BNP Paribas Easy Sustainable Japan UCITS ETF R EUR Acc (AJASR)

AJASR
🏛️ フランス →
10,826.62
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 10,851.09 10,851.09 10,851.09 10,826.62 0.0M
2025-09-25 10,855.74 10,894.71 10,855.74 10,894.71 0.0M
2025-09-24 10,839.84 10,839.84 10,839.84 10,882.49 0.0M
2025-09-23 10,884.49 10,884.49 10,884.49 10,883.82 0.0M
2025-09-22 10,857.91 10,857.91 10,857.91 10,855.82 0.0M
2025-09-19 10,781.68 10,883.13 10,781.68 10,883.13 0.0M
2025-09-18 10,883.18 10,883.18 10,883.18 10,939.04 0.0M
2025-09-17 10,751.00 10,783.81 10,751.00 10,783.81 0.0M
2025-09-16 10,877.34 10,877.34 10,877.34 10,806.52 0.0M
2025-09-15 10,874.39 10,874.39 10,874.39 10,866.42 0.0M
2025-09-12 10,859.39 10,859.39 10,859.39 10,835.17 0.0M
2025-09-11 10,816.97 10,816.97 10,816.97 10,921.07 0.0M
2025-09-10 10,825.53 10,825.53 10,825.53 10,830.11 0.0M
2025-09-09 10,732.42 10,732.42 10,687.32 10,687.32 0.0M
2025-09-08 10,756.07 10,756.07 10,756.07 10,843.60 0.0M
2025-09-05 10,675.38 10,675.38 10,675.38 10,611.52 0.0M
2025-09-04 10,588.45 10,588.45 10,588.45 10,638.64 0.0M
2025-09-03 10,467.70 10,467.70 10,467.70 10,485.91 0.0M
2025-09-02 10,577.50 10,577.50 10,577.50 10,495.36 0.0M
2025-09-01 10,569.57 10,569.57 10,569.57 10,593.29 0.0M
2025-08-29 10,515.77 10,594.68 10,515.77 10,525.38 0.0M
2025-08-28 10,751.24 10,751.24 10,690.85 10,690.85 0.0M
2025-08-27 10,644.23 10,644.23 10,644.23 10,647.56 0.0M
2025-08-26 10,631.08 10,631.08 10,620.43 10,620.43 0.0M
2025-08-25 10,718.89 10,718.89 10,718.89 10,709.49 0.0M
2025-08-22 10,794.48 10,794.48 10,794.48 10,794.48 0.0M
2025-08-21 10,722.72 10,722.72 10,722.72 10,717.48 0.0M
2025-08-20 10,811.63 10,811.63 10,811.63 10,778.39 0.0M
2025-08-19 10,822.02 10,822.02 10,822.02 10,827.86 0.0M
2025-08-18 10,822.37 10,822.37 10,822.37 10,859.66 0.0M
2025-08-15 10,843.06 10,843.06 10,843.06 10,805.03 0.0M
2025-08-14 10,663.69 10,691.16 10,663.69 10,691.16 0.0M
2025-08-13 10,711.26 10,711.26 10,711.26 10,660.20 0.0M
2025-08-12 10,602.12 10,602.12 10,602.12 10,675.47 0.0M
2025-08-11 10,598.90 10,598.90 10,598.90 10,594.21 0.0M
2025-08-08 10,484.87 10,484.87 10,484.87 10,542.02 0.0M
2025-08-07 10,335.57 10,335.57 10,335.57 10,381.57 0.0M
2025-08-06 10,310.22 10,310.22 10,257.67 10,257.67 0.0M
2025-08-05 10,286.82 10,286.82 10,286.82 10,226.41 0.0M
2025-08-04 10,164.74 10,164.74 10,164.74 10,250.94 0.0M
2025-08-01 10,237.70 10,237.70 10,237.70 10,106.50 0.0M
2025-07-31 10,199.95 10,199.95 10,199.95 10,199.95 0.0M
2025-07-30 10,203.49 10,203.49 10,203.49 10,220.44 0.0M
2025-07-29 10,186.37 10,186.37 10,151.97 10,121.15 0.0M
2025-07-28 10,097.78 10,097.78 10,097.78 10,094.56 0.0M
2025-07-25 10,208.74 10,208.74 10,183.35 10,183.35 0.0M
2025-07-24 10,386.88 10,386.88 10,386.88 10,309.76 0.0M
2025-07-23 10,153.05 10,153.05 10,153.05 10,262.98 0.0M
2025-07-22 9,790.08 9,790.08 9,790.08 9,817.09 0.0M
2025-07-21 9,825.10 9,825.10 9,825.10 9,836.97 0.0M
2025-07-18 9,759.58 9,759.58 9,759.58 9,759.58 0.0M
2025-07-17 9,837.76 9,837.76 9,837.76 9,859.07 0.0M
2025-07-16 9,719.92 9,763.33 9,719.92 9,685.78 0.0M
2025-07-15 9,751.33 9,751.33 9,751.33 9,751.33 0.0M
2025-07-14 9,784.60 9,784.60 9,784.60 9,775.39 0.0M
2025-07-11 9,813.27 9,813.27 9,813.27 9,750.89 0.0M
2025-07-10 9,780.26 9,780.26 9,780.26 9,837.76 0.0M
2025-07-09 9,806.71 9,806.71 9,806.71 9,836.77 0.0M
2025-07-08 9,816.23 9,816.23 9,816.23 9,836.80 0.0M
2025-07-07 9,855.33 9,855.33 9,855.33 9,860.33 0.0M
2025-07-04 9,947.13 9,947.13 9,947.13 9,932.19 0.0M
2025-07-03 9,962.32 9,962.32 9,962.32 10,004.86 0.0M
2025-07-02 9,990.31 9,992.14 9,990.31 9,959.89 0.0M
2025-07-01 9,989.14 9,989.14 9,989.14 9,983.26 0.0M
2025-06-30 10,109.16 10,109.16 10,109.16 10,057.98 0.0M
2025-06-27 10,062.36 10,062.36 10,062.36 10,121.52 0.0M
2025-06-26 9,902.76 9,902.76 9,902.76 9,917.53 0.0M
2025-06-25 9,855.92 9,855.92 9,855.92 9,802.21 0.0M
2025-06-24 9,866.48 9,866.48 9,866.48 9,818.27 0.0M
2025-06-23 9,724.06 9,790.46 9,724.06 9,790.46 0.0M
2025-06-20 9,844.89 9,844.89 9,844.89 9,807.57 0.0M
2025-06-19 9,987.47 9,987.47 9,987.47 9,921.64 0.0M
2025-06-18 10,038.40 10,038.40 10,038.40 10,010.82 0.0M
2025-06-17 9,924.30 9,924.30 9,924.30 9,908.82 0.0M
2025-06-16 9,959.67 9,959.67 9,959.67 9,987.91 0.0M
2025-06-13 9,976.25 9,976.25 9,976.25 9,976.25 0.0M
2025-06-12 10,059.67 10,059.67 10,059.67 10,021.96 0.0M
2025-06-11 10,110.69 10,110.69 10,110.69 10,090.53 0.0M
2025-06-10 10,136.38 10,136.38 10,136.38 10,113.57 0.0M
2025-06-09 10,133.92 10,133.92 10,133.92 10,133.24 0.0M
2025-06-06 10,070.03 10,070.03 10,070.03 10,123.80 0.0M
2025-06-05 10,085.27 10,085.27 10,085.27 10,038.08 0.0M
2025-06-04 10,179.22 10,179.22 10,179.22 10,121.84 0.0M
2025-06-03 10,169.05 10,169.05 10,169.05 10,197.82 0.0M
2025-06-02 10,181.60 10,181.60 10,181.60 10,204.07 0.0M
2025-05-30 10,180.32 10,180.32 10,180.32 10,180.32 0.0M
2025-05-29 10,270.28 10,270.28 10,270.28 10,162.47 0.0M
2025-05-28 10,155.88 10,155.88 10,155.88 10,183.11 0.0M
2025-05-27 10,193.18 10,193.18 10,193.18 10,314.17 0.0M
2025-05-26 10,146.28 10,146.28 10,146.28 10,149.98 0.0M
2025-05-23 10,099.61 10,099.61 10,099.61 10,012.18 0.0M
2025-05-22 10,044.45 10,044.45 10,044.45 10,039.14 0.0M
2025-05-21 10,051.31 10,051.31 10,030.41 10,030.41 0.0M
2025-05-20 10,125.20 10,125.20 10,125.20 10,145.21 0.0M
2025-05-19 10,084.44 10,084.44 10,079.14 10,062.75 0.0M
2025-05-16 10,115.26 10,156.32 10,115.26 10,165.23 0.0M
2025-05-15 10,064.55 10,114.64 10,064.55 10,120.10 0.0M
2025-05-14 10,120.46 10,120.46 10,038.18 10,023.09 0.0M
2025-05-13 10,150.77 10,150.77 10,150.77 10,146.74 0.0M
2025-05-12 10,162.61 10,162.61 10,162.61 10,253.41 0.0M
2025-05-09 10,085.51 10,085.51 10,085.51 10,015.43 0.0M
2025-05-08 9,993.82 9,993.82 9,993.82 10,020.30 0.0M
2025-05-07 9,924.82 9,924.82 9,924.82 9,903.23 0.0M
2025-05-06 9,988.77 9,988.77 9,988.77 9,998.33 0.0M
2025-05-05 9,919.11 9,919.11 9,919.11 10,005.91 0.0M
2025-05-02 9,872.62 9,872.62 9,872.62 9,872.62 0.0M
2025-04-30 9,833.37 9,833.37 9,833.37 9,800.82 0.0M
2025-04-29 9,837.51 9,837.51 9,837.51 9,817.07 0.0M
2025-04-28 9,708.85 9,708.85 9,708.85 9,754.74 0.0M
2025-04-25 9,655.07 9,655.07 9,655.07 9,640.63 0.0M
2025-04-24 9,529.18 9,529.18 9,529.18 9,621.17 0.0M
2025-04-23 9,554.87 9,614.90 9,554.87 9,600.43 0.0M
2025-04-22 9,435.39 9,435.39 9,435.39 9,435.39 0.0M
2025-04-17 9,349.03 9,349.03 9,349.03 9,428.71 0.0M
2025-04-16 9,247.69 9,247.69 9,247.69 9,317.77 0.0M
2025-04-15 9,277.02 9,277.02 9,277.02 9,367.47 0.0M
2025-04-14 9,128.31 9,128.31 9,128.31 9,187.51 0.0M
2025-04-11 8,900.02 8,900.02 8,900.02 8,900.02 0.0M
2025-04-10 9,003.56 9,003.56 9,003.56 9,003.56 0.0M
2025-04-09 8,785.94 8,820.85 8,785.94 8,744.94 0.0M
2025-04-08 9,105.50 9,105.50 9,105.50 9,138.55 0.0M
2025-04-07 8,803.56 8,803.56 8,803.56 8,813.42 0.0M
2025-04-04 9,186.43 9,186.43 9,186.43 8,942.71 0.0M
2025-04-03 9,575.10 9,575.10 9,575.10 9,304.50 0.0M
2025-04-02 9,894.83 9,894.83 9,894.83 9,841.61 0.0M
2025-04-01 9,927.09 9,927.09 9,927.09 9,953.31 0.0M
2025-03-31 9,646.41 9,646.41 9,646.41 9,965.39 0.0M
2025-03-28 10,146.54 10,146.54 10,146.54 10,040.26 0.0M
2025-03-27 10,365.18 10,365.18 10,365.18 10,321.69 0.0M
2025-03-26 10,400.35 10,400.35 10,400.35 10,327.86 0.0M
2025-03-25 10,323.58 10,323.58 10,323.58 10,403.92 0.0M
2025-03-24 10,311.25 10,311.25 10,311.25 10,346.98 0.0M
2025-03-21 10,345.86 10,345.86 10,345.86 10,326.37 0.0M
2025-03-20 10,336.69 10,336.69 10,336.69 10,291.56 0.0M
2025-03-19 10,232.99 10,232.99 10,232.99 10,258.52 0.0M
2025-03-18 10,181.90 10,181.90 10,181.90 10,191.85 0.0M
2025-03-17 10,192.51 10,192.51 10,174.11 10,225.99 0.0M
2025-03-14 10,076.28 10,076.28 10,076.28 10,171.91 0.0M
2025-03-13 10,069.44 10,069.44 10,069.44 10,065.70 0.0M
2025-03-12 9,978.19 9,978.19 9,978.19 10,042.57 0.0M
2025-03-11 9,837.15 9,837.15 9,837.15 9,837.15 0.0M
2025-03-10 10,049.38 10,049.38 10,049.38 10,049.38 0.0M
2025-03-07 10,168.48 10,168.48 10,105.80 10,112.16 0.0M
2025-03-06 10,284.16 10,284.16 10,284.16 10,218.73 0.0M
2025-03-05 10,253.15 10,253.15 10,253.15 10,200.25 0.0M
2025-03-04 10,400.94 10,400.94 10,400.94 10,201.62 0.0M
2025-03-03 10,539.94 10,539.94 10,539.94 10,526.98 0.0M
2025-02-28 10,335.98 10,335.98 10,335.98 10,392.76 0.0M
2025-02-27 10,565.89 10,565.89 10,565.89 10,565.89 0.0M
2025-02-26 10,483.46 10,483.46 10,483.46 10,537.18 0.0M
2025-02-25 10,492.22 10,492.22 10,492.22 10,412.89 0.0M
2025-02-24 10,443.02 10,443.02 10,443.02 10,419.30 0.0M
2025-02-21 10,520.19 10,520.19 10,520.19 10,533.41 0.0M
2025-02-20 10,579.52 10,582.34 10,579.52 10,521.97 0.0M
2025-02-19 10,576.28 10,576.28 10,576.28 10,563.50 0.0M
2025-02-18 10,574.01 10,574.01 10,574.01 10,592.70 0.0M
2025-02-17 10,559.90 10,611.10 10,559.90 10,593.84 0.0M
2025-02-14 10,443.14 10,443.14 10,443.14 10,422.13 0.0M
2025-02-13 10,383.92 10,383.92 10,383.92 10,442.02 0.0M
2025-02-12 10,289.93 10,289.93 10,289.93 10,289.93 0.0M
2025-02-11 10,491.44 10,491.44 10,491.44 10,496.84 0.0M
2025-02-10 10,502.26 10,502.26 10,502.26 10,524.94 0.0M
2025-02-07 10,481.33 10,498.88 10,481.33 10,485.37 0.0M
2025-02-06 10,468.93 10,468.93 10,468.93 10,549.17 0.0M
2025-02-05 10,364.86 10,364.86 10,364.86 10,401.74 0.0M
2025-02-04 10,331.56 10,331.56 10,331.56 10,384.95 0.0M
2025-02-03 10,364.69 10,364.69 10,364.69 10,404.11 0.0M
2025-01-31 10,496.01 10,496.01 10,496.01 10,488.90 0.0M
2025-01-30 10,427.54 10,427.54 10,427.54 10,461.57 0.0M
2025-01-29 10,357.28 10,357.28 10,357.28 10,357.28 0.0M
2025-01-28 10,309.81 10,309.81 10,309.81 10,309.81 0.0M
2025-01-27 10,206.67 10,206.67 10,206.67 10,190.01 0.0M
2025-01-24 10,268.48 10,268.48 10,268.48 10,307.25 0.0M
2025-01-23 10,246.52 10,246.52 10,246.52 10,290.11 0.0M
2025-01-22 10,226.55 10,226.55 10,226.55 10,250.97 0.0M
2025-01-21 10,205.12 10,205.12 10,205.12 10,205.12 0.0M
2025-01-20 10,192.97 10,192.97 10,192.97 10,159.50 0.0M
2025-01-17 10,120.78 10,120.78 10,120.78 10,159.82 0.0M
2025-01-16 10,120.70 10,120.70 10,120.70 10,095.53 0.0M
2025-01-15 10,010.08 10,010.08 10,010.08 10,110.68 0.0M
2025-01-14 10,028.29 10,028.29 10,028.29 9,977.36 0.0M
2025-01-13 10,031.81 10,031.81 10,031.81 10,030.23 0.0M
2025-01-10 10,048.82 10,048.82 10,048.82 10,048.82 0.0M
2025-01-09 10,137.21 10,137.21 10,137.21 10,151.32 0.0M
2025-01-08 9,949.32 9,949.32 9,949.32 10,220.04 0.0M
2025-01-07 10,241.36 10,241.36 10,241.36 10,259.92 0.0M
2025-01-06 10,202.31 10,202.31 10,202.31 10,253.34 0.0M
2025-01-03 10,209.72 10,209.72 10,209.72 10,257.57 0.0M
2025-01-02 10,273.79 10,273.79 10,273.79 10,324.23 0.0M