BNP Paribas Easy Energy & Metals Enhanced Roll UCITS ETF RH EUR Cap

EMEH
🏛️ フランス →
12.46
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 10.91 10.92 10.88 10.88 0.0M
2024-12-30 10.88 10.88 10.88 10.92 0.0M
2024-12-27 10.77 10.79 10.77 10.79 0.0M
2024-12-24 10.75 10.81 10.75 10.78 0.0M
2024-12-23 10.77 10.78 10.67 10.67 0.0M
2024-12-20 10.63 10.68 10.63 10.68 0.0M
2024-12-19 10.62 10.62 10.59 10.60 0.0M
2024-12-18 10.70 10.72 10.70 10.72 0.0M
2024-12-17 10.72 10.72 10.67 10.63 0.0M
2024-12-16 10.77 10.77 10.76 10.76 0.0M
2024-12-13 10.86 10.90 10.81 10.81 0.0M
2024-12-12 10.98 10.98 10.98 10.84 0.0M
2024-12-11 10.80 10.80 10.80 10.95 0.0M
2024-12-10 10.71 10.74 10.71 10.76 0.0M
2024-12-09 10.73 10.78 10.73 10.78 0.0M
2024-12-06 10.62 10.62 10.58 10.62 0.0M
2024-12-05 10.71 10.71 10.69 10.67 0.0M
2024-12-04 10.71 10.71 10.71 10.71 0.0M
2024-12-03 10.70 10.70 10.70 10.72 0.0M
2024-12-02 10.62 10.68 10.62 10.68 0.0M
2024-11-29 10.78 10.78 10.78 10.78 0.0M
2024-11-28 10.65 10.70 10.65 10.69 0.0M
2024-11-27 10.72 10.72 10.72 10.72 0.0M
2024-11-26 10.78 10.78 10.78 10.84 0.0M
2024-11-25 10.95 11.07 10.95 11.07 0.0M
2024-11-22 11.02 11.06 10.76 11.06 0.0M
2024-11-21 10.93 11.13 10.93 11.13 0.0M
2024-11-20 10.78 10.78 10.78 10.85 0.0M
2024-11-19 10.71 10.72 10.68 10.72 0.0M
2024-11-18 10.55 10.67 10.55 10.67 0.0M
2024-11-15 10.46 10.46 10.45 10.54 0.0M
2024-11-14 10.50 10.61 10.50 10.54 0.0M
2024-11-13 10.60 10.60 10.60 10.62 0.0M
2024-11-12 10.60 10.65 10.60 10.65 0.0M
2024-11-11 10.81 10.81 10.78 10.67 0.0M
2024-11-08 10.87 10.87 10.79 10.79 0.0M
2024-11-07 10.86 10.93 10.86 10.93 0.0M
2024-11-06 10.90 10.90 10.87 10.87 0.0M
2024-11-05 11.01 11.02 11.01 11.05 0.0M
2024-11-04 10.90 10.90 10.90 10.99 0.0M
2024-11-01 10.93 10.93 10.93 10.87 0.0M
2024-10-31 10.94 10.94 10.94 10.85 0.0M
2024-10-30 10.95 10.95 10.95 10.95 0.0M
2024-10-29 10.89 10.91 10.89 10.89 0.0M
2024-10-28 10.97 10.97 10.88 10.90 0.0M
2024-10-25 11.05 11.16 11.05 11.16 0.0M
2024-10-24 11.16 11.17 11.11 11.05 0.0M
2024-10-23 11.11 11.11 11.05 11.05 0.0M
2024-10-22 11.00 11.00 11.00 11.14 0.0M
2024-10-21 10.99 10.99 10.98 10.98 0.0M
2024-10-18 10.94 10.94 10.93 10.88 0.0M
2024-10-17 10.85 10.85 10.85 10.90 0.0M
2024-10-16 10.96 10.96 10.96 10.93 0.0M
2024-10-15 10.90 10.90 10.87 10.95 0.0M
2024-10-14 11.17 11.17 11.09 11.09 0.0M
2024-10-11 11.21 11.21 11.21 11.26 0.0M
2024-10-10 11.03 11.07 11.03 11.13 0.0M
2024-10-09 11.18 11.18 11.05 11.05 0.0M
2024-10-08 11.30 11.30 11.12 11.12 0.0M
2024-10-07 11.34 11.34 11.34 11.42 0.0M
2024-10-04 11.34 11.34 11.34 11.37 0.0M
2024-10-03 11.24 11.24 11.24 11.27 0.0M
2024-10-02 11.16 11.20 11.16 11.17 0.0M
2024-10-01 11.02 11.18 11.02 11.18 0.0M
2024-09-30 11.08 11.08 11.03 11.02 0.0M
2024-09-27 10.98 10.98 10.98 11.01 0.0M
2024-09-26 10.98 11.02 10.98 11.02 0.0M
2024-09-25 11.03 11.03 11.03 11.03 0.0M
2024-09-24 10.96 10.96 10.96 11.04 0.0M
2024-09-23 10.85 10.85 10.85 10.89 0.0M
2024-09-20 10.84 10.84 10.84 10.82 0.0M
2024-09-19 10.77 10.77 10.76 10.79 0.0M
2024-09-18 10.67 10.67 10.67 10.69 0.0M
2024-09-17 10.71 10.71 10.67 10.69 0.0M
2024-09-16 10.60 10.68 10.60 10.66 0.0M
2024-09-13 10.56 10.61 10.56 10.59 0.0M
2024-09-12 10.42 10.42 10.42 10.54 0.0M
2024-09-11 10.31 10.31 10.31 10.28 0.0M
2024-09-10 10.32 10.32 10.32 10.24 0.0M
2024-09-09 10.32 10.32 10.27 10.30 0.0M
2024-09-06 10.45 10.45 10.45 10.35 0.0M
2024-09-05 10.37 10.37 10.37 10.46 0.0M
2024-09-04 10.40 10.40 10.40 10.44 0.0M
2024-09-03 10.62 10.62 10.43 10.43 0.0M
2024-09-02 10.62 10.62 10.62 10.64 0.0M
2024-08-30 10.85 10.85 10.85 10.70 0.0M
2024-08-29 10.76 10.77 10.75 10.77 0.0M
2024-08-28 10.82 10.82 10.82 10.77 0.0M
2024-08-27 10.92 10.92 10.92 10.91 0.0M
2024-08-26 10.88 10.92 10.88 10.92 0.0M
2024-08-23 10.73 10.85 10.73 10.85 0.0M
2024-08-22 10.71 10.71 10.68 10.68 0.0M
2024-08-21 10.82 10.82 10.82 10.76 0.0M
2024-08-20 10.72 10.72 10.72 10.75 0.0M
2024-08-19 10.74 10.81 10.74 10.81 0.0M
2024-08-16 10.73 10.73 10.73 10.69 0.0M
2024-08-15 10.67 10.69 10.67 10.79 0.0M
2024-08-14 10.71 10.71 10.66 10.66 0.0M
2024-08-13 10.74 10.74 10.74 10.70 0.0M
2024-08-12 10.68 10.68 10.68 10.73 0.0M
2024-08-09 10.58 10.61 10.58 10.61 0.0M
2024-08-08 10.42 10.54 10.42 10.54 0.0M
2024-08-07 10.24 10.24 10.24 10.45 0.0M
2024-08-06 10.35 10.35 10.35 10.37 0.0M
2024-08-05 10.40 10.40 10.31 10.33 0.0M
2024-08-02 10.68 10.68 10.49 10.49 0.0M
2024-08-01 10.76 10.76 10.72 10.70 0.0M
2024-07-31 10.64 10.65 10.64 10.70 0.0M
2024-07-30 10.50 10.50 10.50 10.48 0.0M
2024-07-29 10.60 10.60 10.49 10.49 0.0M
2024-07-26 10.60 10.60 10.60 10.55 0.0M
2024-07-25 10.57 10.57 10.55 10.59 0.0M
2024-07-24 10.71 10.75 10.71 10.75 0.0M
2024-07-23 10.76 10.76 10.72 10.72 0.0M
2024-07-22 10.82 10.82 10.78 10.78 0.0M
2024-07-19 10.93 10.93 10.89 10.89 0.0M
2024-07-18 11.09 11.09 11.09 11.03 0.0M
2024-07-17 11.05 11.05 11.05 11.05 0.0M
2024-07-16 11.09 11.10 11.09 11.10 0.0M
2024-07-15 11.08 11.13 11.08 11.13 0.0M
2024-07-12 11.13 11.18 11.11 11.18 0.0M
2024-07-11 11.14 11.19 11.14 11.19 0.0M
2024-07-10 11.07 11.13 11.07 11.14 0.0M
2024-07-09 11.19 11.19 11.19 11.10 0.0M
2024-07-08 11.21 11.21 11.20 11.20 0.0M
2024-07-05 11.22 11.22 11.22 11.31 0.0M
2024-07-04 11.19 11.19 11.19 11.21 0.0M
2024-07-03 11.16 11.18 11.16 11.22 0.0M
2024-07-02 11.12 11.12 11.12 11.13 0.0M
2024-07-01 11.07 11.07 11.07 11.09 0.0M
2024-06-28 11.10 11.10 11.04 11.04 0.0M
2024-06-27 11.01 11.09 11.01 11.09 0.0M
2024-06-26 11.08 11.08 11.03 11.03 0.0M
2024-06-25 11.13 11.13 11.13 11.09 0.0M
2024-06-24 11.07 11.13 11.07 11.13 0.0M
2024-06-21 11.18 11.18 11.18 11.12 0.0M
2024-06-20 11.17 11.17 11.16 11.20 0.0M
2024-06-19 11.14 11.15 11.14 11.15 0.0M
2024-06-18 11.02 11.02 11.02 11.07 0.0M
2024-06-17 10.94 10.94 10.94 11.01 0.0M
2024-06-14 11.03 11.03 11.03 11.02 0.0M
2024-06-13 11.07 11.07 11.07 11.03 0.0M
2024-06-12 11.07 11.07 11.07 11.14 0.0M
2024-06-11 11.14 11.01 11.01 11.01 0.0M
2024-06-10 10.91 11.03 10.91 11.03 0.0M
2024-06-07 11.09 11.09 10.90 10.88 0.0M
2024-06-06 11.00 11.10 11.00 11.10 0.0M
2024-06-05 10.86 10.86 10.84 10.89 0.0M
2024-06-04 10.98 10.98 10.88 10.90 0.0M
2024-06-03 11.08 11.08 10.97 10.97 0.0M
2024-05-31 11.17 11.23 11.07 11.07 0.0M
2024-05-30 11.25 11.25 11.24 11.21 0.0M
2024-05-29 11.45 11.45 11.33 11.33 0.0M
2024-05-28 11.30 11.38 11.30 11.38 0.0M
2024-05-27 11.19 11.35 11.19 11.35 0.0M
2024-05-24 11.20 11.20 11.18 11.17 0.0M
2024-05-23 11.21 11.25 11.21 11.25 0.0M
2024-05-22 11.41 11.41 11.31 11.31 0.0M
2024-05-21 11.45 11.50 11.44 11.50 0.0M
2024-05-20 11.49 11.51 11.49 11.50 0.0M
2024-05-17 11.27 11.27 11.27 11.36 0.0M
2024-05-16 11.18 11.18 11.18 11.20 0.0M
2024-05-15 11.10 11.10 11.00 11.00 0.0M
2024-05-14 11.06 11.01 11.01 11.01 0.0M
2024-05-13 10.93 10.98 10.93 10.98 0.0M
2024-05-10 11.06 11.06 10.98 10.98 0.0M
2024-05-08 11.06 10.91 10.91 10.91 0.0M
2024-05-07 10.94 10.95 10.90 10.95 0.0M
2024-05-06 10.94 10.97 10.97 10.97 0.0M
2024-05-03 10.83 10.83 10.83 10.84 0.0M
2024-05-02 10.92 10.87 10.83 10.83 0.0M
2024-04-30 11.07 11.07 11.07 10.97 0.0M
2024-04-29 11.06 11.06 11.06 11.12 0.0M
2024-04-26 11.14 11.20 11.07 11.07 0.0M
2024-04-25 11.03 11.04 11.03 11.02 0.0M
2024-04-24 11.06 11.06 11.06 11.04 0.0M
2024-04-23 10.94 10.99 10.94 10.99 0.0M
2024-04-22 11.01 11.04 11.01 11.01 0.0M
2024-04-19 11.13 11.13 11.13 11.14 0.0M
2024-04-18 11.07 11.07 11.02 11.07 0.0M
2024-04-17 11.09 11.12 11.09 11.10 0.0M
2024-04-16 11.04 11.04 11.04 11.06 0.0M
2024-04-15 11.13 11.13 11.00 11.07 0.0M
2024-04-12 11.16 11.20 11.16 11.19 0.0M
2024-04-11 11.05 11.06 10.97 10.97 0.0M
2024-04-10 11.06 11.06 11.06 11.00 0.0M
2024-04-09 11.01 11.01 11.01 11.01 0.0M
2024-04-08 10.93 11.01 10.93 10.98 0.0M
2024-04-05 10.88 11.00 10.88 10.98 0.0M
2024-04-04 10.86 10.86 10.84 10.87 0.0M
2024-04-03 10.73 10.73 10.73 10.78 0.0M
2024-04-02 10.48 10.64 10.48 10.64 0.0M
2024-03-28 10.34 10.34 10.34 10.45 0.0M
2024-03-27 10.29 10.31 10.29 10.31 0.0M
2024-03-26 10.36 10.36 10.36 10.36 0.0M
2024-03-25 10.34 10.40 10.34 10.40 0.0M
2024-03-22 10.35 10.35 10.35 10.34 0.0M
2024-03-21 10.50 10.52 10.40 10.39 0.0M
2024-03-20 10.43 10.43 10.43 10.39 0.0M
2024-03-19 10.45 10.50 10.45 10.46 0.0M
2024-03-18 10.43 10.43 10.43 10.46 0.0M
2024-03-15 10.43 10.43 10.43 10.45 0.0M
2024-03-14 10.36 10.37 10.33 10.37 0.0M
2024-03-13 10.23 10.23 10.23 10.35 0.0M
2024-03-12 10.28 10.28 10.28 10.24 0.0M
2024-03-11 10.22 10.27 10.22 10.27 0.0M
2024-03-08 10.27 10.29 10.22 10.22 0.0M
2024-03-07 10.19 10.19 10.19 10.23 0.0M
2024-03-06 10.10 10.20 10.10 10.20 0.0M
2024-03-05 10.12 10.12 10.12 10.12 0.0M
2024-03-04 10.09 10.09 10.09 10.14 0.0M
2024-03-01 9.96 9.96 9.96 10.09 0.0M
2024-02-29 10.10 9.93 9.92 9.92 0.0M
2024-02-28 9.92 9.92 9.92 9.93 0.0M
2024-02-27 9.95 9.97 9.95 9.97 0.0M
2024-02-26 9.88 9.92 9.88 9.92 0.0M
2024-02-23 9.95 9.98 9.92 9.93 0.0M
2024-02-22 9.94 9.94 9.91 9.94 0.0M
2024-02-21 9.91 9.91 9.91 9.92 0.0M
2024-02-20 9.86 9.86 9.86 9.86 0.0M
2024-02-19 9.85 9.85 9.85 9.87 0.0M
2024-02-16 9.84 9.84 9.84 9.88 0.0M
2024-02-15 9.78 9.85 9.78 9.84 0.0M
2024-02-14 9.86 9.87 9.83 9.81 0.0M
2024-02-13 9.96 9.96 9.96 9.88 0.0M
2024-02-12 9.89 9.89 9.89 9.92 0.0M
2024-02-09 9.89 9.89 9.89 9.89 0.0M
2024-02-08 9.92 9.92 9.91 9.91 0.0M
2024-02-07 9.92 9.92 9.86 9.90 0.0M
2024-02-06 9.94 9.95 9.88 9.94 0.0M
2024-02-05 9.94 9.94 9.87 9.87 0.0M
2024-02-02 10.00 10.00 10.00 9.94 0.0M
2024-02-01 10.12 10.12 10.12 10.11 0.0M
2024-01-31 10.14 10.17 10.14 10.17 0.0M
2024-01-30 10.13 10.13 10.11 10.17 0.0M
2024-01-29 10.21 10.21 10.12 10.12 0.0M
2024-01-26 10.18 10.18 10.18 10.12 0.0M
2024-01-25 10.18 10.18 10.14 10.15 0.0M
2024-01-24 10.11 10.15 10.11 10.13 0.0M
2024-01-23 10.00 10.03 10.00 10.03 0.0M
2024-01-22 9.91 9.91 9.86 9.94 0.0M
2024-01-19 10.10 10.10 10.10 10.01 0.0M
2024-01-18 10.11 10.11 10.11 10.08 0.0M
2024-01-17 10.06 10.06 10.06 10.06 0.0M
2024-01-16 10.17 10.17 10.17 10.20 0.0M
2024-01-15 9.91 10.24 10.23 10.23 0.0M
2024-01-12 10.29 10.32 10.29 10.29 0.0M
2024-01-11 10.20 10.20 10.20 10.26 0.0M
2024-01-10 10.24 10.24 10.24 10.19 0.0M
2024-01-09 10.22 10.28 10.22 10.28 0.0M
2024-01-08 10.23 10.23 10.15 10.15 0.0M
2024-01-05 10.25 10.25 10.25 10.29 0.0M
2024-01-04 10.29 10.29 10.29 10.18 0.0M
2024-01-03 10.16 10.24 10.14 10.24 0.0M
2024-01-02 10.35 10.35 10.35 10.21 0.0M