BNP Paribas Easy JPM ESG EMBI Global Diversified Composite UCITS ETF H GBP Capitalisation (BJL2)

BJL2
🏛️ ドイツ →
11.16
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
2025-09-26 11.16 11.16 11.16 11.16 0.0M
2025-09-25 11.18 11.18 11.15 11.15 0.0M
2025-09-24 11.20 11.20 11.18 11.18 0.0M
2025-09-23 11.17 11.17 11.17 11.17 0.0M
2025-09-22 11.12 11.13 11.10 11.13 0.0M
2025-09-19 11.14 11.14 11.11 11.11 0.0M
2025-09-18 11.19 11.21 11.14 11.14 0.0M
2025-09-17 11.19 11.20 11.19 11.20 0.0M
2025-09-16 11.18 11.19 11.17 11.17 0.0M
2025-09-15 11.14 11.18 11.14 11.18 0.0M
2025-09-12 11.17 11.18 11.15 11.15 0.0M
2025-09-11 11.15 11.19 11.14 11.19 0.0M
2025-09-10 11.10 11.12 11.08 11.12 0.0M
2025-09-09 11.10 11.10 11.08 11.08 0.0M
2025-09-08 11.10 11.10 11.05 11.08 0.0M
2025-09-05 11.04 11.08 11.03 11.08 0.0M
2025-09-04 10.99 11.01 10.99 11.01 0.0M
2025-09-03 10.91 10.97 10.91 10.97 0.0M
2025-09-02 10.97 10.97 10.92 10.92 0.0M
2025-09-01 10.98 10.98 10.97 10.97 0.0M
2025-08-29 11.00 11.00 10.98 10.98 0.0M
2025-08-28 10.96 10.97 10.95 10.97 0.0M
2025-08-27 10.93 10.93 10.92 10.92 0.0M
2025-08-26 10.95 10.95 10.94 10.94 0.0M
2025-08-25 11.00 11.00 10.97 10.97 0.0M
2025-08-22 10.93 11.00 10.93 11.00 0.0M
2025-08-21 10.95 10.95 10.93 10.93 0.0M
2025-08-20 10.98 10.98 10.96 10.96 0.0M
2025-08-19 10.97 10.98 10.97 10.98 0.0M
2025-08-18 10.95 10.98 10.95 10.96 0.0M
2025-08-15 10.99 10.99 10.96 10.96 0.0M
2025-08-14 11.00 11.00 10.97 10.97 0.0M
2025-08-13 10.96 10.99 10.96 10.99 0.0M
2025-08-12 10.93 10.93 10.92 10.93 0.0M
2025-08-11 10.92 10.93 10.92 10.93 0.0M
2025-08-08 10.92 10.92 10.90 10.90 0.0M
2025-08-07 10.87 10.91 10.87 10.91 0.0M
2025-08-06 10.86 10.88 10.86 10.88 0.0M
2025-08-05 10.88 10.88 10.88 10.88 0.0M
2025-08-04 10.82 10.87 10.82 10.87 0.0M
2025-08-01 10.77 10.83 10.77 10.83 0.0M
2025-07-31 10.82 10.82 10.81 10.81 0.0M
2025-07-30 10.82 10.83 10.80 10.80 0.0M
2025-07-29 10.78 10.82 10.78 10.82 0.0M
2025-07-28 10.79 10.79 10.77 10.77 0.0M
2025-07-25 10.76 10.76 10.75 10.76 0.0M
2025-07-24 10.75 10.76 10.75 10.76 0.0M
2025-07-23 10.73 10.75 10.73 10.74 0.0M
2025-07-22 10.74 10.76 10.74 10.76 0.0M
2025-07-21 10.72 10.76 10.72 10.76 0.0M
2025-07-18 10.69 10.71 10.69 10.71 0.0M
2025-07-17 10.66 10.69 10.66 10.69 0.0M
2025-07-16 10.67 10.67 10.65 10.65 0.0M
2025-07-15 10.70 10.70 10.66 10.66 0.0M
2025-07-14 10.69 10.69 10.68 10.69 0.0M
2025-07-11 10.73 10.73 10.70 10.70 0.0M
2025-07-10 10.74 10.74 10.73 10.73 0.0M
2025-07-09 10.70 10.72 10.70 10.72 0.0M
2025-07-08 10.72 10.72 10.68 10.68 0.0M
2025-07-07 10.76 10.76 10.73 10.73 0.0M
2025-07-04 10.78 10.78 10.77 10.77 0.0M
2025-07-03 10.77 10.77 10.77 10.77 0.0M
2025-07-02 10.75 10.75 10.74 10.74 0.0M
2025-07-01 10.75 10.75 10.74 10.74 0.0M
2025-06-30 10.69 10.71 10.69 10.71 0.0M
2025-06-27 10.71 10.71 10.69 10.69 0.0M
2025-06-26 10.68 10.68 10.67 10.68 0.0M
2025-06-25 10.67 10.67 10.65 10.65 0.0M
2025-06-24 10.64 10.66 10.62 10.66 0.0M
2025-06-23 10.59 10.61 10.58 10.61 0.0M
2025-06-20 10.59 10.59 10.57 10.59 0.0M
2025-06-19 10.58 10.58 10.56 10.56 0.0M
2025-06-18 10.59 10.59 10.58 10.58 0.0M
2025-06-17 10.57 10.58 10.57 10.58 0.0M
2025-06-16 10.57 10.59 10.57 10.59 0.0M
2025-06-13 10.58 10.59 10.58 10.58 0.0M
2025-06-12 10.62 10.62 10.59 10.61 0.0M
2025-06-11 10.54 10.59 10.54 10.59 0.0M
2025-06-10 10.56 10.56 10.55 10.55 0.0M
2025-06-09 10.50 10.53 10.50 10.53 0.0M
2025-06-06 10.53 10.55 10.52 10.52 0.0M
2025-06-05 10.56 10.56 10.53 10.53 0.0M
2025-06-04 10.50 10.55 10.50 10.55 0.0M
2025-06-03 10.49 10.50 10.48 10.50 0.0M
2025-06-02 10.48 10.48 10.46 10.46 0.0M
2025-05-30 10.50 10.50 10.48 10.49 0.0M
2025-05-29 10.41 10.48 10.41 10.48 0.0M
2025-05-28 10.46 10.47 10.44 10.44 0.0M
2025-05-27 10.47 10.47 10.45 10.46 0.0M
2025-05-26 10.42 10.43 10.42 10.43 0.0M
2025-05-23 10.42 10.42 10.39 10.39 0.0M
2025-05-22 10.40 10.40 10.38 10.38 0.0M
2025-05-21 10.44 10.44 10.42 10.44 0.0M
2025-05-20 10.47 10.47 10.47 10.47 0.0M
2025-05-19 10.44 10.44 10.38 10.44 0.0M
2025-05-16 10.48 10.48 10.46 10.46 0.0M
2025-05-15 10.41 10.44 10.41 10.44 0.0M
2025-05-14 10.47 10.47 10.42 10.42 0.0M
2025-05-13 10.44 10.47 10.44 10.47 0.0M
2025-05-12 10.44 10.46 10.44 10.44 0.0M
2025-05-09 10.40 10.40 10.40 10.40 0.0M
2025-05-08 10.45 10.45 10.40 10.40 0.0M
2025-05-07 10.40 10.41 10.40 10.41 0.0M
2025-05-06 10.34 10.37 10.34 10.37 0.0M
2025-05-05 10.36 10.37 10.36 10.36 0.0M
2025-05-02 10.40 10.41 10.37 10.37 0.0M
2025-04-30 10.44 10.44 10.40 10.40 0.0M
2025-04-29 10.43 10.43 10.42 10.43 0.0M
2025-04-28 10.43 10.43 10.41 10.42 0.0M
2025-04-25 10.37 10.40 10.37 10.40 0.0M
2025-04-24 10.30 10.35 10.30 10.35 0.0M
2025-04-23 10.31 10.36 10.30 10.30 0.0M
2025-04-22 10.18 10.27 10.18 10.27 0.0M
2025-04-17 10.25 10.26 10.25 10.25 0.0M
2025-04-16 10.26 10.26 10.23 10.25 0.0M
2025-04-15 10.20 10.24 10.20 10.24 0.0M
2025-04-14 10.20 10.20 10.19 10.19 0.0M
2025-04-11 10.09 10.09 9.98 9.98 0.0M
2025-04-10 10.18 10.18 10.11 10.11 0.0M
2025-04-09 9.94 9.95 9.94 9.95 0.0M
2025-04-08 10.15 10.18 10.15 10.16 0.0M
2025-04-07 10.17 10.18 10.17 10.18 0.0M
2025-04-04 10.40 10.40 10.32 10.32 0.0M
2025-04-03 10.47 10.47 10.37 10.37 0.0M
2025-04-02 10.42 10.43 10.42 10.43 0.0M
2025-04-01 10.39 10.44 10.39 10.44 0.0M
2025-03-31 10.37 10.37 10.36 10.36 0.0M
2025-03-28 10.41 10.41 10.36 10.36 0.0M
2025-03-27 10.38 10.38 10.36 10.37 0.0M
2025-03-26 10.42 10.42 10.39 10.39 0.0M
2025-03-25 10.41 10.44 10.41 10.44 0.0M
2025-03-24 10.44 10.44 10.43 10.43 0.0M
2025-03-21 10.47 10.47 10.45 10.45 0.0M
2025-03-20 10.47 10.48 10.47 10.47 0.0M
2025-03-19 10.43 10.44 10.42 10.44 0.0M
2025-03-18 10.41 10.42 10.41 10.42 0.0M
2025-03-17 10.40 10.42 10.40 10.42 0.0M
2025-03-14 10.40 10.40 10.39 10.40 0.0M
2025-03-13 10.41 10.41 10.38 10.38 0.0M
2025-03-12 10.38 10.41 10.38 10.41 0.0M
2025-03-11 10.45 10.45 10.40 10.40 0.0M
2025-03-10 10.42 10.43 10.42 10.42 0.0M
2025-03-07 10.43 10.43 10.42 10.42 0.0M
2025-03-06 10.41 10.41 10.41 10.41 0.0M
2025-03-05 10.48 10.48 10.46 10.46 0.0M
2025-03-04 10.52 10.52 10.46 10.46 0.0M
2025-03-03 10.50 10.50 10.46 10.48 0.0M
2025-02-28 10.48 10.48 10.45 10.46 0.0M
2025-02-27 10.47 10.47 10.44 10.44 0.0M
2025-02-26 10.41 10.46 10.41 10.46 0.0M
2025-02-25 10.41 10.43 10.41 10.43 0.0M
2025-02-24 10.39 10.39 10.37 10.37 0.0M
2025-02-21 10.37 10.37 10.36 10.37 0.0M
2025-02-20 10.35 10.35 10.33 10.34 0.0M
2025-02-19 10.34 10.34 10.32 10.33 0.0M
2025-02-18 10.39 10.40 10.35 10.35 0.4M
2025-02-17 10.39 10.41 10.39 10.41 0.1M
2025-02-14 10.37 10.41 10.36 10.41 0.2M
2025-02-13 10.30 10.34 10.30 10.34 0.0M
2025-02-12 10.31 10.32 10.27 10.27 0.0M
2025-02-11 10.35 10.35 10.32 10.32 0.0M
2025-02-10 10.37 10.37 10.36 10.36 0.0M
2025-02-07 10.40 10.40 10.36 10.36 0.0M
2025-02-06 10.41 10.41 10.40 10.40 0.0M
2025-02-05 10.35 10.41 10.35 10.41 0.0M
2025-02-04 10.29 10.34 10.29 10.34 0.0M
2025-02-03 10.27 10.33 10.27 10.33 0.0M
2025-01-31 10.33 10.33 10.33 10.33 0.0M
2025-01-30 10.31 10.33 10.31 10.32 0.0M
2025-01-29 10.31 10.31 10.29 10.29 0.0M
2025-01-28 10.28 10.28 10.27 10.27 0.0M
2025-01-27 10.28 10.29 10.27 10.29 0.0M
2025-01-24 10.26 10.27 10.25 10.27 0.0M
2025-01-23 10.26 10.26 10.24 10.24 0.0M
2025-01-22 10.27 10.28 10.26 10.26 0.0M
2025-01-21 10.24 10.26 10.24 10.26 0.0M
2025-01-20 10.21 10.24 10.20 10.24 0.0M
2025-01-17 10.21 10.22 10.21 10.21 0.0M
2025-01-16 10.20 10.20 10.19 10.20 0.0M
2025-01-15 10.10 10.17 10.10 10.17 0.0M
2025-01-14 10.10 10.10 10.08 10.08 0.0M
2025-01-13 10.08 10.08 10.07 10.07 0.0M
2025-01-10 10.15 10.15 10.09 10.09 0.0M
2025-01-09 10.13 10.16 10.13 10.15 0.0M
2025-01-08 10.14 10.14 10.13 10.14 0.1M
2025-01-07 10.18 10.18 10.13 10.13 0.0M
2025-01-06 10.17 10.19 10.17 10.19 0.0M
2025-01-03 10.18 10.19 10.18 10.19 0.0M
2025-01-02 10.13 10.20 10.13 10.16 0.0M