BNP PARIBAS EASY - ECPI Global ESG Blue Economy UCITS ETF USD Capitalisation (BLUSD)

BLUSD
🏛️ フランス →
12.43
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 11.21 11.21 11.21 11.22 0.0M
2024-12-30 11.24 11.24 11.24 11.16 0.0M
2024-12-27 11.24 11.24 11.24 11.24 0.0M
2024-12-24 11.20 11.20 11.20 11.20 0.0M
2024-12-23 11.15 11.15 11.15 11.13 0.0M
2024-12-20 11.05 11.05 11.05 11.16 0.0M
2024-12-19 11.14 11.14 11.14 11.12 0.0M
2024-12-18 11.42 11.42 11.42 11.40 0.0M
2024-12-17 11.45 11.45 11.45 11.41 0.0M
2024-12-16 11.54 11.54 11.54 11.54 0.0M
2024-12-13 11.61 11.61 11.61 11.61 0.0M
2024-12-12 11.70 11.70 11.70 11.67 0.0M
2024-12-11 11.66 11.66 11.66 11.69 0.0M
2024-12-10 11.72 11.72 11.72 11.68 0.0M
2024-12-09 11.78 11.78 11.78 11.78 0.0M
2024-12-06 11.80 11.80 11.80 11.78 0.0M
2024-12-05 11.76 11.76 11.76 11.79 0.0M
2024-12-04 11.79 11.79 11.79 11.75 0.0M
2024-12-03 11.81 11.81 11.81 11.80 0.0M
2024-12-02 11.72 11.72 11.72 11.74 0.0M
2024-11-29 11.74 11.74 11.74 11.75 0.0M
2024-11-28 11.70 11.70 11.70 11.72 0.0M
2024-11-27 11.63 11.63 11.63 11.69 0.0M
2024-11-26 11.67 11.67 11.67 11.63 0.0M
2024-11-25 11.72 11.72 11.72 11.74 0.0M
2024-11-22 11.63 11.63 11.63 11.64 0.0M
2024-11-21 11.61 11.61 11.61 11.61 0.0M
2024-11-20 11.57 11.57 11.57 11.54 0.0M
2024-11-19 11.68 11.68 11.68 11.61 0.0M
2024-11-18 11.61 11.61 11.61 11.63 0.0M
2024-11-15 11.55 11.55 11.55 11.55 0.0M
2024-11-14 11.60 11.60 11.60 11.60 0.0M
2024-11-13 11.58 11.58 11.58 11.58 0.0M
2024-11-12 11.69 11.69 11.61 11.62 0.0M
2024-11-11 11.78 11.78 11.78 11.78 0.0M
2024-11-08 11.81 11.81 11.81 11.78 0.0M
2024-11-07 11.71 11.71 11.71 11.80 0.0M
2024-11-06 11.58 11.58 11.58 11.58 0.0M
2024-11-05 11.87 11.87 11.87 11.93 0.0M
2024-11-04 11.91 11.91 11.91 11.94 0.0M
2024-11-01 11.85 11.85 11.85 11.90 0.0M
2024-10-31 11.88 11.88 11.88 11.83 0.0M
2024-10-30 11.92 11.92 11.92 11.92 0.0M
2024-10-29 12.04 12.04 12.04 11.97 0.0M
2024-10-28 12.00 12.00 12.00 12.03 0.0M
2024-10-25 11.94 11.94 11.94 11.99 0.0M
2024-10-24 11.97 11.97 11.97 11.96 0.0M
2024-10-23 12.03 12.03 12.03 11.95 0.0M
2024-10-22 12.13 12.13 12.13 12.09 0.0M
2024-10-21 12.24 12.24 12.24 12.13 0.0M
2024-10-18 12.23 12.23 12.23 12.24 0.0M
2024-10-17 12.22 12.22 12.22 12.23 0.0M
2024-10-16 12.17 12.17 12.17 12.20 0.0M
2024-10-15 12.25 12.25 12.25 12.24 0.0M
2024-10-14 12.25 12.25 12.25 12.25 0.0M
2024-10-11 12.12 12.12 12.12 12.23 0.0M
2024-10-10 12.20 12.20 12.20 12.13 0.0M
2024-10-09 12.13 12.13 12.13 12.20 0.0M
2024-10-08 12.12 12.12 12.12 12.15 0.0M
2024-10-07 12.21 12.21 12.21 12.19 0.0M
2024-10-04 12.24 12.24 12.24 12.20 0.0M
2024-10-03 12.33 12.33 12.33 12.33 0.0M
2024-10-02 12.44 12.44 12.44 12.41 0.0M
2024-10-01 12.54 12.54 12.54 12.42 0.0M
2024-09-30 12.57 12.57 12.57 12.54 0.0M
2024-09-27 12.58 12.58 12.58 12.58 0.0M
2024-09-26 12.55 12.56 12.55 12.54 0.0M
2024-09-25 12.47 12.47 12.47 12.48 0.0M
2024-09-24 12.49 12.49 12.49 12.50 0.0M
2024-09-23 12.39 12.39 12.39 12.40 0.0M
2024-09-20 12.42 12.42 12.42 12.32 0.0M
2024-09-19 12.41 12.42 12.39 12.40 0.0M
2024-09-18 12.31 12.31 12.31 12.26 0.0M
2024-09-17 12.29 12.29 12.29 12.34 0.0M
2024-09-16 12.19 12.19 12.19 12.20 0.0M
2024-09-13 12.08 12.08 12.08 12.16 0.0M
2024-09-12 12.02 12.02 12.02 12.02 0.0M
2024-09-11 11.89 11.92 11.89 11.86 0.0M
2024-09-10 11.88 11.88 11.88 11.87 0.0M
2024-09-09 11.89 11.89 11.89 11.93 0.0M
2024-09-06 12.03 12.03 12.03 11.90 0.0M
2024-09-05 12.04 12.04 12.04 12.03 0.0M
2024-09-04 12.07 12.07 12.07 12.07 0.0M
2024-09-03 12.24 12.24 12.24 12.06 0.0M
2024-09-02 12.26 12.26 12.26 12.26 0.0M
2024-08-30 12.27 12.27 12.27 12.26 0.0M
2024-08-29 12.25 12.25 12.25 12.24 0.0M
2024-08-28 12.25 12.25 12.25 12.23 0.0M
2024-08-27 12.25 12.25 12.25 12.25 0.0M
2024-08-26 12.23 12.23 12.23 12.26 0.0M
2024-08-23 12.11 12.11 12.11 12.25 0.0M
2024-08-22 12.16 12.16 12.16 12.10 0.0M
2024-08-21 12.05 12.05 12.05 12.10 0.0M
2024-08-20 12.09 12.09 12.09 12.00 0.0M
2024-08-19 12.08 12.08 12.08 12.08 0.0M
2024-08-16 11.90 11.90 11.90 11.90 0.0M
2024-08-15 11.96 11.96 11.96 11.96 0.0M
2024-08-14 11.88 11.88 11.88 11.87 0.0M
2024-08-13 11.71 11.71 11.71 11.80 0.0M
2024-08-12 11.63 11.63 11.63 11.63 0.0M
2024-08-09 11.63 11.63 11.63 11.59 0.0M
2024-08-08 11.49 11.49 11.49 11.59 0.0M
2024-08-07 11.63 11.63 11.63 11.63 0.0M
2024-08-06 11.43 11.43 11.43 11.44 0.0M
2024-08-05 11.33 11.33 11.33 11.33 0.0M
2024-08-02 11.60 11.60 11.60 11.60 0.0M
2024-08-01 12.02 12.02 12.02 11.81 0.0M
2024-07-31 12.01 12.01 12.01 12.03 0.0M
2024-07-30 11.88 11.88 11.88 11.85 0.0M
2024-07-29 11.89 11.89 11.89 11.87 0.0M
2024-07-26 11.79 11.79 11.79 11.81 0.0M
2024-07-25 11.73 11.73 11.73 11.77 0.0M
2024-07-24 11.74 11.74 11.74 11.79 0.0M
2024-07-23 11.77 11.77 11.77 11.78 0.0M
2024-07-22 11.69 11.69 11.69 11.75 0.0M
2024-07-19 11.71 11.71 11.71 11.66 0.0M
2024-07-18 11.83 11.83 11.83 11.83 0.0M
2024-07-17 11.81 11.81 11.81 11.81 0.0M
2024-07-16 11.70 11.70 11.70 11.80 0.0M
2024-07-15 11.84 11.84 11.84 11.79 0.0M
2024-07-12 11.81 11.81 11.81 11.91 0.0M
2024-07-11 11.71 11.71 11.71 11.82 0.0M
2024-07-10 11.63 11.63 11.63 11.67 0.0M
2024-07-09 11.58 11.58 11.58 11.58 0.0M
2024-07-08 11.61 11.61 11.61 11.65 0.0M
2024-07-05 11.73 11.73 11.73 11.67 0.0M
2024-07-04 11.75 11.75 11.75 11.75 0.0M
2024-07-03 11.64 11.64 11.64 11.74 0.0M
2024-07-02 11.61 11.61 11.61 11.61 0.0M
2024-07-01 11.71 11.71 11.71 11.59 0.0M
2024-06-28 11.83 11.62 11.45 11.45 0.0M
2024-06-27 11.62 11.62 11.62 11.62 0.0M
2024-06-26 11.73 11.73 11.73 11.62 0.0M
2024-06-25 11.83 11.83 11.83 11.73 0.0M
2024-06-24 11.74 11.74 11.74 11.85 0.0M
2024-06-21 11.80 11.80 11.80 11.74 0.0M
2024-06-20 11.81 11.81 11.81 11.82 0.0M
2024-06-19 11.84 11.84 11.84 11.80 0.0M
2024-06-18 11.82 11.82 11.82 11.83 0.0M
2024-06-17 11.71 11.71 11.71 11.69 0.0M
2024-06-14 11.86 11.86 11.86 11.74 0.0M
2024-06-13 11.82 11.82 11.82 11.82 0.0M
2024-06-12 11.83 11.83 11.83 12.02 0.0M
2024-06-11 11.93 11.93 11.93 11.80 0.0M
2024-06-10 11.85 11.85 11.85 11.92 0.0M
2024-06-07 12.14 12.14 12.14 11.98 0.0M
2024-06-06 12.15 12.15 12.15 12.12 0.0M
2024-06-05 12.03 12.03 12.03 12.08 0.0M
2024-06-04 12.03 12.03 12.03 12.03 0.0M
2024-06-03 12.10 12.10 12.10 12.06 0.0M
2024-05-31 11.92 11.92 11.92 11.93 0.0M
2024-05-30 11.81 11.81 11.81 11.93 0.0M
2024-05-29 11.98 11.98 11.98 11.87 0.0M
2024-05-28 12.16 12.16 12.16 12.07 0.0M
2024-05-27 12.03 12.03 12.03 12.10 0.0M
2024-05-24 11.87 11.87 11.87 12.00 0.0M
2024-05-23 11.80 11.90 11.45 11.45 0.0M
2024-05-22 11.91 11.91 11.91 11.94 0.0M
2024-05-21 11.91 11.91 11.91 11.93 0.0M
2024-05-20 11.93 11.93 11.93 11.92 0.0M
2024-05-17 11.92 11.92 11.92 11.92 0.0M
2024-05-16 11.94 11.94 11.94 11.92 0.0M
2024-05-15 11.87 11.87 11.87 11.96 0.0M
2024-05-14 11.79 11.79 11.79 11.82 0.0M
2024-05-13 11.84 11.84 11.84 11.82 0.0M
2024-05-06 11.87 11.45 11.45 11.45 0.0M
2024-05-03 11.47 11.47 11.47 11.39 0.0M
2024-05-02 11.31 11.31 11.31 11.27 0.0M
2024-04-30 11.31 11.28 10.66 11.28 0.0M
2024-04-29 11.33 11.33 11.33 11.33 0.0M
2024-04-26 11.21 11.21 11.21 11.24 0.0M
2024-04-25 11.11 11.11 11.11 11.11 0.0M
2024-04-24 11.13 11.13 11.13 11.13 0.0M
2024-04-23 11.04 11.04 11.04 11.13 0.0M
2024-04-22 11.04 11.04 11.04 11.03 0.0M
2024-04-19 11.21 10.88 10.66 10.66 0.0M
2024-04-18 10.96 10.96 10.96 10.97 0.0M
2024-04-17 10.90 10.90 10.90 10.89 0.0M
2024-04-16 10.90 10.90 10.90 10.88 0.0M
2024-04-15 10.88 11.05 10.66 11.05 0.0M
2024-04-12 11.19 11.19 11.19 11.05 0.0M
2024-04-11 11.18 11.18 11.18 11.12 0.0M
2024-04-10 11.34 11.34 11.34 11.16 0.0M
2024-04-09 11.24 11.24 11.24 11.24 0.0M
2024-04-08 11.19 11.19 11.19 11.26 0.0M
2024-04-05 11.19 11.16 10.66 10.66 0.0M
2024-04-04 11.25 11.25 11.25 11.32 0.0M
2024-04-03 11.23 11.23 11.23 11.23 0.0M
2024-04-02 11.25 11.25 11.25 11.17 0.0M
2024-03-28 11.16 11.34 10.66 11.34 0.0M
2024-03-27 11.26 11.26 11.26 11.33 0.0M
2024-03-26 11.26 11.26 11.26 11.25 0.0M
2024-03-25 11.30 11.30 11.30 11.28 0.0M
2024-03-22 11.26 11.30 10.66 11.30 0.0M
2024-03-21 11.37 11.37 11.37 11.37 0.0M
2024-03-20 11.22 11.22 11.22 11.27 0.0M
2024-03-19 11.17 11.17 11.17 11.20 0.0M
2024-03-18 11.22 11.22 11.22 11.22 0.0M
2024-03-15 11.22 11.22 10.66 10.66 0.0M
2024-03-14 11.39 11.39 11.39 11.24 0.0M
2024-03-13 11.34 11.34 11.34 11.37 0.0M
2024-03-12 11.38 11.38 11.38 11.33 0.0M
2024-03-11 11.34 11.34 11.34 11.32 0.0M
2024-03-08 11.22 11.36 10.66 10.66 0.0M
2024-03-07 11.20 11.20 11.20 11.33 0.0M
2024-03-06 11.12 11.12 11.12 11.23 0.0M
2024-03-05 11.09 11.09 11.09 11.13 0.0M
2024-03-04 11.17 11.17 11.17 11.12 0.0M
2024-03-01 11.36 11.11 10.66 10.66 0.0M
2024-02-29 11.09 11.09 11.09 11.09 0.0M
2024-02-28 11.02 11.02 11.02 11.03 0.0M
2024-02-27 11.04 11.04 11.04 11.06 0.0M
2024-02-26 11.06 11.06 11.06 11.07 0.0M
2024-02-23 11.11 11.11 11.11 11.10 0.0M
2024-02-22 11.14 11.14 11.14 11.09 0.0M
2024-02-21 10.98 10.98 10.98 10.98 0.0M
2024-02-20 10.97 10.97 10.97 10.97 0.0M
2024-02-19 10.95 10.95 10.95 10.95 0.0M
2024-02-16 11.11 10.97 10.66 10.66 0.0M
2024-02-15 10.84 10.84 10.84 10.88 0.0M
2024-02-14 10.72 10.72 10.72 10.75 0.0M
2024-02-13 10.78 10.78 10.78 10.64 0.0M
2024-02-12 10.71 10.71 10.71 10.75 0.0M
2024-02-09 10.97 10.68 10.66 10.66 0.0M
2024-02-08 10.81 10.81 10.81 10.73 0.0M
2024-02-07 10.85 10.85 10.85 10.83 0.0M
2024-02-06 10.72 10.72 10.72 10.72 0.0M
2024-02-05 10.70 10.70 10.70 10.62 0.0M
2024-02-02 10.84 10.84 10.84 10.69 0.0M
2024-02-01 10.72 10.72 10.72 10.76 0.0M
2024-01-31 10.79 10.79 10.79 10.84 0.0M
2024-01-30 10.80 10.80 10.80 10.76 0.0M
2024-01-29 10.75 10.75 10.75 10.73 0.0M
2024-01-26 10.68 10.70 10.66 10.66 0.0M
2024-01-25 10.70 10.70 10.70 10.71 0.0M
2024-01-24 10.70 10.73 10.66 10.73 0.0M
2024-01-23 10.78 10.78 10.78 10.67 0.0M
2024-01-22 10.70 10.72 10.66 10.72 0.0M
2024-01-19 10.69 10.69 10.69 10.63 0.0M
2024-01-18 10.61 10.61 10.61 10.63 0.0M
2024-01-17 10.58 10.58 10.58 10.53 0.0M
2024-01-16 10.71 10.71 10.71 10.71 0.0M
2024-01-15 10.82 10.82 10.82 10.76 0.0M
2024-01-12 10.73 10.73 10.73 10.75 0.0M
2024-01-11 10.76 10.76 10.76 10.62 0.0M
2024-01-10 10.68 10.68 10.68 10.69 0.0M
2024-01-09 10.73 10.73 10.73 10.73 0.0M
2024-01-08 10.82 10.74 10.66 10.66 0.0M
2024-01-05 10.74 10.74 10.74 10.79 0.0M
2024-01-04 10.72 10.72 10.72 10.79 0.0M
2024-01-03 10.71 10.71 10.71 10.59 0.0M
2024-01-02 10.88 10.88 10.88 10.74 0.0M