11.63 11.68 11.63 11.68 0.0M
2021-02-10 11.62 11.62 11.52 11.55 0.0M
2021-02-09 11.56 11.57 11.54 11.55 0.0M
2021-02-08 11.60 11.64 11.58 11.61 0.0M
2021-02-05 11.54 11.55 11.54 11.55 0.0M
2021-02-04 11.41 11.49 11.41 11.49 0.0M
2021-02-03 11.51 11.51 11.45 11.45 0.0M
2021-02-02 11.35 11.44 11.35 11.44 0.0M
2021-02-01 11.20 11.24 11.20 11.24 0.0M
2021-01-29 11.10 11.16 11.09 11.09 0.0M
2021-01-28 11.19 11.34 11.19 11.34 0.0M
2021-01-27 11.48 11.48 11.38 11.43 0.0M
2021-01-26 11.49 11.54 11.49 11.54 0.0M
2021-01-25 11.58 11.58 11.52 11.53 0.0M
2021-01-22 11.49 11.49 11.45 11.48 0.0M
2021-01-21 11.67 11.67 11.62 11.62 0.0M
2021-01-19 11.54 11.54 11.51 11.51 0.0M
2021-01-18 11.39 11.44 11.39 11.44 0.0M
2021-01-15 11.45 11.45 11.41 11.42 0.0M
2021-01-14 11.39 11.45 11.38 11.45 0.0M
2021-01-13 11.34 11.36 11.32 11.36 0.0M
2021-01-12 11.35 11.38 11.35 11.35 0.4M
2021-01-11 11.30 11.31 11.29 11.31 0.4M
2021-01-08 11.38 11.38 11.34 11.35 0.5M
2021-01-07 11.25 11.28 11.21 11.24 0.0M
2021-01-06 11.07 11.23 11.07 11.23 0.8M
2021-01-05 11.13 11.15 11.13 11.14 0.0M
2021-01-04 11.14 11.14 11.01 11.03 0.0M