BNP Paribas Easy JPM ESG EMU Government Bond IG 1-3Y UCITS ETF Distribution

GEU3D
🏛️ ドイツ →
10.23
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
2023-12-29 10.27 10.27 10.26 10.26 0.0M
2023-12-28 10.26 10.26 10.26 10.26 0.0M
2023-12-27 10.26 10.26 10.26 10.26 0.0M
2023-12-22 10.25 10.26 10.25 10.26 0.0M
2023-12-21 10.24 10.25 10.24 10.25 0.0M
2023-12-20 10.24 10.24 10.24 10.24 0.0M
2023-12-19 10.22 10.23 10.22 10.23 0.0M
2023-12-18 10.22 10.23 10.22 10.22 0.0M
2023-12-15 10.21 10.23 10.21 10.23 0.0M
2023-12-14 10.22 10.22 10.21 10.21 0.0M
2023-12-13 10.18 10.19 10.18 10.19 0.0M
2023-12-12 10.18 10.18 10.18 10.18 0.0M
2023-12-11 10.18 10.18 10.18 10.18 0.0M
2023-12-08 10.20 10.20 10.18 10.18 0.0M
2023-12-07 10.20 10.20 10.20 10.20 0.0M
2023-12-06 10.19 10.19 10.19 10.19 0.0M
2023-12-05 10.19 10.19 10.18 10.19 0.0M
2023-12-04 10.17 10.17 10.17 10.17 0.0M
2023-12-01 10.15 10.18 10.15 10.18 0.0M
2023-11-30 10.15 10.15 10.14 10.14 0.0M
2023-11-29 10.14 10.15 10.14 10.15 0.0M
2023-11-28 10.12 10.13 10.12 10.13 0.0M
2023-11-27 10.10 10.11 10.10 10.11 0.0M
2023-11-24 10.10 10.10 10.10 10.10 0.0M
2023-11-23 10.11 10.13 10.10 10.10 0.0M
2023-11-22 10.11 10.11 10.11 10.11 0.0M
2023-11-21 10.11 10.11 10.10 10.11 0.0M
2023-11-20 10.11 10.11 10.10 10.10 0.0M
2023-11-17 10.12 10.12 10.11 10.11 0.0M
2023-11-16 10.10 10.11 10.10 10.11 0.0M
2023-11-15 10.10 10.10 10.10 10.10 0.0M
2023-11-14 10.07 10.10 10.07 10.10 0.0M
2023-11-13 10.08 10.08 10.07 10.07 0.0M
2023-11-10 10.08 10.08 10.08 10.08 0.0M
2023-11-09 10.09 10.09 10.08 10.09 0.0M
2023-11-08 10.09 10.09 10.08 10.09 0.0M
2023-11-07 10.08 10.08 10.08 10.08 0.0M
2023-11-06 10.08 10.08 10.08 10.08 0.0M
2023-11-03 10.08 10.09 10.08 10.09 0.0M
2023-11-02 10.08 10.09 10.08 10.08 0.0M
2023-11-01 10.07 10.08 10.07 10.08 0.0M
2023-10-31 10.07 10.07 10.07 10.07 0.0M
2023-10-30 10.07 10.07 10.06 10.06 0.0M
2023-10-27 10.05 10.06 10.05 10.06 0.0M
2023-10-26 10.03 10.05 10.03 10.05 0.0M
2023-10-25 10.04 10.04 10.04 10.04 0.0M
2023-10-24 10.05 10.05 10.04 10.04 0.0M
2023-10-23 10.03 10.04 10.03 10.04 0.0M
2023-10-20 10.03 10.03 10.03 10.03 0.0M
2023-10-19 10.02 10.02 10.02 10.02 0.0M
2023-10-18 10.02 10.03 10.02 10.02 0.0M
2023-10-17 10.03 10.03 10.03 10.03 0.0M
2023-10-16 10.03 10.03 10.03 10.03 0.0M
2023-10-13 10.04 10.05 10.04 10.05 0.0M
2023-10-12 10.04 10.04 10.04 10.04 0.0M
2023-10-11 10.04 10.05 10.04 10.05 0.0M
2023-10-10 10.04 10.04 10.03 10.04 0.0M
2023-10-09 10.03 10.04 10.03 10.04 0.0M
2023-10-06 10.02 10.02 10.02 10.02 0.0M
2023-10-05 10.02 10.02 10.02 10.02 0.0M
2023-10-04 10.01 10.02 10.01 10.02 0.0M
2023-10-03 10.01 10.01 10.01 10.01 0.0M
2023-10-02 10.01 10.01 10.01 10.01 0.0M
2023-09-29 10.00 10.01 10.00 10.01 0.0M
2023-09-28 10.00 10.00 10.00 10.00 0.0M
2023-09-27 10.01 10.01 10.00 10.00 0.0M
2023-09-26 10.01 10.01 10.01 10.01 0.0M
2023-09-25 10.01 10.01 10.01 10.01 0.0M
2023-09-22 10.01 10.01 10.01 10.01 0.0M
2023-09-21 10.00 10.00 10.00 10.00 0.0M
2023-09-20 10.00 10.01 10.00 10.01 0.0M
2023-09-19 10.00 10.00 10.00 10.00 0.0M
2023-09-18 10.01 10.01 10.00 10.00 0.0M
2023-09-15 10.01 10.01 10.01 10.01 0.0M
2023-09-14 10.01 10.02 10.01 10.02 0.0M
2023-09-13 10.01 10.01 10.01 10.01 0.0M
2023-09-12 10.02 10.02 10.02 10.02 0.0M
2023-09-11 10.02 10.02 10.02 10.02 0.0M
2023-09-08 10.03 10.03 10.03 10.03 0.0M
2023-09-07 10.02 10.02 10.02 10.02 0.0M
2023-09-06 10.03 10.03 10.03 10.03 0.0M
2023-09-05 10.03 10.03 10.03 10.03 0.0M
2023-09-04 10.03 10.03 10.03 10.03 0.0M
2023-09-01 10.04 10.05 10.04 10.04 0.0M
2023-08-31 10.03 10.04 10.03 10.04 0.0M
2023-08-30 10.02 10.02 10.02 10.02 0.0M
2023-08-29 10.03 10.03 10.02 10.02 0.0M
2023-08-28 10.02 10.02 10.02 10.02 0.0M
2023-08-25 10.03 10.03 10.03 10.03 0.0M
2023-08-24 10.04 10.04 10.04 10.04 0.0M
2023-08-23 10.01 10.03 10.01 10.03 0.0M
2023-08-22 10.01 10.01 10.01 10.01 0.0M
2023-08-21 10.02 10.02 10.00 10.00 0.0M
2023-08-18 10.02 10.02 10.02 10.02 0.0M
2023-08-17 10.00 10.00 10.00 10.00 0.0M
2023-08-16 10.00 10.00 10.00 10.00 0.0M
2023-08-15 10.00 10.00 9.99 9.99 0.0M
2023-08-14 10.01 10.02 10.01 10.02 0.0M
2023-08-11 10.02 10.02 10.02 10.02 0.0M
2023-08-10 10.02 10.02 10.02 10.02 0.0M
2023-08-09 10.03 10.03 10.02 10.02 0.0M
2023-08-08 10.02 10.03 10.02 10.03 0.0M
2023-08-07 10.02 10.02 10.01 10.01 0.0M
2023-08-04 10.00 10.01 10.00 10.01 0.0M
2023-08-03 10.01 10.02 10.01 10.01 0.0M
2023-08-02 10.01 10.01 10.01 10.01 0.0M
2023-08-01 10.01 10.01 10.00 10.00 0.0M
2023-07-31 10.00 10.00 10.00 10.00 0.0M
2023-07-28 10.01 10.01 10.01 10.01 0.0M
2023-07-27 9.99 9.99 9.99 9.99 0.0M
2023-07-26 10.00 10.00 9.99 9.99 0.0M
2023-07-25 9.99 9.99 9.99 9.99 0.0M
2023-07-24 9.99 10.00 9.99 10.00 0.0M
2023-07-21 9.99 9.99 9.99 9.99 0.0M
2023-07-20 10.00 10.00 9.99 9.99 0.0M
2023-07-19 10.01 10.01 10.00 10.00 0.0M
2023-07-18 9.98 9.99 9.98 9.99 0.0M
2023-07-17 9.98 9.98 9.98 9.98 0.0M
2023-07-14 9.98 9.98 9.98 9.98 0.0M
2023-07-13 9.97 9.98 9.97 9.98 0.0M
2023-07-12 9.95 9.95 9.95 9.95 0.0M
2023-07-11 9.95 9.95 9.95 9.95 0.0M
2023-07-10 9.95 9.95 9.95 9.95 0.0M
2023-07-07 9.95 9.95 9.95 9.95 0.0M
2023-07-06 9.96 9.96 9.95 9.95 0.0M
2023-07-05 9.95 9.96 9.95 9.96 0.0M
2023-07-04 9.95 9.95 9.95 9.95 0.0M
2023-07-03 9.97 9.97 9.95 9.95 0.0M
2023-06-30 9.96 9.97 9.96 9.96 0.0M
2023-06-29 9.97 9.97 9.96 9.96 0.0M
2023-06-28 9.97 9.98 9.97 9.98 0.0M
2023-06-27 9.98 9.98 9.97 9.97 0.0M
2023-06-26 9.97 9.98 9.97 9.98 0.0M
2023-06-23 9.96 9.96 9.96 9.96 0.0M
2023-06-22 9.97 9.97 9.95 9.95 0.0M
2023-06-21 9.97 9.97 9.97 9.97 0.0M
2023-06-20 9.97 9.97 9.97 9.97 0.0M
2023-06-19 9.98 9.98 9.96 9.96 0.0M
2023-06-16 9.96 9.97 9.96 9.97 0.0M
2023-06-15 10.00 10.00 9.97 9.97 0.0M
2023-06-14 9.99 9.99 9.99 9.99 0.0M
2023-06-13 10.00 10.00 9.99 9.99 0.0M
2023-06-12 10.00 10.01 10.00 10.01 0.0M
2023-06-09 10.00 10.00 10.00 10.00 0.0M
2023-06-08 9.99 9.99 9.99 9.99 0.0M
2023-06-07 10.01 10.01 9.99 9.99 0.0M
2023-06-06 10.00 10.01 10.00 10.01 0.0M
2023-06-05 10.01 10.01 10.00 10.00 0.0M
2023-06-02 10.03 10.03 10.02 10.02 0.0M
2023-06-01 10.02 10.03 10.02 10.03 0.0M
2023-05-31 10.02 10.03 10.02 10.03 0.0M
2023-05-30 10.00 10.01 10.00 10.01 0.0M
2023-05-29 9.98 9.99 9.98 9.99 0.0M
2023-05-26 9.98 9.99 9.98 9.98 0.0M
2023-05-25 9.99 9.99 9.98 9.98 0.0M
2023-05-24 9.99 10.00 9.99 9.99 0.0M
2023-05-23 9.99 9.99 9.99 9.99 0.0M
2023-05-22 10.00 10.00 10.00 10.00 0.0M
2023-05-19 10.00 10.00 9.99 9.99 0.0M
2023-05-18 10.00 10.00 10.00 10.00 0.0M
2023-05-17 10.02 10.02 10.01 10.01 0.0M
2023-05-16 10.03 10.03 10.01 10.01 0.0M
2023-05-15 10.02 10.02 10.02 10.02 0.0M
2023-05-12 10.03 10.03 10.03 10.03 0.0M
2023-05-11 10.03 10.04 10.03 10.04 0.0M
2023-05-10 10.01 10.02 10.01 10.02 0.0M
2023-05-09 10.02 10.02 10.02 10.02 0.0M
2023-05-08 10.02 10.02 10.02 10.02 0.0M
2023-05-05 10.03 10.03 10.03 10.03 0.0M
2023-05-04 10.02 10.02 10.02 10.02 0.0M
2023-05-03 9.90 10.01 9.90 10.01 0.0M
2023-05-02 9.99 10.01 9.99 10.01 0.0M
2023-04-28 9.98 10.00 9.98 10.00 0.0M
2023-04-27 9.98 9.99 9.98 9.98 0.0M
2023-04-26 9.99 9.99 9.99 9.99 0.0M
2023-04-25 9.98 9.98 9.97 9.98 0.0M
2023-04-24 9.97 9.97 9.96 9.96 0.0M
2023-04-21 9.97 9.97 9.96 9.96 0.0M
2023-04-20 9.96 9.97 9.96 9.97 0.0M
2023-04-19 9.95 9.96 9.95 9.96 0.0M
2023-04-18 9.96 9.97 9.96 9.97 0.0M
2023-04-17 9.96 9.97 9.96 9.97 0.0M
2023-04-14 9.98 9.98 9.97 9.97 0.0M
2023-04-13 9.99 9.99 9.98 9.98 0.0M
2023-04-12 9.99 9.99 9.98 9.98 0.0M
2023-04-11 10.00 10.00 9.99 9.99 0.0M
2023-04-06 10.02 10.03 10.02 10.02 0.0M
2023-04-05 10.01 10.03 10.00 10.03 0.0M
2023-04-04 10.01 10.01 9.99 10.01 0.0M
2023-04-03 9.99 10.00 9.99 10.00 0.0M
2023-03-31 9.98 9.99 9.98 9.99 0.0M
2023-03-30 10.02 10.02 9.98 9.98 0.0M
2023-03-29 10.00 10.01 10.00 10.00 0.0M
2023-03-28 10.00 10.01 10.00 10.01 0.0M
2023-03-27 10.02 10.02 10.02 10.02 0.0M
2023-03-24 10.03 10.06 10.03 10.04 0.0M
2023-03-23 10.00 10.02 10.00 10.02 0.0M
2023-03-22 9.99 9.99 9.97 9.98 0.0M
2023-03-21 10.03 10.03 10.00 10.00 0.0M
2023-03-20 10.06 10.06 10.04 10.04 0.0M
2023-03-17 10.00 10.02 10.00 10.02 0.0M
2023-03-16 9.98 10.00 9.98 10.00 0.0M
2023-03-15 9.92 10.02 9.92 10.02 0.0M
2023-03-14 10.01 10.01 9.94 9.94 0.0M
2023-03-13 9.94 9.98 9.94 9.97 0.0M
2023-03-10 9.91 9.91 9.90 9.91 0.0M
2023-03-09 9.86 9.88 9.86 9.88 0.0M
2023-03-08 9.86 9.87 9.86 9.87 0.0M