BNP Paribas Easy Quality Europe UCITS ETF Dis (QUED)

688004
🏛️ 中国 →
27.45
最終更新: 2025-09-29
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 20.25 20.90 20.14 20.83 1.6M
2023-12-28 20.11 20.53 19.66 20.21 1.6M
2023-12-27 19.93 20.32 19.90 20.14 1.2M
2023-12-26 20.57 20.57 19.74 19.86 1.8M
2023-12-25 20.92 21.38 20.36 20.60 2.1M
2023-12-22 22.24 22.27 20.89 20.92 2.7M
2023-12-21 22.14 22.47 21.56 22.14 2.5M
2023-12-20 22.60 22.80 22.08 22.17 2.5M
2023-12-19 22.18 22.67 21.95 22.52 2.2M
2023-12-18 22.76 23.09 21.99 22.13 2.7M
2023-12-15 22.94 23.00 22.28 22.57 2.6M
2023-12-14 23.48 23.66 22.75 22.81 4.1M
2023-12-13 24.37 24.37 23.36 23.36 4.8M
2023-12-12 24.49 24.90 23.67 24.40 7.0M
2023-12-11 24.07 25.11 23.62 24.40 7.2M
2023-12-08 24.40 25.41 23.31 24.18 7.6M
2023-12-07 22.19 23.26 22.02 23.01 2.9M
2023-12-06 21.79 22.61 21.53 22.16 1.7M
2023-12-05 22.73 23.06 21.77 21.84 1.6M
2023-12-04 22.77 23.26 22.67 22.71 2.1M
2023-12-01 22.11 22.77 21.63 22.52 2.0M
2023-11-30 21.99 22.53 21.75 21.94 2.0M
2023-11-29 22.08 22.34 21.77 21.82 1.5M
2023-11-28 22.15 22.57 21.70 22.12 2.2M
2023-11-27 21.75 22.91 21.75 22.15 3.4M
2023-11-24 22.39 23.44 22.03 22.09 5.8M
2023-11-23 23.96 24.35 21.99 22.43 6.2M
2023-11-22 22.23 24.01 22.23 23.28 3.7M
2023-11-21 23.04 23.04 22.24 22.34 1.8M
2023-11-20 23.05 23.18 22.70 23.04 1.1M
2023-11-17 22.80 23.04 22.38 22.82 1.0M
2023-11-16 22.68 23.18 22.40 22.80 1.2M
2023-11-15 23.01 23.01 22.53 22.68 0.9M
2023-11-14 22.70 22.92 22.44 22.75 1.3M
2023-11-13 22.03 22.81 22.03 22.72 1.5M
2023-11-10 22.26 22.28 21.81 22.16 1.5M
2023-11-09 21.99 22.70 21.99 22.37 1.8M
2023-11-08 21.75 22.30 21.53 22.06 1.9M
2023-11-07 21.35 21.69 21.10 21.55 1.3M
2023-11-06 20.79 21.33 20.79 21.24 1.3M
2023-11-03 20.60 20.98 20.31 20.80 1.4M
2023-11-02 20.32 20.90 20.32 20.38 1.4M
2023-11-01 20.53 20.66 20.14 20.32 1.4M
2023-10-31 20.45 20.53 20.19 20.40 1.3M
2023-10-30 19.14 20.47 19.14 20.36 2.0M
2023-10-27 19.26 19.57 18.89 19.18 1.2M
2023-10-26 19.21 19.59 18.97 19.40 1.3M
2023-10-25 19.01 19.65 18.60 19.18 1.4M
2023-10-24 18.38 18.92 17.92 18.80 1.6M
2023-10-23 19.00 19.20 17.88 18.04 2.0M
2023-10-20 19.57 19.96 18.91 19.01 1.4M
2023-10-19 19.81 20.55 19.65 19.72 1.6M
2023-10-18 20.62 20.62 19.79 19.99 1.1M
2023-10-17 20.53 20.84 20.26 20.60 0.9M
2023-10-16 21.04 21.28 20.04 20.51 2.2M
2023-10-13 21.50 21.64 20.96 21.04 1.1M
2023-10-12 21.90 21.99 21.47 21.52 1.1M
2023-10-11 21.57 22.28 21.26 21.83 1.2M
2023-10-10 21.75 21.92 21.43 21.48 0.9M
2023-10-09 21.49 22.06 21.38 21.50 2.0M
2023-09-28 21.24 21.76 21.23 21.49 1.0M
2023-09-27 21.04 21.42 20.62 21.21 1.5M
2023-09-26 20.86 21.67 20.86 21.16 1.7M
2023-09-25 21.96 22.13 20.78 20.86 2.2M
2023-09-22 21.03 22.02 20.80 21.99 1.7M
2023-09-21 21.49 21.79 20.75 20.82 1.4M
2023-09-20 21.06 21.76 21.06 21.19 1.3M
2023-09-19 21.84 21.84 20.97 21.07 0.9M
2023-09-18 21.59 21.98 21.21 21.54 0.8M
2023-09-15 21.59 22.06 21.23 21.73 1.3M
2023-09-14 21.97 21.97 21.28 21.54 1.1M
2023-09-13 22.24 22.61 21.55 21.82 1.2M
2023-09-12 22.67 22.67 22.10 22.40 1.3M
2023-09-11 22.33 22.84 21.94 22.67 2.0M
2023-09-08 21.96 22.44 21.50 22.16 1.7M
2023-09-07 22.06 22.38 21.72 21.79 1.5M
2023-09-06 21.99 22.33 21.59 22.07 1.6M
2023-09-05 21.72 22.45 21.72 22.06 2.4M
2023-09-04 22.12 22.38 21.38 21.97 1.9M
2023-09-01 22.59 22.75 21.92 22.12 2.0M
2023-08-31 22.77 23.04 22.29 22.57 1.9M
2023-08-30 21.87 22.87 21.78 22.80 2.6M
2023-08-29 20.04 21.85 20.00 21.70 3.2M
2023-08-28 21.26 21.55 19.89 20.16 3.4M
2023-08-25 21.21 21.21 19.53 19.80 3.6M
2023-08-24 21.60 22.10 21.35 21.53 2.0M
2023-08-23 22.09 22.17 21.50 21.61 1.7M
2023-08-22 21.14 22.27 21.14 22.17 2.9M
2023-08-21 21.33 22.13 21.14 21.16 2.2M
2023-08-18 21.77 22.55 21.33 21.37 2.0M
2023-08-17 21.04 21.97 20.80 21.73 1.8M
2023-08-16 21.63 21.63 20.99 21.04 1.2M
2023-08-15 22.20 22.20 21.29 21.56 1.6M
2023-08-14 21.35 22.36 21.28 22.25 2.6M
2023-08-11 21.97 22.16 21.40 21.41 1.4M
2023-08-10 21.48 22.10 21.48 21.82 1.5M
2023-08-09 21.84 22.18 21.46 21.48 1.3M
2023-08-08 21.96 22.29 21.64 21.84 1.6M
2023-08-07 21.74 21.96 21.66 21.81 1.4M
2023-08-04 21.28 21.87 21.24 21.66 2.2M
2023-08-03 21.21 21.52 21.11 21.30 1.2M
2023-08-02 21.22 21.49 21.01 21.39 1.2M
2023-08-01 21.28 21.28 20.84 21.11 1.4M
2023-07-31 21.45 21.82 21.12 21.20 2.2M
2023-07-28 21.46 21.82 21.36 21.58 1.4M
2023-07-27 22.01 22.17 21.58 21.68 1.2M
2023-07-26 22.70 22.70 21.72 21.82 2.1M
2023-07-25 22.77 22.77 22.40 22.57 1.5M
2023-07-24 22.70 23.18 22.13 22.42 1.9M
2023-07-21 22.94 23.23 22.32 22.42 1.7M
2023-07-20 23.53 23.75 22.92 22.96 1.8M
2023-07-19 23.84 24.07 23.28 23.57 1.7M
2023-07-18 24.60 24.64 23.63 23.68 3.6M
2023-07-17 25.55 25.82 24.47 24.84 5.2M
2023-07-14 25.16 27.45 25.16 25.87 8.9M
2023-07-13 23.30 24.17 22.92 23.92 3.2M
2023-07-12 24.32 24.32 23.33 23.35 1.9M
2023-07-11 24.25 24.54 23.85 24.09 1.5M
2023-07-10 24.89 24.96 23.94 24.17 1.9M
2023-07-07 24.65 25.24 24.06 24.95 1.6M
2023-07-06 24.47 25.16 24.47 24.82 1.4M
2023-07-05 25.25 25.79 24.67 24.69 1.8M
2023-07-04 25.45 25.72 24.83 25.12 2.2M
2023-07-03 24.65 26.01 23.97 25.50 3.1M
2023-06-30 24.62 25.09 24.30 24.80 2.2M
2023-06-29 24.61 24.86 24.14 24.65 2.5M
2023-06-28 25.99 26.44 23.43 24.60 5.5M
2023-06-27 26.60 27.31 25.66 26.23 6.0M
2023-06-26 29.77 30.85 26.28 26.33 8.8M
2023-06-21 28.53 30.77 27.82 30.45 12.5M
2023-06-20 27.31 28.65 26.43 28.38 6.9M
2023-06-19 26.56 27.93 26.47 27.57 4.2M
2023-06-16 25.98 26.92 25.80 26.43 3.7M
2023-06-15 27.50 27.66 26.07 26.31 4.5M
2023-06-14 28.27 28.27 27.23 27.39 3.4M
2023-06-13 27.80 28.43 27.25 28.14 3.4M
2023-06-12 27.41 28.01 26.99 27.40 2.5M
2023-06-09 27.38 28.70 27.19 27.73 3.6M
2023-06-08 28.91 29.19 27.22 27.57 4.5M
2023-06-07 27.76 29.18 26.61 28.92 5.2M
2023-06-06 27.31 28.99 26.95 28.06 5.0M
2023-06-05 26.90 28.26 26.82 27.87 3.8M
2023-06-02 27.33 28.14 27.16 27.40 3.2M
2023-06-01 27.31 27.66 26.72 27.32 4.4M
2023-05-31 27.60 28.72 27.28 27.98 5.5M
2023-05-30 26.98 27.50 25.99 27.31 4.1M
2023-05-29 27.12 27.99 26.60 26.99 5.4M
2023-05-26 24.68 28.01 24.33 26.82 7.3M
2023-05-25 25.33 26.02 23.93 24.80 4.3M
2023-05-24 23.97 25.67 23.57 25.18 4.9M
2023-05-23 25.21 25.24 23.97 23.97 3.6M
2023-05-22 24.68 25.54 23.85 25.32 4.4M
2023-05-19 25.16 25.43 24.23 24.40 3.6M
2023-05-18 24.09 25.98 23.92 25.55 5.0M
2023-05-17 23.11 24.07 23.11 23.98 2.8M
2023-05-16 23.91 23.98 22.84 22.99 2.5M
2023-05-15 23.97 24.20 23.51 23.90 2.4M
2023-05-12 23.87 24.69 23.82 24.03 2.6M
2023-05-11 24.65 25.17 23.90 24.05 2.3M
2023-05-10 23.71 24.75 23.71 24.48 3.4M
2023-05-09 25.02 25.18 23.75 23.99 5.0M
2023-05-08 24.80 25.45 24.11 25.29 4.6M
2023-05-05 24.54 25.29 23.69 24.44 6.1M
2023-05-04 26.22 27.23 23.92 24.34 6.4M
2023-04-28 24.79 25.87 24.50 25.54 4.4M
2023-04-27 24.82 25.23 24.11 24.45 3.3M
2023-04-26 27.49 27.72 24.11 24.80 6.1M
2023-04-25 28.93 29.27 27.31 27.49 3.9M
2023-04-24 29.17 30.14 28.37 29.01 4.6M
2023-04-21 32.99 33.67 29.12 29.44 6.9M
2023-04-20 33.39 35.11 32.68 33.88 6.0M
2023-04-19 34.04 34.68 32.38 33.13 6.4M
2023-04-18 33.28 35.59 31.92 33.57 7.1M
2023-04-17 38.72 38.72 33.12 34.66 10.9M
2023-04-14 38.55 40.78 35.33 38.51 14.1M
2023-04-13 32.39 38.13 32.26 37.67 15.4M
2023-04-12 28.36 31.77 27.31 31.77 15.7M
2023-04-11 24.06 28.14 23.55 27.67 9.0M
2023-04-10 24.54 25.32 23.38 23.55 3.3M
2023-04-07 24.62 24.62 23.62 24.20 2.4M
2023-04-06 25.18 25.75 24.11 24.25 3.6M
2023-04-04 24.42 26.48 23.97 25.34 7.2M
2023-04-03 22.21 24.59 22.21 24.30 4.8M
2023-03-31 22.14 22.41 21.43 22.28 2.3M
2023-03-30 23.33 23.41 21.99 22.14 3.1M
2023-03-29 23.76 24.23 23.02 23.04 3.3M
2023-03-28 24.45 24.45 23.41 23.58 2.5M
2023-03-27 24.15 24.81 23.62 24.47 3.8M
2023-03-24 24.89 25.23 23.90 24.43 3.7M
2023-03-23 25.75 26.00 24.75 25.39 4.1M
2023-03-22 24.45 26.79 23.76 25.96 6.7M
2023-03-21 22.55 25.50 22.45 24.40 6.3M
2023-03-20 23.26 23.62 22.40 22.56 2.3M
2023-03-17 22.23 23.40 22.23 23.09 3.0M
2023-03-16 21.85 22.91 21.79 22.26 2.1M
2023-03-15 23.01 23.32 21.84 22.11 2.4M
2023-03-14 23.40 23.68 22.29 23.01 3.0M
2023-03-13 23.12 23.62 22.27 23.37 3.4M
2023-03-10 22.45 24.26 22.45 23.31 4.2M
2023-03-09 22.62 23.17 21.97 22.45 2.1M
2023-03-08 21.65 22.62 21.59 22.62 2.1M
2023-03-07 22.41 22.41 21.49 21.70 2.4M
2023-03-06 23.22 23.22 21.90 22.09 3.7M
2023-03-03 23.26 24.52 22.11 23.08 6.1M
2023-03-02 24.23 25.20 23.73 24.18 11.1M
2023-03-01 20.07 24.08 20.07 24.08 10.0M
2023-02-28 20.14 20.52 19.81 20.06 0.7M
2023-02-27 20.23 20.46 19.67 20.07 1.2M
2023-02-24 19.86 20.43 19.86 20.23 0.8M
2023-02-23 20.16 20.62 19.89 19.96 1.1M
2023-02-22 20.07 20.21 19.56 20.04 1.0M
2023-02-21 20.19 20.55 19.51 20.07 2.2M
2023-02-20 20.10 21.14 19.93 20.14 2.9M
2023-02-17 20.93 20.93 19.84 19.93 3.3M
2023-02-16 21.40 22.14 20.60 21.11 3.8M
2023-02-15 20.26 21.96 20.11 21.55 4.0M
2023-02-14 20.16 20.85 19.94 20.06 1.4M
2023-02-13 19.38 20.53 19.22 20.01 2.2M
2023-02-10 20.13 20.33 19.43 19.55 1.7M
2023-02-09 19.60 20.00 19.12 19.84 1.9M
2023-02-08 19.88 19.94 19.05 19.59 2.2M
2023-02-07 20.07 20.43 19.49 19.94 3.1M
2023-02-06 19.65 20.03 18.99 19.72 4.2M
2023-02-03 19.65 21.21 19.16 19.61 6.3M
2023-02-02 17.50 20.28 17.39 19.12 5.1M
2023-02-01 16.57 17.52 16.50 17.51 1.6M
2023-01-31 16.65 16.65 16.34 16.55 0.6M
2023-01-30 16.31 16.67 16.31 16.58 0.6M
2023-01-20 16.14 16.50 16.12 16.23 0.6M
2023-01-19 15.71 16.14 15.71 16.11 0.4M
2023-01-18 15.60 15.93 15.49 15.87 0.4M
2023-01-17 15.91 15.91 15.45 15.53 0.3M
2023-01-16 15.18 15.95 15.18 15.60 0.6M
2023-01-13 15.22 15.28 15.12 15.24 0.3M
2023-01-12 15.23 15.43 15.14 15.25 0.2M
2023-01-11 15.83 15.86 15.28 15.33 0.5M
2023-01-10 15.63 15.92 15.54 15.79 0.5M
2023-01-09 15.78 15.87 15.60 15.75 0.3M
2023-01-06 15.82 15.89 15.56 15.57 0.3M
2023-01-05 15.94 15.94 15.71 15.86 0.4M
2023-01-04 15.52 15.91 15.33 15.82 0.7M
2023-01-03 14.68 15.43 14.68 15.36 0.6M