BNP Paribas Easy CAC 40® ESG UCITS ETF

E40
🏛️ ドイツ →
13.50
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
2022-12-30 10.14 10.14 10.13 10.13 0.0M
2022-12-29 10.06 10.21 10.06 10.21 0.0M
2022-12-28 10.18 10.18 10.10 10.10 0.0M
2022-12-27 10.17 10.22 10.17 10.20 0.0M
2022-12-23 10.09 10.10 10.09 10.10 0.0M
2022-12-22 10.23 10.23 10.12 10.12 0.0M
2022-12-21 10.06 10.22 10.06 10.22 0.0M
2022-12-20 9.97 10.05 9.97 10.03 0.0M
2022-12-19 10.08 10.10 10.07 10.07 0.0M
2022-12-16 10.12 10.12 10.04 10.05 0.0M
2022-12-15 10.34 10.34 10.14 10.14 0.0M
2022-12-14 10.44 10.46 10.44 10.46 0.0M
2022-12-13 10.38 10.40 10.38 10.40 0.0M
2022-12-12 10.36 10.38 10.34 10.34 0.0M
2022-12-09 10.37 10.40 10.37 10.40 0.0M
2022-12-08 10.38 10.38 10.31 10.33 0.0M
2022-12-07 10.38 10.38 10.36 10.37 0.0M
2022-12-06 10.40 10.40 10.38 10.38 0.0M
2022-12-05 10.43 10.43 10.39 10.39 0.0M
2022-12-02 10.45 10.46 10.45 10.46 0.0M
2022-12-01 10.46 10.49 10.46 10.49 0.0M
2022-11-30 10.39 10.42 10.39 10.42 0.0M
2022-11-29 10.39 10.39 10.34 10.34 0.0M
2022-11-28 10.40 10.40 10.36 10.37 0.0M
2022-11-25 10.43 10.45 10.43 10.44 0.0M
2022-11-24 10.45 10.45 10.44 10.44 0.0M
2022-11-23 10.36 10.38 10.35 10.38 0.0M
2022-11-22 10.31 10.35 10.31 10.35 0.0M
2022-11-21 10.31 10.36 10.31 10.36 0.0M
2022-11-18 10.27 10.35 10.27 10.35 0.0M
2022-11-17 10.20 10.21 10.19 10.21 0.0M
2022-11-16 10.34 10.34 10.25 10.25 0.0M
2022-11-15 10.33 10.33 10.33 10.33 0.0M
2022-11-14 10.31 10.31 10.31 10.31 0.0M
2022-11-11 10.31 10.31 10.23 10.28 0.0M
2022-11-10 9.99 10.23 9.89 10.23 0.0M
2022-11-09 9.99 10.05 9.99 10.04 0.0M
2022-11-08 10.23 10.35 10.23 10.35 0.0M
2022-11-07 10.23 10.31 10.23 10.27 0.0M
2022-11-04 10.10 10.35 10.10 10.28 0.0M
2022-11-03 9.96 10.00 9.96 10.00 0.0M
2022-11-02 10.20 10.20 10.05 10.05 0.0M
2022-11-01 10.21 10.21 10.14 10.14 0.0M
2022-10-31 10.06 10.08 10.05 10.06 0.0M
2022-10-28 9.94 10.07 9.94 10.07 0.0M
2022-10-27 10.03 10.03 9.97 10.01 0.0M
2022-10-26 10.02 10.09 10.02 10.08 0.0M
2022-10-25 9.89 10.03 9.85 10.03 0.0M
2022-10-24 9.80 9.86 9.80 9.83 0.0M
2022-10-21 9.64 9.66 9.56 9.66 0.0M
2022-10-20 9.70 9.75 9.70 9.75 0.0M
2022-10-19 9.76 9.76 9.76 9.76 0.0M
2022-10-18 9.77 9.77 9.73 9.73 0.0M
2022-10-17 9.47 9.67 9.47 9.67 0.0M
2022-10-14 9.60 9.60 9.51 9.51 0.0M
2022-10-13 9.29 9.47 9.29 9.47 0.0M
2022-10-12 9.36 9.38 9.35 9.35 0.0M
2022-10-11 9.30 9.37 9.30 9.37 0.0M
2022-10-10 9.32 9.37 9.29 9.36 0.0M
2022-10-07 9.53 9.53 9.38 9.38 0.0M
2022-10-06 9.65 9.65 9.56 9.56 0.0M
2022-10-05 9.65 9.65 9.61 9.61 0.0M
2022-10-04 9.64 9.71 9.64 9.71 0.0M
2022-10-03 9.16 9.32 9.16 9.32 0.0M
2022-09-30 9.22 9.29 9.20 9.29 0.0M
2022-09-29 9.24 9.24 9.17 9.17 0.0M
2022-09-28 9.23 9.32 9.19 9.32 0.0M
2022-09-27 9.40 9.40 9.28 9.28 0.0M
2022-09-26 9.33 9.35 9.33 9.35 0.0M
2022-09-23 9.56 9.56 9.35 9.38 0.0M
2022-09-22 9.67 9.71 9.58 9.58 0.0M
2022-09-21 9.59 9.76 9.59 9.76 0.0M
2022-09-20 9.84 9.84 9.68 9.68 0.0M
2022-09-19 9.75 9.81 9.74 9.81 0.0M
2022-09-16 9.88 9.88 9.84 9.84 0.0M
2022-09-15 10.02 10.03 10.02 10.03 0.0M
2022-09-14 10.07 10.07 10.05 10.05 0.0M
2022-09-13 10.31 10.33 10.13 10.13 0.0M
2022-09-12 10.09 10.17 10.09 10.17 0.0M
2022-09-09 9.93 10.06 9.93 10.06 0.0M
2022-09-08 9.89 9.90 9.84 9.90 0.0M
2022-09-07 9.75 9.86 9.75 9.86 0.0M
2022-09-06 9.79 9.84 9.79 9.84 0.0M
2022-09-05 9.71 9.76 9.71 9.76 0.0M
2022-09-02 9.79 9.94 9.76 9.94 0.0M
2022-09-01 9.78 9.78 9.74 9.74 0.0M
2022-08-31 10.02 10.02 9.88 9.88 0.0M
2022-08-30 10.12 10.12 10.00 10.00 0.0M
2022-08-29 9.97 9.98 9.88 9.98 0.0M
2022-08-26 10.31 10.31 10.06 10.06 0.0M
2022-08-25 10.34 10.34 10.23 10.25 0.0M
2022-08-24 10.19 10.28 10.19 10.28 0.0M
2022-08-23 10.21 10.23 10.21 10.21 0.0M
2022-08-22 10.34 10.34 10.26 10.26 0.0M
2022-08-19 10.52 10.53 10.48 10.48 0.0M
2022-08-18 10.55 10.60 10.55 10.58 0.0M
2022-08-17 10.71 10.71 10.55 10.55 0.0M
2022-08-16 10.68 10.71 10.68 10.70 0.0M
2022-08-15 10.64 10.65 10.64 10.65 0.0M
2022-08-12 10.61 10.63 10.61 10.63 0.0M
2022-08-11 10.64 10.64 10.52 10.58 0.0M
2022-08-10 10.50 10.59 10.50 10.59 0.0M
2022-08-09 10.59 10.59 10.53 10.53 0.0M
2022-08-08 10.61 10.65 10.61 10.62 0.0M
2022-08-05 10.60 10.60 10.53 10.53 0.0M
2022-08-04 10.57 10.63 10.57 10.61 0.0M
2022-08-03 10.42 10.54 10.42 10.54 0.0M
2022-08-02 10.42 10.44 10.39 10.44 0.0M
2022-08-01 10.51 10.52 10.46 10.46 0.0M
2022-07-29 10.44 10.51 10.44 10.51 0.0M
2022-07-28 10.22 10.31 10.20 10.31 0.0M
2022-07-27 10.08 10.15 10.08 10.15 0.0M
2022-07-26 10.10 10.10 10.06 10.08 0.0M
2022-07-25 10.08 10.16 10.08 10.12 0.0M
2022-07-22 10.03 10.10 10.03 10.08 0.0M
2022-07-21 10.01 10.08 10.01 10.08 0.0M
2022-07-20 10.10 10.10 10.02 10.03 0.0M
2022-07-19 9.81 10.07 9.81 10.07 0.0M
2022-07-18 9.83 9.92 9.83 9.87 0.0M
2022-07-15 9.61 9.80 9.61 9.80 0.0M
2022-07-14 9.68 9.68 9.60 9.60 0.0M
2022-07-13 9.76 9.76 9.67 9.72 0.0M
2022-07-12 9.65 9.81 9.65 9.81 0.0M
2022-07-11 9.60 9.71 9.60 9.70 0.0M
2022-07-08 9.71 9.77 9.71 9.77 0.0M
2022-07-07 9.69 9.71 9.69 9.71 0.0M
2022-07-06 9.50 9.56 9.50 9.56 0.0M
2022-07-05 9.60 9.60 9.34 9.34 0.0M
2022-07-04 9.61 9.64 9.56 9.56 0.0M
2022-07-01 9.44 9.59 9.44 9.56 0.0M
2022-06-30 9.54 9.54 9.44 9.52 0.0M
2022-06-29 9.75 9.75 9.68 9.74 0.0M
2022-06-28 9.88 9.91 9.84 9.84 0.0M
2022-06-27 9.89 9.89 9.79 9.79 0.0M
2022-06-24 9.59 9.84 9.59 9.84 0.0M
2022-06-23 9.56 9.61 9.52 9.52 0.0M
2022-06-22 9.49 9.60 9.49 9.60 0.0M
2022-06-21 9.64 9.69 9.64 9.65 0.0M
2022-06-20 9.54 9.58 9.52 9.58 0.0M
2022-06-17 9.52 9.63 9.52 9.52 0.0M
2022-06-16 9.69 9.69 9.48 9.48 0.0M
2022-06-15 9.74 9.77 9.68 9.74 0.0M
2022-06-14 9.78 9.78 9.58 9.58 0.0M
2022-06-13 9.82 9.82 9.72 9.72 0.0M
2022-06-10 10.18 10.18 9.96 9.96 0.0M
2022-06-09 10.32 10.36 10.26 10.26 0.0M
2022-06-08 10.49 10.54 10.38 10.38 0.0M
2022-06-07 10.52 10.52 10.46 10.49 0.0M
2022-06-06 10.57 10.59 10.57 10.58 0.0M
2022-06-03 10.57 10.57 10.47 10.47 0.0M
2022-06-02 10.45 10.50 10.45 10.50 0.0M
2022-06-01 10.49 10.49 10.36 10.36 0.0M
2022-05-31 10.53 10.53 10.42 10.42 0.0M
2022-05-30 10.59 10.59 10.58 10.58 0.0M
2022-05-27 10.41 10.50 10.41 10.50 0.0M
2022-05-26 10.16 10.33 10.16 10.33 0.0M
2022-05-25 10.15 10.18 10.09 10.16 0.0M
2022-05-24 10.20 10.20 10.09 10.09 0.0M
2022-05-23 10.25 10.28 10.16 10.28 0.0M
2022-05-20 10.17 10.26 10.14 10.14 0.0M
2022-05-19 10.14 10.14 10.04 10.12 0.0M
2022-05-18 10.42 10.42 10.27 10.27 0.0M
2022-05-17 10.40 10.40 10.39 10.39 0.0M
2022-05-16 10.21 10.24 10.18 10.22 0.0M
2022-05-13 10.14 10.27 10.14 10.27 0.0M
2022-05-12 9.88 10.01 9.88 10.01 0.0M
2022-05-11 10.05 10.10 10.05 10.10 0.0M
2022-05-10 9.90 9.90 9.88 9.88 0.0M
2022-05-09 9.87 9.87 9.80 9.80 0.0M
2022-05-06 10.06 10.06 10.00 10.00 0.0M
2022-05-05 10.42 10.42 10.17 10.17 0.0M
2022-05-04 10.29 10.29 10.22 10.22 0.0M
2022-05-03 10.29 10.34 10.29 10.34 0.0M
2022-05-02 10.32 10.32 10.28 10.28 0.0M
2022-04-29 10.46 10.49 10.46 10.48 0.0M
2022-04-28 10.50 10.50 10.42 10.42 0.0M
2022-04-27 10.37 10.37 10.35 10.35 0.0M
2022-04-26 10.49 10.49 10.32 10.32 0.0M
2022-04-25 10.31 10.39 10.31 10.39 0.0M
2022-04-22 10.59 10.59 10.49 10.49 0.0M
2022-04-21 10.77 10.81 10.73 10.73 0.0M
2022-04-20 10.46 10.58 10.46 10.58 0.0M
2022-04-19 10.55 10.56 10.39 10.43 0.0M
2022-04-14 10.46 10.49 10.46 10.49 0.0M
2022-04-13 10.43 10.43 10.37 10.39 0.0M
2022-04-12 10.35 10.43 10.35 10.39 0.0M
2022-04-11 10.52 10.52 10.43 10.43 0.0M
2022-04-08 10.41 10.43 10.41 10.43 0.0M
2022-04-07 10.39 10.43 10.27 10.27 0.0M
2022-04-06 10.36 10.36 10.33 10.33 0.0M
2022-04-05 10.59 10.59 10.49 10.53 0.0M
2022-04-04 10.67 10.70 10.67 10.70 0.0M
2022-04-01 10.63 10.67 10.62 10.62 0.0M
2022-03-31 10.69 10.69 10.62 10.62 0.0M
2022-03-30 10.69 10.73 10.69 10.73 0.0M
2022-03-29 10.61 10.83 10.61 10.83 0.0M
2022-03-28 10.47 10.58 10.47 10.47 0.0M
2022-03-25 10.43 10.48 10.38 10.38 0.0M
2022-03-24 10.48 10.48 10.40 10.40 0.0M
2022-03-23 10.60 10.60 10.44 10.44 0.0M
2022-03-22 10.54 10.60 10.54 10.60 0.0M
2022-03-21 10.53 10.53 10.43 10.43 0.0M
2022-03-18 10.40 10.58 10.40 10.58 0.0M
2022-03-17 10.56 10.56 10.48 10.54 0.0M
2022-03-16 10.55 10.62 10.48 10.54 0.0M
2022-03-15 10.08 10.15 10.08 10.15 0.0M
2022-03-14 10.10 10.20 10.10 10.18 0.0M
2022-03-11 9.96 10.15 9.95 9.99 0.0M
2022-03-10 10.13 10.13 9.87 9.90 0.0M
2022-03-09 9.97 10.14 9.91 10.14 0.0M
2022-03-08 9.69 9.69 9.47 9.47 0.0M
2022-03-07 9.43 9.65 9.43 9.44 0.0M
2022-03-04 10.07 10.07 9.61 9.61 0.0M
2022-03-03 10.41 10.41 10.16 10.16 0.0M
2022-03-02 10.13 10.40 10.13 10.34 0.0M
2022-03-01 10.58 10.58 10.24 10.24 0.0M
2022-02-28 10.64 10.71 10.51 10.71 0.0M
2022-02-25 10.56 10.86 10.56 10.86 0.0M
2022-02-24 10.37 10.43 10.34 10.43 0.0M
2022-02-23 10.96 11.05 10.90 10.90 0.0M
2022-02-22 10.75 10.90 10.75 10.89 0.0M
2022-02-21 11.22 11.22 10.91 10.91 0.0M
2022-02-18 11.19 11.22 11.14 11.14 0.0M
2022-02-17 11.28 11.28 11.14 11.18 0.0M
2022-02-16 11.23 11.23 11.20 11.20 0.0M
2022-02-15 11.00 11.22 11.00 11.22 0.0M
2022-02-14 10.99 11.02 10.85 11.02 0.0M
2022-02-11 11.35 11.35 11.26 11.26 0.0M
2022-02-10 11.50 11.50 11.41 11.41 0.0M
2022-02-09 11.40 11.46 11.40 11.45 0.0M
2022-02-08 11.23 11.29 11.23 11.29 0.0M
2022-02-07 11.23 11.23 11.16 11.23 0.0M
2022-02-04 11.15 11.15 11.15 11.15 0.0M
2022-02-03 11.42 11.42 11.27 11.27 0.0M
2022-02-02 11.44 11.47 11.44 11.45 0.0M
2022-02-01 11.37 11.41 11.37 11.41 0.0M
2022-01-31 11.28 11.28 11.18 11.28 0.0M
2022-01-28 11.31 11.31 11.07 11.18 0.0M
2022-01-27 11.08 11.31 11.08 11.31 0.0M
2022-01-26 11.13 11.26 11.13 11.23 0.0M
2022-01-25 11.04 11.06 10.99 10.99 0.0M
2022-01-24 11.31 11.31 10.91 10.91 0.0M
2022-01-21 11.37 11.37 11.36 11.36 0.0M
2022-01-20 11.54 11.58 11.50 11.57 0.0M
2022-01-19 11.46 11.55 11.46 11.52 0.0M
2022-01-18 11.54 11.54 11.48 11.49 0.0M
2022-01-17 11.57 11.61 11.57 11.61 0.0M
2022-01-14 11.50 11.55 11.50 11.53 0.0M
2022-01-13 11.62 11.63 11.60 11.62 0.0M
2022-01-12 11.67 11.67 11.61 11.67 0.0M
2022-01-11 11.62 11.63 11.59 11.59 0.0M
2022-01-10 11.70 11.70 11.49 11.49 0.0M
2022-01-07 11.71 11.71 11.66 11.66 0.0M
2022-01-06 11.78 11.79 11.71 11.71 0.0M
2022-01-05 11.84 11.91 11.84 11.91 0.0M
2022-01-04 11.72 11.83 11.72 11.82 0.0M
2022-01-03 11.63 11.69 11.63 11.65 0.0M