BNP Paribas Easy MSCI Japan Min TE UCITS ETF Cap

EJAP
🏛️ フランス →
16.66
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
2021-12-31 12.97 12.97 12.94 12.94 0.0M
2021-12-30 13.01 13.03 12.99 13.00 0.0M
2021-12-29 13.04 13.04 12.97 12.97 0.0M
2021-12-28 13.05 13.10 13.05 13.10 0.0M
2021-12-27 12.96 13.04 12.96 13.04 0.0M
2021-12-24 13.00 13.00 13.00 13.00 0.0M
2021-12-23 13.02 13.08 13.02 13.08 0.0M
2021-12-22 12.96 12.99 12.92 12.99 0.0M
2021-12-21 13.00 13.02 12.97 13.02 0.0M
2021-12-20 12.88 12.92 12.88 12.90 0.0M
2021-12-17 13.12 13.15 13.08 13.15 0.0M
2021-12-16 13.24 13.25 13.22 13.25 0.0M
2021-12-15 13.15 13.15 13.10 13.12 0.0M
2021-12-14 13.06 13.09 12.98 12.98 0.0M
2021-12-13 13.06 13.06 13.02 13.02 0.0M
2021-12-10 13.04 13.09 13.04 13.08 0.0M
2021-12-09 13.10 13.10 13.06 13.10 0.0M
2021-12-08 13.24 13.24 13.14 13.14 0.0M
2021-12-07 13.09 13.25 13.09 13.25 0.0M
2021-12-06 12.88 12.92 12.84 12.92 0.0M
2021-12-03 12.96 12.96 12.86 12.86 0.0M
2021-12-02 12.71 12.78 12.65 12.75 0.0M
2021-12-01 12.87 12.89 12.87 12.89 0.0M
2021-11-30 12.60 12.64 12.53 12.60 0.0M
2021-11-29 12.91 12.92 12.85 12.86 0.0M
2021-11-26 12.99 12.99 12.78 12.78 0.0M
2021-11-25 13.23 13.26 13.22 13.24 0.0M
2021-11-24 13.22 13.25 13.20 13.25 0.0M
2021-11-23 13.33 13.37 13.30 13.30 0.0M
2021-11-22 13.42 13.42 13.40 13.40 0.0M
2021-11-19 13.34 13.37 13.33 13.36 0.0M
2021-11-18 13.30 13.32 13.26 13.26 0.0M
2021-11-17 13.26 13.27 13.24 13.27 0.0M
2021-11-16 13.31 13.32 13.29 13.32 0.0M
2021-11-15 13.23 13.27 13.23 13.27 0.0M
2021-11-12 13.16 13.20 13.15 13.20 0.0M
2021-11-11 13.00 13.06 13.00 13.06 0.0M
2021-11-10 12.97 13.02 12.94 12.99 0.0M
2021-11-09 13.01 13.02 13.00 13.00 0.0M
2021-11-08 13.04 13.07 13.02 13.07 0.0M
2021-11-05 13.05 13.16 13.04 13.14 0.0M
2021-11-04 13.12 13.14 13.10 13.10 0.0M
2021-11-03 12.94 12.95 12.93 12.94 0.0M
2021-11-02 12.91 12.98 12.91 12.96 0.0M
2021-11-01 12.97 12.97 12.94 12.94 0.0M
2021-10-29 12.63 12.79 12.63 12.79 0.0M
2021-10-28 12.70 12.71 12.69 12.69 0.0M
2021-10-27 12.76 12.79 12.73 12.74 0.0M
2021-10-26 12.83 12.84 12.83 12.83 0.0M
2021-10-25 12.66 12.77 12.66 12.77 0.0M
2021-10-22 12.68 12.73 12.68 12.72 0.0M
2021-10-21 12.64 12.64 12.58 12.62 0.0M
2021-10-20 12.79 12.83 12.79 12.83 0.1M
2021-10-19 12.82 12.86 12.80 12.86 0.0M
2021-10-18 12.76 12.81 12.75 12.81 0.0M
2021-10-15 12.84 12.88 12.84 12.88 0.0M
2021-10-14 12.70 12.75 12.68 12.75 0.0M
2021-10-13 12.59 12.63 12.59 12.61 0.0M
2021-10-12 12.62 12.72 12.62 12.72 0.0M
2021-10-11 12.79 12.85 12.79 12.83 0.0M
2021-10-08 12.74 12.74 12.69 12.69 0.2M
2021-10-07 12.67 12.79 12.67 12.79 0.0M
2021-10-06 12.52 12.58 12.48 12.58 0.0M
2021-10-05 12.64 12.77 12.64 12.77 0.0M
2021-10-04 12.81 12.81 12.56 12.59 0.0M
2021-10-01 12.91 12.99 12.90 12.94 0.0M
2021-09-30 13.16 13.19 13.14 13.14 0.0M
2021-09-29 13.16 13.27 13.16 13.25 0.1M
2021-09-28 13.24 13.27 13.14 13.14 0.0M
2021-09-27 13.43 13.43 13.39 13.40 0.0M
2021-09-24 13.40 13.41 13.38 13.39 0.0M
2021-09-23 13.42 13.43 13.40 13.40 0.0M
2021-09-22 13.34 13.38 13.34 13.38 0.0M
2021-09-21 13.40 13.51 13.40 13.49 0.0M
2021-09-20 13.39 13.39 13.32 13.32 0.0M
2021-09-17 13.54 13.54 13.46 13.49 0.0M
2021-09-16 13.51 13.56 13.51 13.54 0.0M
2021-09-15 13.51 13.51 13.47 13.47 0.0M
2021-09-14 13.51 13.51 13.46 13.46 0.0M
2021-09-13 13.50 13.56 13.47 13.47 0.0M
2021-09-10 13.36 13.42 13.36 13.39 0.0M
2021-09-09 13.19 13.32 13.19 13.32 0.0M
2021-09-08 13.21 13.30 13.19 13.23 0.0M
2021-09-07 13.17 13.18 13.08 13.18 0.0M
2021-09-06 13.12 13.35 13.12 13.35 0.0M
2021-09-03 12.85 13.01 12.83 13.01 0.0M
2021-09-02 12.69 12.76 12.69 12.76 0.0M
2021-09-01 12.71 12.71 12.66 12.67 0.0M
2021-08-31 12.59 12.60 12.56 12.56 0.0M
2021-08-30 12.49 12.49 12.46 12.48 0.0M
2021-08-27 12.40 12.46 12.40 12.46 0.0M
2021-08-26 12.42 12.45 12.42 12.45 0.0M
2021-08-25 12.54 12.54 12.48 12.48 0.1M
2021-08-24 12.51 12.53 12.50 12.52 0.0M
2021-08-23 12.41 12.44 12.39 12.44 0.0M
2021-08-20 12.23 12.28 12.18 12.28 0.0M
2021-08-19 12.24 12.30 12.24 12.30 0.0M
2021-08-18 12.49 12.49 12.44 12.48 0.0M
2021-08-17 12.38 12.47 12.37 12.47 0.0M
2021-08-16 12.42 12.48 12.42 12.48 0.0M
2021-08-13 12.60 12.60 12.57 12.57 0.0M
2021-08-12 12.55 12.60 12.55 12.59 0.0M
2021-08-11 12.58 12.63 12.55 12.62 0.0M
2021-08-10 12.44 12.48 12.44 12.48 0.0M
2021-08-09 12.42 12.46 12.41 12.46 0.0M
2021-08-06 12.41 12.46 12.39 12.46 0.0M
2021-08-05 12.37 12.41 12.37 12.41 0.0M
2021-08-04 12.36 12.37 12.33 12.34 0.0M
2021-08-03 12.38 12.38 12.32 12.37 0.0M
2021-08-02 12.38 12.40 12.38 12.38 0.0M
2021-07-30 12.18 12.25 12.17 12.25 0.0M
2021-07-29 12.36 12.36 12.34 12.36 0.0M
2021-07-28 12.31 12.35 12.30 12.34 0.0M
2021-07-27 12.36 12.36 12.27 12.27 0.0M
2021-07-26 12.35 12.35 12.28 12.34 0.0M
2021-07-23 12.43 12.47 12.42 12.47 0.0M
2021-07-22 12.40 12.41 12.39 12.39 0.0M
2021-07-21 12.31 12.33 12.30 12.30 0.0M
2021-07-20 12.23 12.29 12.22 12.28 0.0M
2021-07-19 12.24 12.24 12.13 12.13 0.0M
2021-07-16 12.37 12.40 12.34 12.36 0.0M
2021-07-15 12.42 12.45 12.41 12.45 0.0M
2021-07-14 12.55 12.59 12.54 12.56 0.0M
2021-07-13 12.51 12.53 12.50 12.53 0.0M
2021-07-12 12.46 12.49 12.46 12.49 0.0M
2021-07-09 12.35 12.43 12.33 12.43 0.0M
2021-07-08 12.26 12.26 12.17 12.17 0.0M
2021-07-07 12.38 12.41 12.37 12.41 0.0M
2021-07-06 12.34 12.41 12.33 12.33 0.0M
2021-07-05 12.35 12.38 12.32 12.37 0.2M
2021-07-02 12.33 12.35 12.33 12.34 0.0M
2021-07-01 12.28 12.28 12.23 12.27 0.0M
2021-06-30 12.34 12.34 12.28 12.30 0.0M
2021-06-29 12.36 12.41 12.36 12.40 0.0M
2021-06-28 12.36 12.36 12.33 12.33 0.0M
2021-06-25 12.32 12.36 12.32 12.36 0.0M
2021-06-24 12.26 12.30 12.26 12.30 0.0M
2021-06-23 12.28 12.28 12.21 12.22 0.0M
2021-06-22 12.37 12.37 12.35 12.35 0.9M
2021-06-21 12.15 12.27 12.15 12.27 0.4M
2021-06-18 12.37 12.37 12.25 12.27 0.1M
2021-06-17 12.35 12.47 12.35 12.47 0.0M
2021-06-16 12.33 12.35 12.33 12.35 0.0M
2021-06-15 12.34 12.35 12.31 12.31 0.0M
2021-06-14 12.31 12.31 12.25 12.25 0.0M
2021-06-11 12.18 12.28 12.18 12.28 0.0M
2021-06-10 12.20 12.22 12.20 12.22 0.0M
2021-06-09 12.21 12.21 12.17 12.19 0.0M
2021-06-08 12.30 12.30 12.25 12.25 0.0M
2021-06-07 12.25 12.31 12.23 12.23 0.1M
2021-06-04 12.23 12.26 12.20 12.26 0.0M
2021-06-03 12.17 12.17 12.12 12.17 0.0M
2021-06-02 12.06 12.11 12.05 12.11 0.0M
2021-06-01 11.98 11.98 11.98 11.98 0.0M
2021-05-31 12.02 12.04 12.00 12.01 0.0M
2021-05-28 12.11 12.12 12.10 12.11 0.0M
2021-05-27 11.94 12.00 11.94 12.00 0.0M
2021-05-26 11.97 11.99 11.95 11.98 0.0M
2021-05-25 12.00 12.00 11.90 11.90 0.0M
2021-05-24 11.98 11.99 11.93 11.99 0.0M
2021-05-21 11.89 11.96 11.89 11.94 0.0M
2021-05-20 11.84 11.89 11.78 11.89 0.0M
2021-05-19 11.77 11.77 11.74 11.74 0.0M
2021-05-18 11.92 11.93 11.87 11.87 0.0M
2021-05-17 11.78 11.78 11.70 11.71 0.0M
2021-05-14 11.79 11.82 11.77 11.82 0.0M
2021-05-13 11.58 11.68 11.55 11.67 0.0M
2021-05-12 11.85 11.86 11.74 11.74 0.0M
2021-05-11 12.00 12.00 11.86 11.93 0.0M
2021-05-10 12.24 12.26 12.24 12.26 0.0M
2021-05-07 12.21 12.21 12.18 12.19 0.1M
2021-05-06 12.21 12.21 12.11 12.17 0.0M
2021-05-05 12.03 12.20 12.03 12.20 0.0M
2021-05-04 12.14 12.14 11.99 11.99 0.0M
2021-05-03 12.04 12.12 12.03 12.12 0.2M
2021-04-30 12.02 12.04 12.01 12.04 0.0M
2021-04-29 12.07 12.07 12.01 12.01 0.0M
2021-04-28 12.08 12.08 12.05 12.07 0.0M
2021-04-27 12.11 12.11 12.07 12.09 0.0M
2021-04-26 12.24 12.25 12.23 12.24 0.0M
2021-04-23 12.24 12.28 12.24 12.28 0.0M
2021-04-22 12.29 12.30 12.29 12.30 0.0M
2021-04-21 12.10 12.13 12.10 12.13 0.0M
2021-04-20 12.23 12.25 12.05 12.06 0.0M
2021-04-19 12.52 12.52 12.39 12.39 0.0M
2021-04-16 12.51 12.53 12.50 12.50 0.0M
2021-04-15 12.48 12.53 12.47 12.53 0.0M
2021-04-14 12.44 12.51 12.44 12.51 0.0M
2021-04-13 12.47 12.49 12.44 12.48 0.0M
2021-04-12 12.48 12.51 12.47 12.47 0.0M
2021-04-09 12.51 12.54 12.51 12.54 0.0M
2021-04-08 12.42 12.49 12.42 12.46 0.0M
2021-04-07 12.49 12.49 12.42 12.44 0.0M
2021-04-06 12.44 12.47 12.44 12.47 0.2M
2021-04-01 12.54 12.56 12.49 12.56 0.1M
2021-03-31 12.48 12.55 12.48 12.55 0.4M
2021-03-30 12.66 12.70 12.66 12.66 0.4M
2021-03-29 12.65 12.67 12.64 12.66 0.0M
2021-03-26 12.68 12.68 12.66 12.68 0.0M
2021-03-25 12.46 12.56 12.46 12.56 0.0M
2021-03-24 12.34 12.48 12.34 12.48 0.0M
2021-03-23 12.52 12.57 12.50 12.56 0.1M
2021-03-22 12.56 12.64 12.56 12.64 0.0M
2021-03-19 12.69 12.74 12.63 12.71 0.1M
2021-03-18 12.63 12.73 12.63 12.73 0.0M
2021-03-17 12.53 12.55 12.52 12.55 0.0M
2021-03-16 12.50 12.58 12.48 12.58 0.0M
2021-03-15 12.41 12.45 12.41 12.42 0.3M
2021-03-12 12.32 12.34 12.32 12.34 0.0M
2021-03-11 12.24 12.27 12.24 12.25 0.0M
2021-03-10 12.24 12.33 12.24 12.30 0.0M
2021-03-09 12.18 12.28 12.18 12.28 0.3M
2021-03-08 12.11 12.26 12.11 12.26 0.0M
2021-03-05 12.05 12.19 12.05 12.12 0.0M
2021-03-04 12.13 12.17 12.08 12.15 0.0M
2021-03-03 12.22 12.25 12.20 12.22 0.0M
2021-03-02 12.25 12.26 12.20 12.20 0.1M
2021-03-01 12.26 12.34 12.24 12.34 0.0M
2021-02-26 12.09 12.15 12.05 12.13 0.1M
2021-02-25 12.42 12.42 12.29 12.29 0.1M
2021-02-24 12.33 12.42 12.32 12.42 0.0M
2021-02-23 12.60 12.60 12.52 12.53 0.0M
2021-02-22 12.54 12.60 12.52 12.60 0.0M
2021-02-19 12.56 12.62 12.56 12.62 0.3M
2021-02-18 12.66 12.66 12.55 12.55 0.1M
2021-02-17 12.74 12.77 12.74 12.74 0.0M
2021-02-16 12.80 12.80 12.76 12.77 0.0M
2021-02-15 12.71 12.76 12.71 12.76 0.0M
2021-02-12 12.56 12.65 12.56 12.65 0.0M
2021-02-11 12.54 12.58 12.52 12.58 0.0M
2021-02-10 12.56 12.56 12.51 12.51 0.0M
2021-02-09 12.57 12.60 12.52 12.55 0.1M
2021-02-08 12.51 12.58 12.50 12.58 0.0M
2021-02-05 12.37 12.40 12.37 12.37 0.0M
2021-02-04 12.23 12.30 12.23 12.30 0.0M
2021-02-03 12.27 12.27 12.23 12.25 0.0M
2021-02-02 12.06 12.12 12.06 12.12 0.0M
2021-02-01 11.95 12.02 11.95 11.97 0.2M
2021-01-29 11.83 11.92 11.82 11.86 0.0M
2021-01-28 11.97 12.08 11.88 12.06 0.0M
2021-01-27 12.20 12.20 12.14 12.14 0.0M
2021-01-26 12.20 12.25 12.20 12.24 0.0M
2021-01-25 12.21 12.21 12.15 12.16 0.1M
2021-01-22 12.18 12.19 12.11 12.15 0.0M
2021-01-21 12.27 12.27 12.18 12.18 0.0M
2021-01-20 12.14 12.25 12.14 12.25 0.0M
2021-01-19 12.24 12.24 12.19 12.20 0.0M
2021-01-18 12.19 12.22 12.19 12.22 0.4M
2021-01-15 12.24 12.25 12.14 12.20 0.0M
2021-01-14 12.29 12.37 12.29 12.37 0.5M
2021-01-13 12.17 12.21 12.17 12.20 1.0M
2021-01-12 12.14 12.15 12.10 12.13 0.0M
2021-01-11 12.10 12.11 12.05 12.11 0.7M
2021-01-08 12.16 12.16 12.08 12.10 0.0M
2021-01-07 11.88 11.89 11.84 11.89 0.0M
2021-01-06 11.74 11.86 11.74 11.86 0.0M
2021-01-05 11.69 11.74 11.69 11.73 0.0M
2021-01-04 11.80 11.81 11.75 11.75 0.0M