BNP PARIBAS EASY - MSCI China Min TE UCITS ETF EUR Acculumation

CHINE
🏛️ フランス →
7.91
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
2023-12-29 5.30 5.30 5.30 5.30 0.0M
2023-12-28 5.25 5.25 5.25 5.27 0.0M
2023-12-27 5.10 5.10 5.08 5.08 0.0M
2023-12-22 5.04 5.10 5.03 5.10 0.0M
2023-12-21 5.26 5.26 5.26 5.24 0.0M
2023-12-20 5.22 5.22 5.20 5.21 0.0M
2023-12-19 5.24 5.30 5.24 5.31 0.0M
2023-12-18 5.24 5.24 5.23 5.25 0.0M
2023-12-15 5.33 5.38 5.33 5.37 0.0M
2023-12-14 5.28 5.31 5.25 5.32 0.0M
2023-12-13 5.34 5.34 5.34 5.27 0.0M
2023-12-12 5.42 5.42 5.37 5.35 0.0M
2023-12-11 5.35 5.35 5.32 5.39 0.0M
2023-12-08 5.37 5.37 5.34 5.36 0.0M
2023-12-07 5.39 5.39 5.39 5.39 0.0M
2023-12-06 5.43 5.45 5.43 5.44 0.0M
2023-12-05 5.32 5.36 5.32 5.35 0.0M
2023-12-04 5.48 5.48 5.46 5.45 0.0M
2023-12-01 5.57 5.59 5.57 5.56 0.0M
2023-11-30 5.63 5.65 5.63 5.63 0.0M
2023-11-29 5.63 5.63 5.60 5.61 0.0M
2023-11-28 5.79 5.80 5.71 5.74 0.0M
2023-11-27 5.85 5.85 5.85 5.84 0.0M
2023-11-24 5.90 5.90 5.90 5.90 0.0M
2023-11-23 6.01 6.01 6.01 6.01 0.0M
2023-11-22 5.91 5.96 5.91 5.94 0.0M
2023-11-21 5.89 5.90 5.88 5.90 0.0M
2023-11-20 5.92 5.92 5.92 5.99 0.0M
2023-11-17 5.86 5.86 5.86 5.88 0.0M
2023-11-16 5.86 5.86 5.86 5.84 0.0M
2023-11-15 5.99 6.04 5.99 6.11 0.0M
2023-11-14 5.85 5.85 5.85 5.94 0.0M
2023-11-13 5.89 5.89 5.89 5.93 0.0M
2023-11-10 5.81 5.81 5.81 5.81 0.0M
2023-11-09 5.94 5.94 5.94 5.93 0.0M
2023-11-08 5.95 6.00 5.95 5.96 0.0M
2023-11-07 5.96 5.96 5.96 5.98 0.0M
2023-11-06 6.05 6.05 6.03 6.00 0.0M
2023-11-03 5.92 5.93 5.92 5.94 0.0M
2023-11-02 5.76 5.81 5.76 5.83 0.0M
2023-11-01 5.78 5.78 5.78 5.78 0.0M
2023-10-31 5.82 5.82 5.76 5.76 0.0M
2023-10-30 5.96 5.96 5.96 5.90 0.0M
2023-10-27 5.95 5.95 5.95 5.87 0.0M
2023-10-26 5.81 5.81 5.81 5.85 0.0M
2023-10-25 5.82 5.82 5.82 5.82 0.0M
2023-10-24 5.67 5.67 5.67 5.92 0.0M
2023-10-23 5.64 5.68 5.64 5.70 0.0M
2023-10-20 5.77 5.77 5.77 5.73 0.0M
2023-10-19 5.85 5.86 5.82 5.84 0.0M
2023-10-18 5.98 5.98 5.98 5.94 0.0M
2023-10-17 6.08 6.08 6.06 6.04 0.0M
2023-10-16 6.04 6.04 6.04 6.11 0.0M
2023-10-13 6.15 6.15 6.14 6.13 0.0M
2023-10-12 6.29 6.29 6.29 6.20 0.0M
2023-10-11 6.15 6.15 6.15 6.22 0.0M
2023-10-10 6.05 6.12 6.05 6.14 0.0M
2023-10-09 6.03 6.03 6.03 6.01 0.0M
2023-10-06 5.98 6.00 5.98 6.03 0.0M
2023-10-05 5.91 5.92 5.90 5.89 0.0M
2023-10-04 5.91 5.91 5.91 5.91 0.0M
2023-10-03 6.02 6.02 6.02 6.00 0.0M
2023-10-02 6.10 6.10 6.10 6.09 0.0M
2023-09-29 6.14 6.14 6.14 6.10 0.0M
2023-09-28 6.02 6.02 6.02 6.01 0.0M
2023-09-27 6.05 6.06 6.05 6.08 0.0M
2023-09-26 6.02 6.02 5.98 6.04 0.0M
2023-09-25 6.07 6.10 6.07 6.08 0.0M
2023-09-22 6.23 6.23 6.15 6.16 0.0M
2023-09-21 5.99 5.99 5.97 5.96 0.0M
2023-09-20 6.08 6.10 6.08 6.10 0.0M
2023-09-19 6.18 6.18 6.13 6.14 0.0M
2023-09-18 6.22 6.22 6.17 6.18 0.0M
2023-09-15 6.28 6.28 6.28 6.20 0.0M
2023-09-14 6.18 6.25 6.18 6.23 0.0M
2023-09-13 6.15 6.19 6.15 6.18 0.0M
2023-09-12 6.22 6.23 6.22 6.23 0.0M
2023-09-11 6.18 6.24 6.18 6.16 0.0M
2023-09-08 6.11 6.11 6.11 6.08 0.0M
2023-09-07 6.17 6.17 6.09 6.10 0.0M
2023-09-06 6.27 6.27 6.27 6.29 0.0M
2023-09-05 6.31 6.31 6.31 6.30 0.0M
2023-09-04 6.40 6.41 6.40 6.39 0.0M
2023-09-01 6.31 6.39 6.31 6.38 0.0M
2023-08-31 6.15 6.15 6.15 6.20 0.0M
2023-08-30 6.22 6.22 6.22 6.20 0.0M
2023-08-29 6.31 6.31 6.30 6.32 0.0M
2023-08-28 6.15 6.20 6.15 6.22 0.0M
2023-08-25 6.10 6.10 6.10 6.05 0.0M
2023-08-24 6.16 6.16 6.15 6.05 0.0M
2023-08-23 5.95 5.95 5.95 6.01 0.0M
2023-08-22 5.94 6.01 5.94 5.95 0.0M
2023-08-21 5.87 5.89 5.85 5.87 0.0M
2023-08-18 6.02 6.02 5.92 5.92 0.0M
2023-08-17 6.10 6.10 6.10 6.10 0.0M
2023-08-16 6.03 6.03 6.03 6.03 0.0M
2023-08-15 6.20 6.20 6.20 6.11 0.0M
2023-08-14 6.21 6.21 6.21 6.19 0.0M
2023-08-11 6.34 6.34 6.29 6.23 0.0M
2023-08-10 6.45 6.49 6.45 6.48 0.0M
2023-08-09 6.47 6.48 6.47 6.40 0.0M
2023-08-08 6.42 6.42 6.42 6.42 0.0M
2023-08-07 6.62 6.62 6.62 6.53 0.0M
2023-08-04 6.66 6.66 6.66 6.58 0.0M
2023-08-03 6.66 6.76 6.66 6.73 0.0M
2023-08-02 6.52 6.52 6.52 6.52 0.0M
2023-08-01 6.76 6.76 6.70 6.70 0.0M
2023-07-31 6.79 6.79 6.79 6.79 0.0M
2023-07-28 6.67 6.67 6.67 6.71 0.0M
2023-07-27 6.43 6.43 6.43 6.47 0.0M
2023-07-26 6.33 6.34 6.31 6.40 0.0M
2023-07-25 6.35 6.36 6.35 6.34 0.0M
2023-07-24 6.23 6.23 6.23 6.23 0.0M
2023-07-21 6.08 6.08 6.08 6.08 0.0M
2023-07-20 6.05 6.05 6.05 6.05 0.0M
2023-07-19 6.02 6.05 6.02 6.10 0.0M
2023-07-18 6.05 6.05 6.05 6.04 0.0M
2023-07-17 6.11 6.11 6.11 6.08 0.0M
2023-07-14 6.21 6.21 6.21 6.15 0.0M
2023-07-13 6.22 6.25 6.22 6.25 0.0M
2023-07-12 6.09 6.13 6.09 6.18 0.0M
2023-07-11 6.05 6.05 6.05 6.06 0.0M
2023-07-10 5.98 5.98 5.98 6.05 0.0M
2023-07-07 6.00 6.01 6.00 6.01 0.1M
2023-07-06 6.08 6.08 6.08 6.01 0.0M
2023-07-05 6.18 6.18 6.17 6.17 0.0M
2023-07-04 6.28 6.29 6.28 6.27 0.0M
2023-07-03 6.29 6.29 6.29 6.23 0.0M
2023-06-30 6.08 6.08 6.08 6.09 0.0M
2023-06-29 6.05 6.05 6.05 6.03 0.0M
2023-06-28 6.12 6.12 6.05 6.09 0.0M
2023-06-27 6.12 6.12 6.12 6.10 0.0M
2023-06-26 6.01 6.03 6.00 6.01 0.0M
2023-06-23 6.03 6.06 5.99 5.98 0.0M
2023-06-22 6.06 6.06 6.04 6.07 0.0M
2023-06-21 6.14 6.16 6.14 6.11 0.0M
2023-06-20 6.28 6.28 6.22 6.18 0.0M
2023-06-19 6.36 6.36 6.36 6.41 0.0M
2023-06-16 6.47 6.47 6.47 6.43 0.0M
2023-06-15 6.44 6.49 6.44 6.45 0.0M
2023-06-14 6.30 6.31 6.27 6.34 0.0M
2023-06-13 6.30 6.30 6.30 6.30 0.0M
2023-06-12 6.23 6.24 6.23 6.23 0.0M
2023-06-09 6.22 6.22 6.22 6.22 0.0M
2023-06-08 6.16 6.16 6.16 6.17 0.0M
2023-06-07 6.18 6.19 6.18 6.19 0.0M
2023-06-06 6.09 6.09 6.09 6.17 0.0M
2023-06-05 6.08 6.11 6.07 6.07 0.0M
2023-06-02 6.05 6.05 6.05 6.14 0.0M
2023-06-01 5.84 5.84 5.84 5.91 0.0M
2023-05-31 5.85 5.85 5.81 5.77 0.0M
2023-05-30 5.94 5.94 5.87 5.84 0.0M
2023-05-29 5.90 5.90 5.90 5.90 0.0M
2023-05-26 5.94 5.94 5.93 6.01 0.0M
2023-05-25 5.96 5.96 5.96 5.94 0.0M
2023-05-24 6.05 6.05 6.00 6.00 0.0M
2023-05-23 6.16 6.16 6.16 6.16 0.0M
2023-05-22 6.25 6.25 6.25 6.26 0.0M
2023-05-19 6.16 6.16 6.15 6.14 0.0M
2023-05-18 6.23 6.25 6.23 6.20 0.0M
2023-05-17 6.25 6.25 6.17 6.21 0.0M
2023-05-16 6.26 6.29 6.26 6.29 0.0M
2023-05-15 6.27 6.27 6.27 6.31 0.0M
2023-05-12 6.15 6.15 6.15 6.15 0.0M
2023-05-11 6.12 6.18 6.12 6.18 0.0M
2023-05-10 6.10 6.14 6.10 6.14 0.0M
2023-05-09 6.10 6.15 6.10 6.15 0.0M
2023-05-05 6.17 6.26 6.17 6.19 0.2M
2023-05-04 6.06 6.10 6.06 6.10 0.0M
2023-05-03 5.99 6.00 5.99 6.00 0.0M
2023-05-02 6.10 6.10 6.09 6.09 0.0M
2023-04-28 6.12 6.13 6.08 6.13 0.0M
2023-04-27 6.02 6.05 6.02 6.05 0.0M
2023-04-26 6.05 6.09 6.03 6.03 0.0M
2023-04-25 5.99 6.01 5.99 6.01 0.0M
2023-04-24 6.18 6.18 6.14 6.14 0.0M
2023-04-21 6.29 6.29 6.20 6.22 0.0M
2023-04-20 6.36 6.37 6.33 6.33 0.0M
2023-04-19 6.38 6.38 6.36 6.36 0.0M
2023-04-18 6.49 6.51 6.49 6.51 0.0M
2023-04-17 6.47 6.49 6.47 6.49 0.0M
2023-04-14 6.34 6.34 6.33 6.33 0.0M
2023-04-13 6.34 6.34 6.34 6.34 0.0M
2023-04-12 6.36 6.36 6.27 6.27 0.0M
2023-04-11 6.41 6.44 6.41 6.44 0.0M
2023-04-06 6.34 6.38 6.34 6.38 0.0M
2023-04-05 6.42 6.42 6.30 6.30 0.0M
2023-04-04 6.40 6.40 6.40 6.40 0.0M
2023-04-03 6.51 6.51 6.51 6.51 0.0M
2023-03-30 6.48 6.52 6.48 6.52 0.0M
2023-03-29 6.49 6.51 6.49 6.51 0.0M
2023-03-28 6.43 6.49 6.40 6.49 0.0M
2023-03-27 6.37 6.38 6.37 6.38 0.0M
2023-03-24 6.49 6.49 6.47 6.47 0.0M
2023-03-23 6.47 6.47 6.44 6.44 0.0M
2023-03-22 6.35 6.35 6.35 6.35 0.0M
2023-03-21 6.32 6.32 6.30 6.31 0.0M
2023-03-20 6.25 6.30 6.22 6.30 0.0M
2023-03-17 6.37 6.40 6.31 6.31 0.0M
2023-03-16 6.20 6.23 6.20 6.20 0.0M
2023-03-15 6.24 6.25 6.22 6.22 0.0M
2023-03-14 6.14 6.14 6.14 6.14 0.0M
2023-03-13 6.23 6.24 6.20 6.20 0.0M
2023-03-10 6.20 6.23 6.20 6.23 0.0M
2023-03-09 6.40 6.40 6.40 6.40 0.0M
2023-03-08 6.49 6.50 6.49 6.50 0.0M
2023-03-07 6.60 6.61 6.59 6.61 0.1M
2023-03-06 6.71 6.71 6.71 6.71 0.0M
2023-03-03 6.81 6.81 6.81 6.81 0.0M
2023-03-01 6.76 6.76 6.64 6.66 0.0M
2023-02-27 6.48 6.48 6.48 6.48 0.0M
2023-02-24 6.50 6.50 6.47 6.48 0.0M
2023-02-23 6.67 6.67 6.65 6.65 0.0M
2023-02-21 6.65 6.67 6.65 6.67 0.0M
2023-02-20 6.84 6.84 6.84 6.84 0.0M
2023-02-17 6.64 6.68 6.64 6.65 0.0M
2023-02-16 6.75 6.82 6.75 6.81 0.0M
2023-02-14 6.84 6.84 6.84 6.84 0.0M
2023-02-09 7.01 7.01 7.01 7.01 0.0M
2023-02-07 6.98 7.00 6.98 6.99 0.0M
2023-02-06 6.84 6.84 6.82 6.82 0.0M
2023-02-03 7.00 7.00 7.00 7.00 0.0M
2023-02-02 7.12 7.12 7.12 7.12 0.0M
2023-02-01 7.16 7.16 7.13 7.13 0.0M
2023-01-30 7.08 7.08 7.03 7.06 0.0M
2023-01-27 7.30 7.31 7.29 7.31 0.0M
2023-01-26 7.19 7.19 7.19 7.19 0.0M
2023-01-25 7.19 7.19 7.14 7.14 0.0M
2023-01-24 7.20 7.20 7.11 7.14 0.0M
2023-01-23 6.97 7.20 6.97 7.15 0.0M
2023-01-20 6.98 7.04 6.98 7.04 0.0M
2023-01-19 6.86 6.97 6.86 6.97 0.0M
2023-01-18 6.87 6.89 6.87 6.88 0.0M
2023-01-17 6.86 6.91 6.85 6.91 0.0M
2023-01-16 6.97 6.97 6.97 6.97 0.0M
2023-01-13 6.96 7.06 6.96 7.06 0.0M
2023-01-12 6.90 6.91 6.90 6.91 0.0M
2023-01-11 6.88 6.94 6.86 6.94 0.0M
2023-01-10 6.86 6.94 6.86 6.92 0.1M
2023-01-09 6.93 6.93 6.92 6.92 0.0M
2023-01-06 6.91 6.96 6.91 6.96 0.0M
2023-01-05 6.97 6.97 6.97 6.97 0.0M
2023-01-04 6.82 6.82 6.82 6.82 0.0M