BNP Paribas Easy MSCI Japan Min TE UCITS ETF Cap

EJAP
🏛️ 프랑스 →
16.66
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 11.43 11.43 11.43 11.43 0.0M
2022-12-29 11.38 11.50 11.36 11.50 0.0M
2022-12-28 11.47 11.51 11.39 11.39 0.0M
2022-12-27 11.55 11.66 11.37 11.44 0.0M
2022-12-23 11.53 11.53 11.51 11.51 0.0M
2022-12-22 11.62 11.62 11.53 11.53 0.0M
2022-12-21 11.56 11.61 11.56 11.60 0.0M
2022-12-20 11.60 11.65 11.56 11.65 0.1M
2022-12-19 11.51 11.52 11.44 11.44 0.0M
2022-12-16 11.46 11.47 11.40 11.46 0.0M
2022-12-15 11.69 11.69 11.42 11.42 0.0M
2022-12-14 11.77 11.81 11.74 11.79 0.0M
2022-12-13 11.63 11.84 11.63 11.77 0.1M
2022-12-12 11.64 11.64 11.60 11.61 0.0M
2022-12-09 11.66 11.73 11.65 11.73 0.0M
2022-12-08 11.56 11.62 11.56 11.60 0.6M
2022-12-07 11.62 11.62 11.56 11.59 0.0M
2022-12-06 11.65 11.65 11.58 11.58 0.0M
2022-12-05 11.77 11.77 11.66 11.67 0.0M
2022-12-02 11.81 11.84 11.81 11.81 0.0M
2022-12-01 11.99 12.01 11.89 11.89 0.0M
2022-11-30 11.91 11.91 11.86 11.86 0.0M
2022-11-29 11.92 11.93 11.89 11.89 0.0M
2022-11-28 11.96 11.96 11.85 11.96 0.0M
2022-11-25 11.98 11.99 11.96 11.97 0.0M
2022-11-24 11.95 12.06 11.95 12.03 0.0M
2022-11-23 11.83 11.92 11.82 11.92 0.0M
2022-11-22 11.74 11.83 11.71 11.83 0.0M
2022-11-21 11.69 11.69 11.68 11.68 0.0M
2022-11-18 11.60 11.67 11.60 11.67 0.0M
2022-11-17 11.69 11.69 11.60 11.62 0.0M
2022-11-16 11.64 11.64 11.60 11.60 0.0M
2022-11-15 11.65 11.75 11.62 11.75 0.0M
2022-11-14 11.65 11.67 11.62 11.64 0.0M
2022-11-11 11.69 11.72 11.69 11.72 0.0M
2022-11-10 11.35 11.69 11.35 11.69 0.0M
2022-11-09 11.39 11.41 11.37 11.37 0.0M
2022-11-08 11.42 11.56 11.42 11.49 0.0M
2022-11-07 11.31 11.37 11.31 11.37 0.0M
2022-11-04 11.35 11.37 11.33 11.33 0.0M
2022-11-03 11.35 11.39 11.32 11.39 0.0M
2022-11-02 11.38 11.40 11.38 11.39 0.0M
2022-11-01 11.31 11.37 11.31 11.32 0.0M
2022-10-31 11.21 11.26 11.20 11.26 0.0M
2022-10-28 11.09 11.19 11.07 11.19 0.0M
2022-10-27 11.12 11.19 11.10 11.19 0.0M
2022-10-26 11.15 11.23 11.15 11.21 0.0M
2022-10-25 11.13 11.20 11.12 11.20 0.0M
2022-10-24 11.01 11.10 11.00 11.04 0.0M
2022-10-21 10.98 11.12 10.97 11.12 0.0M
2022-10-20 11.05 11.11 11.04 11.11 0.0M
2022-10-19 11.09 11.10 11.08 11.08 0.0M
2022-10-18 11.09 11.15 11.05 11.05 0.0M
2022-10-17 11.13 11.14 11.12 11.14 0.0M
2022-10-14 11.25 11.27 11.15 11.15 0.0M
2022-10-13 11.10 11.15 11.02 11.15 0.0M
2022-10-12 11.26 11.28 11.23 11.24 0.0M
2022-10-11 11.30 11.33 11.29 11.33 0.0M
2022-10-10 11.32 11.38 11.32 11.38 0.0M
2022-10-07 11.49 11.50 11.39 11.39 0.0M
2022-10-06 11.46 11.49 11.46 11.49 0.0M
2022-10-05 11.38 11.42 11.38 11.42 0.0M
2022-10-04 11.41 11.42 11.41 11.42 0.0M
2022-10-03 11.21 11.28 11.09 11.28 0.1M
2022-09-30 11.15 11.23 11.14 11.23 0.0M
2022-09-29 11.35 11.35 11.16 11.18 0.9M
2022-09-28 11.34 11.39 11.34 11.39 0.0M
2022-09-27 11.45 11.45 11.36 11.36 0.0M
2022-09-26 11.40 11.42 11.28 11.42 0.0M
2022-09-23 11.59 11.74 11.48 11.48 0.0M
2022-09-22 11.39 11.65 11.38 11.56 0.0M
2022-09-21 11.46 11.52 11.45 11.52 0.0M
2022-09-20 11.51 11.51 11.45 11.45 0.0M
2022-09-19 11.52 11.52 11.45 11.51 0.0M
2022-09-16 11.51 11.56 11.48 11.48 0.0M
2022-09-15 11.60 11.62 11.56 11.56 0.0M
2022-09-14 11.60 11.65 11.56 11.63 0.0M
2022-09-13 11.69 11.70 11.54 11.57 0.0M
2022-09-12 11.59 11.70 11.59 11.70 0.0M
2022-09-09 11.62 11.72 11.62 11.72 0.0M
2022-09-08 11.59 11.65 11.50 11.63 0.1M
2022-09-07 11.50 11.50 11.43 11.43 0.0M
2022-09-06 11.66 11.70 11.61 11.61 0.0M
2022-09-05 11.83 11.83 11.77 11.80 0.0M
2022-09-02 11.74 11.79 11.71 11.77 0.1M
2022-09-01 11.80 11.80 11.80 11.80 0.0M
2022-08-31 12.04 12.04 11.89 11.89 0.0M
2022-08-30 12.11 12.13 11.98 11.98 0.0M
2022-08-29 12.02 12.02 11.98 12.00 0.0M
2022-08-26 12.37 12.37 12.18 12.21 0.0M
2022-08-25 12.35 12.36 12.35 12.36 0.0M
2022-08-24 12.30 12.34 12.26 12.32 0.0M
2022-08-23 12.33 12.36 12.29 12.32 0.0M
2022-08-22 12.36 12.36 12.33 12.33 0.0M
2022-08-19 12.34 12.36 12.29 12.29 0.0M
2022-08-18 12.32 12.44 12.30 12.44 0.0M
2022-08-17 12.51 12.51 12.34 12.34 0.0M
2022-08-16 12.46 12.48 12.38 12.40 0.0M
2022-08-15 12.40 12.46 12.40 12.45 0.0M
2022-08-12 12.24 12.28 12.22 12.28 0.0M
2022-08-11 12.15 12.15 12.10 12.13 0.0M
2022-08-10 11.92 12.08 11.92 12.08 0.0M
2022-08-09 11.97 11.98 11.92 11.92 0.0M
2022-08-08 12.08 12.16 12.08 12.11 0.0M
2022-08-05 12.14 12.14 12.03 12.04 0.1M
2022-08-04 12.06 12.13 12.04 12.09 0.1M
2022-08-03 12.16 12.17 12.11 12.17 0.0M
2022-08-02 12.28 12.28 12.24 12.28 0.0M
2022-08-01 12.34 12.36 12.32 12.33 0.0M
2022-07-29 12.15 12.19 12.15 12.17 0.0M
2022-07-28 12.02 12.14 12.02 12.14 0.0M
2022-07-27 11.96 11.99 11.96 11.99 0.0M
2022-07-26 11.86 11.93 11.85 11.93 0.0M
2022-07-25 11.91 11.91 11.87 11.89 0.0M
2022-07-22 11.87 11.98 11.87 11.92 0.1M
2022-07-21 11.76 11.81 11.76 11.81 0.0M
2022-07-20 11.73 11.76 11.70 11.76 0.0M
2022-07-19 11.56 11.61 11.56 11.61 0.1M
2022-07-18 11.77 11.77 11.63 11.63 0.0M
2022-07-15 11.56 11.60 11.55 11.59 0.2M
2022-07-14 11.61 11.61 11.52 11.55 0.0M
2022-07-13 11.71 11.71 11.60 11.62 0.0M
2022-07-12 11.68 11.76 11.68 11.76 0.0M
2022-07-11 11.73 11.79 11.73 11.73 0.0M
2022-07-08 11.71 11.76 11.71 11.76 0.0M
2022-07-07 11.59 11.69 11.57 11.69 0.0M
2022-07-06 11.38 11.52 11.38 11.48 0.1M
2022-07-05 11.27 11.35 11.27 11.35 0.0M
2022-07-04 11.27 11.32 11.27 11.32 0.0M
2022-07-01 11.10 11.29 11.10 11.29 0.0M
2022-06-30 11.17 11.21 11.17 11.21 0.0M
2022-06-29 11.26 11.29 11.23 11.29 0.0M
2022-06-28 11.36 11.40 11.34 11.34 0.0M
2022-06-27 11.27 11.34 11.21 11.24 0.0M
2022-06-24 11.24 11.30 11.22 11.30 0.0M
2022-06-23 11.00 11.18 11.00 11.16 0.0M
2022-06-22 11.06 11.12 11.06 11.09 0.0M
2022-06-21 11.16 11.19 11.10 11.14 0.0M
2022-06-20 11.00 11.06 11.00 11.06 0.0M
2022-06-17 11.09 11.14 11.09 11.11 0.0M
2022-06-16 11.38 11.38 11.22 11.22 0.1M
2022-06-15 11.26 11.35 11.25 11.35 0.0M
2022-06-14 11.44 11.44 11.34 11.34 0.0M
2022-06-13 11.51 11.51 11.43 11.43 0.0M
2022-06-10 11.72 11.72 11.62 11.62 0.0M
2022-06-09 11.77 11.80 11.74 11.80 0.0M
2022-06-08 11.83 11.83 11.72 11.73 0.0M
2022-06-07 11.78 11.83 11.75 11.83 0.0M
2022-06-06 11.83 11.83 11.82 11.82 0.0M
2022-06-03 11.86 11.86 11.73 11.75 0.0M
2022-06-02 11.91 11.91 11.87 11.90 0.0M
2022-06-01 12.00 12.03 11.95 11.95 0.0M
2022-05-31 12.02 12.02 11.86 11.86 0.0M
2022-05-30 12.03 12.03 11.96 11.98 0.0M
2022-05-27 11.91 11.99 11.91 11.99 0.0M
2022-05-26 11.87 11.89 11.87 11.89 0.0M
2022-05-25 11.84 11.86 11.81 11.86 0.0M
2022-05-24 11.76 11.82 11.74 11.76 0.1M
2022-05-23 11.97 11.97 11.84 11.93 0.0M
2022-05-20 11.87 11.96 11.83 11.89 0.0M
2022-05-19 11.77 11.77 11.59 11.76 0.0M
2022-05-18 11.86 11.89 11.84 11.84 0.0M
2022-05-17 11.82 11.85 11.77 11.79 0.0M
2022-05-16 11.87 11.87 11.85 11.86 0.0M
2022-05-13 11.89 11.92 11.85 11.92 0.1M
2022-05-12 11.51 11.76 11.51 11.72 0.1M
2022-05-11 11.52 11.59 11.52 11.59 0.0M
2022-05-10 11.57 11.62 11.51 11.51 0.0M
2022-05-09 11.81 11.81 11.60 11.60 0.0M
2022-05-06 11.98 11.98 11.82 11.84 0.0M
2022-05-05 12.06 12.06 11.84 11.85 0.1M
2022-05-04 12.00 12.00 11.83 11.83 0.0M
2022-05-03 11.92 11.97 11.92 11.97 0.0M
2022-05-02 11.86 11.87 11.81 11.84 0.0M
2022-04-29 12.09 12.11 12.04 12.07 0.0M
2022-04-28 11.89 12.13 11.89 11.92 0.0M
2022-04-27 11.77 11.83 11.77 11.79 0.1M
2022-04-26 11.68 11.76 11.68 11.68 0.0M
2022-04-25 11.67 11.70 11.67 11.69 0.0M
2022-04-22 11.81 11.84 11.71 11.71 0.0M
2022-04-21 11.84 11.87 11.84 11.87 0.0M
2022-04-20 11.79 11.88 11.78 11.84 0.0M
2022-04-19 11.75 11.77 11.69 11.77 0.0M
2022-04-14 11.94 11.99 11.94 11.99 0.0M
2022-04-13 11.85 11.87 11.83 11.87 0.0M
2022-04-12 11.68 11.85 11.68 11.82 0.0M
2022-04-11 11.89 11.89 11.83 11.88 0.0M
2022-04-08 12.09 12.11 12.07 12.08 0.0M
2022-04-07 12.02 12.09 12.02 12.02 0.0M
2022-04-06 12.23 12.23 12.09 12.10 0.0M
2022-04-05 12.43 12.43 12.32 12.32 0.0M
2022-04-04 12.38 12.53 12.38 12.52 0.0M
2022-04-01 12.30 12.38 12.30 12.34 0.0M
2022-03-31 12.31 12.39 12.31 12.39 0.0M
2022-03-30 12.44 12.44 12.39 12.39 0.0M
2022-03-29 12.46 12.51 12.43 12.51 0.0M
2022-03-28 12.40 12.42 12.40 12.42 0.0M
2022-03-25 12.55 12.57 12.55 12.57 0.0M
2022-03-24 12.62 12.62 12.56 12.56 0.0M
2022-03-23 12.58 12.58 12.51 12.53 0.0M
2022-03-22 12.46 12.51 12.46 12.51 0.0M
2022-03-21 12.43 12.48 12.40 12.48 0.0M
2022-03-18 12.33 12.40 12.33 12.40 0.0M
2022-03-17 12.28 12.28 12.16 12.20 0.0M
2022-03-16 12.14 12.17 12.14 12.14 0.0M
2022-03-15 11.78 11.99 11.77 11.99 0.0M
2022-03-14 11.88 11.91 11.86 11.86 0.0M
2022-03-11 11.89 11.95 11.87 11.87 0.0M
2022-03-10 12.09 12.09 11.89 11.91 0.1M
2022-03-09 11.77 11.96 11.77 11.91 0.1M
2022-03-08 11.84 11.84 11.77 11.77 0.3M
2022-03-07 12.07 12.13 12.02 12.04 0.0M
2022-03-04 12.27 12.31 12.22 12.31 0.0M
2022-03-03 12.35 12.35 12.32 12.33 0.0M
2022-03-02 12.24 12.33 12.24 12.33 0.0M
2022-03-01 12.41 12.41 12.36 12.36 0.0M
2022-02-28 12.39 12.39 12.37 12.38 0.0M
2022-02-25 12.27 12.32 12.22 12.32 0.0M
2022-02-24 12.09 12.09 12.06 12.06 0.0M
2022-02-23 12.32 12.35 12.26 12.26 0.0M
2022-02-22 12.12 12.33 12.12 12.30 0.0M
2022-02-21 12.38 12.38 12.30 12.30 0.0M
2022-02-18 12.40 12.40 12.37 12.37 0.0M
2022-02-17 12.47 12.48 12.43 12.43 0.0M
2022-02-16 12.51 12.51 12.48 12.48 0.0M
2022-02-15 12.41 12.53 12.41 12.53 0.0M
2022-02-14 12.47 12.48 12.46 12.47 0.0M
2022-02-11 12.45 12.50 12.38 12.47 0.0M
2022-02-10 12.59 12.59 12.48 12.48 0.0M
2022-02-09 12.57 12.63 12.57 12.63 0.0M
2022-02-08 12.46 12.49 12.44 12.49 0.0M
2022-02-07 12.41 12.41 12.40 12.40 0.1M
2022-02-04 12.40 12.40 12.30 12.32 0.0M
2022-02-03 12.59 12.59 12.39 12.39 0.0M
2022-02-02 12.69 12.72 12.66 12.69 0.0M
2022-02-01 12.46 12.52 12.46 12.52 0.0M
2022-01-31 12.46 12.46 12.43 12.45 0.0M
2022-01-28 12.37 12.37 12.23 12.33 0.1M
2022-01-27 12.27 12.48 12.27 12.42 0.0M
2022-01-26 12.52 12.56 12.52 12.55 0.0M
2022-01-25 12.51 12.53 12.48 12.51 0.0M
2022-01-24 12.70 12.70 12.47 12.47 0.0M
2022-01-21 12.74 12.76 12.59 12.70 0.0M
2022-01-20 12.69 12.82 12.69 12.82 0.1M
2022-01-19 12.61 12.76 12.61 12.72 0.0M
2022-01-18 12.87 12.90 12.82 12.89 0.0M
2022-01-17 12.94 12.97 12.93 12.97 0.9M
2022-01-14 12.90 12.92 12.90 12.92 0.0M
2022-01-13 12.97 13.03 12.97 13.03 0.0M
2022-01-12 13.07 13.07 13.04 13.06 0.0M
2022-01-11 12.90 12.93 12.89 12.92 0.0M
2022-01-10 12.97 12.97 12.83 12.86 0.0M
2022-01-07 12.93 12.93 12.83 12.87 0.0M
2022-01-06 12.95 13.06 12.95 13.06 0.3M
2022-01-05 13.25 13.27 13.23 13.27 0.0M
2022-01-04 13.17 13.20 13.16 13.20 0.0M
2022-01-03 12.98 12.99 12.98 12.99 0.0M