HSBC MSCI Europe UCITS ETF

HMEU
🏛️ フランス →
18.87
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 18.76 18.86 18.76 18.87 0.0M
2025-09-25 18.79 18.79 18.71 18.73 0.0M
2025-09-24 18.84 18.84 18.79 18.86 0.0M
2025-09-23 18.86 18.86 18.86 18.90 0.0M
2025-09-22 18.86 18.86 18.80 18.83 0.0M
2025-09-19 18.90 18.91 18.87 18.88 0.0M
2025-09-18 18.82 18.93 18.82 18.90 0.0M
2025-09-17 18.77 18.77 18.73 18.72 0.0M
2025-09-16 18.93 18.93 18.79 18.72 0.0M
2025-09-15 18.91 18.93 18.91 18.94 0.0M
2025-09-12 18.89 18.89 18.88 18.86 0.0M
2025-09-11 18.84 18.85 18.84 18.87 0.0M
2025-09-10 18.88 18.88 18.78 18.78 0.0M
2025-09-09 18.82 18.82 18.77 18.79 0.0M
2025-09-08 18.77 18.77 18.77 18.81 0.0M
2025-09-05 18.78 18.81 18.66 18.69 0.0M
2025-09-04 18.63 18.73 18.63 18.73 0.0M
2025-09-03 18.56 18.57 18.52 18.62 0.0M
2025-09-02 18.72 18.72 18.61 18.49 0.0M
2025-09-01 18.76 18.76 18.74 18.74 0.0M
2025-08-29 18.78 18.78 18.75 18.71 0.0M
2025-08-28 18.88 18.91 18.83 18.82 0.0M
2025-08-27 18.89 18.89 18.80 18.85 0.0M
2025-08-26 18.86 18.86 18.86 18.84 0.0M
2025-08-25 19.02 19.02 18.99 18.99 0.0M
2025-08-22 18.97 18.97 18.97 19.08 0.0M
2025-08-21 19.01 19.01 18.99 18.99 0.0M
2025-08-20 18.91 18.91 18.91 19.00 0.0M
2025-08-19 18.85 18.97 18.85 18.97 0.0M
2025-08-18 18.83 18.83 18.78 18.81 0.0M
2025-08-15 18.91 18.91 18.87 18.83 0.0M
2025-08-14 18.73 18.82 18.73 18.82 0.1M
2025-08-13 18.64 18.71 18.64 18.69 0.0M
2025-08-12 18.60 18.60 18.58 18.58 0.0M
2025-08-11 18.61 18.61 18.52 18.53 0.0M
2025-08-08 18.54 18.54 18.53 18.56 0.0M
2025-08-07 18.37 18.53 18.34 18.53 0.0M
2025-08-06 18.81 18.81 18.72 18.72 0.0M
2025-08-05 18.81 18.81 18.81 18.75 0.0M
2025-08-04 18.57 18.71 18.57 18.71 0.0M
2025-08-01 18.72 18.72 18.63 18.49 0.0M
2025-07-31 19.13 19.13 18.92 18.93 0.0M
2025-07-30 19.03 19.11 19.03 19.08 0.0M
2025-07-29 19.11 19.11 19.11 19.05 0.0M
2025-07-28 19.27 19.27 19.14 19.03 0.0M
2025-07-25 19.04 19.05 19.01 19.05 0.0M
2025-07-24 19.17 19.18 19.12 19.12 0.0M
2025-07-23 19.02 19.06 19.02 19.07 0.0M
2025-07-22 18.90 18.90 18.83 18.85 0.0M
2025-07-21 18.97 18.97 18.92 18.92 0.0M
2025-07-18 19.03 19.03 18.94 18.95 0.0M
2025-07-17 18.92 18.97 18.92 18.98 0.0M
2025-07-16 18.87 18.91 18.87 18.82 0.0M
2025-07-15 19.01 19.02 18.93 18.93 0.0M
2025-07-14 18.92 18.92 18.92 18.97 0.0M
2025-07-11 19.16 19.16 18.99 18.98 0.0M
2025-07-10 19.20 19.20 19.20 19.21 0.0M
2025-07-09 18.98 19.10 18.98 19.09 0.0M
2025-07-08 18.86 18.86 18.84 18.93 0.0M
2025-07-07 18.78 18.86 18.78 18.86 0.0M
2025-07-04 18.80 18.80 18.80 18.78 0.0M
2025-07-03 18.88 18.88 18.78 18.85 0.0M
2025-07-02 18.82 18.82 18.77 18.77 0.0M
2025-07-01 18.82 18.82 18.71 18.75 0.0M
2025-06-30 18.91 18.91 18.77 18.77 0.0M
2025-06-27 18.76 18.80 18.76 18.83 0.0M
2025-06-26 18.73 18.73 18.65 18.64 0.0M
2025-06-25 18.83 18.85 18.63 18.64 0.0M
2025-06-24 18.82 18.82 18.76 18.76 0.0M
2025-06-23 18.53 18.63 18.48 18.56 0.0M
2025-06-20 18.67 18.72 18.62 18.60 0.0M
2025-06-19 18.64 18.66 18.62 18.60 0.0M
2025-06-18 18.80 18.80 18.71 18.74 0.0M
2025-06-17 18.82 18.82 18.78 18.82 0.0M
2025-06-16 18.95 18.95 18.94 18.97 0.0M
2025-06-13 18.94 18.98 18.90 18.90 0.0M
2025-06-12 19.07 19.07 18.96 19.07 0.0M
2025-06-11 19.20 19.20 19.17 19.15 0.0M
2025-06-10 19.18 19.24 19.17 19.20 0.0M
2025-06-09 19.24 19.24 19.20 19.19 0.0M
2025-06-06 19.15 19.24 19.15 19.22 0.0M
2025-06-05 19.14 19.19 19.13 19.15 0.0M
2025-06-04 19.09 19.09 19.09 19.13 0.0M
2025-06-03 19.07 19.07 18.94 19.03 0.0M
2025-06-02 19.00 19.00 18.97 19.02 0.0M
2025-05-30 19.02 19.10 19.02 19.05 0.0M
2025-05-29 19.14 19.15 19.03 19.01 0.0M
2025-05-28 19.15 19.15 19.04 19.04 0.0M
2025-05-27 19.15 19.16 19.15 19.17 0.0M
2025-05-26 19.12 19.16 19.12 19.12 0.0M
2025-05-23 19.12 19.12 18.78 18.88 0.0M
2025-05-22 19.09 19.09 19.01 19.07 0.0M
2025-05-21 19.19 19.19 19.13 19.20 0.0M
2025-05-20 19.09 19.18 19.09 19.19 0.0M
2025-05-19 18.97 18.97 18.91 19.03 0.0M
2025-05-16 18.99 19.05 18.98 18.98 0.0M
2025-05-15 18.74 18.86 18.70 18.90 0.0M
2025-05-14 18.81 18.82 18.76 18.76 0.0M
2025-05-13 18.81 18.85 18.81 18.82 0.0M
2025-05-12 18.83 18.83 18.69 18.79 0.0M
2025-05-09 18.53 18.57 18.53 18.55 0.0M
2025-05-08 18.49 18.51 18.44 18.49 0.0M
2025-05-07 18.42 18.42 18.39 18.39 0.0M
2025-05-06 18.55 18.55 18.47 18.48 0.0M
2025-05-05 18.49 18.51 18.49 18.54 0.0M
2025-05-02 18.33 18.47 18.32 18.48 0.0M
2025-04-30 18.14 18.14 18.01 18.13 0.0M
2025-04-29 18.05 18.05 18.05 18.07 0.0M
2025-04-28 18.01 18.01 18.00 18.00 0.0M
2025-04-25 17.94 17.96 17.94 17.94 0.0M
2025-04-24 17.69 17.76 17.69 17.85 0.0M
2025-04-23 17.72 17.80 17.72 17.75 0.0M
2025-04-22 17.26 17.38 17.26 17.45 0.0M
2025-04-17 17.38 17.38 17.29 17.36 0.0M
2025-04-16 17.27 17.29 17.17 17.37 0.0M
2025-04-15 17.28 17.40 17.27 17.42 0.0M
2025-04-14 17.01 17.16 17.01 17.13 0.0M
2025-04-11 16.85 16.85 16.48 16.72 0.0M
2025-04-10 17.35 17.35 16.76 16.76 0.0M
2025-04-09 16.14 16.16 16.14 16.14 0.0M
2025-04-08 16.55 16.55 16.42 16.68 0.0M
2025-04-07 15.91 16.34 15.91 16.21 0.0M
2025-04-04 17.73 17.73 16.95 17.03 0.0M
2025-04-03 18.08 18.18 17.94 17.91 0.0M
2025-04-02 18.43 18.43 18.31 18.38 0.0M
2025-04-01 18.48 18.48 18.38 18.50 0.0M
2025-03-31 18.42 18.42 18.25 18.32 0.0M
2025-03-28 18.67 18.71 18.67 18.57 0.0M
2025-03-27 18.62 18.62 18.62 18.70 0.0M
2025-03-26 18.95 18.95 18.79 18.77 0.0M
2025-03-25 18.85 18.92 18.85 18.91 0.0M
2025-03-24 18.94 18.94 18.77 18.78 0.0M
2025-03-21 18.85 18.85 18.74 18.81 0.0M
2025-03-20 19.00 19.00 18.90 18.91 0.0M
2025-03-19 18.89 18.97 18.89 18.99 0.0M
2025-03-18 18.89 18.92 18.89 18.94 0.0M
2025-03-17 18.69 18.75 18.69 18.83 0.0M
2025-03-14 18.47 18.68 18.47 18.67 0.0M
2025-03-13 18.49 18.53 18.46 18.46 0.0M
2025-03-12 18.49 18.51 18.42 18.49 0.0M
2025-03-11 18.63 18.63 18.35 18.32 0.0M
2025-03-10 18.95 18.95 18.80 18.65 0.0M
2025-03-07 18.90 18.91 18.86 18.90 0.0M
2025-03-06 19.09 19.10 18.87 19.03 0.0M
2025-03-05 19.00 19.14 19.00 19.01 0.0M
2025-03-04 19.14 19.14 18.94 18.84 0.0M
2025-03-03 19.13 19.34 19.07 19.28 0.0M
2025-02-28 18.93 19.00 18.93 19.03 0.0M
2025-02-27 19.03 19.07 19.03 19.04 0.0M
2025-02-26 19.04 19.11 19.04 19.13 0.1M
2025-02-25 18.93 19.02 18.92 18.94 0.0M
2025-02-24 18.94 18.96 18.89 18.93 0.0M
2025-02-21 18.87 18.93 18.87 18.93 0.0M
2025-02-20 18.89 18.93 18.89 18.83 0.0M
2025-02-19 19.03 19.03 18.83 18.85 0.0M
2025-02-18 19.02 19.02 18.96 19.03 0.0M
2025-02-17 18.91 18.94 18.90 18.96 0.0M
2025-02-14 18.88 18.91 18.85 18.85 0.0M
2025-02-13 18.84 18.88 18.84 18.89 0.0M
2025-02-12 18.70 18.71 18.63 18.69 0.0M
2025-02-11 18.65 18.65 18.64 18.67 0.0M
2025-02-10 18.54 18.63 18.54 18.64 0.0M
2025-02-07 18.59 18.59 18.53 18.51 0.0M
2025-02-06 18.49 18.53 18.49 18.61 0.0M
2025-02-05 18.43 18.48 18.40 18.48 0.0M
2025-02-04 18.39 18.39 18.36 18.42 0.0M
2025-02-03 18.23 18.36 18.23 18.36 0.0M
2025-01-31 18.54 18.58 18.52 18.51 0.0M
2025-01-30 18.39 18.44 18.39 18.50 0.0M
2025-01-29 18.33 18.38 18.32 18.33 0.0M
2025-01-28 18.25 18.30 18.25 18.26 0.0M
2025-01-27 18.07 18.19 18.07 18.18 0.0M
2025-01-24 18.25 18.25 18.16 18.17 0.0M
2025-01-23 18.12 18.20 18.07 18.20 0.0M
2025-01-22 18.10 18.19 18.10 18.12 0.0M
2025-01-21 17.98 18.03 17.98 18.04 0.0M
2025-01-20 17.98 17.98 17.94 17.98 0.0M
2025-01-17 17.92 17.97 17.91 17.97 0.0M
2025-01-16 17.80 17.86 17.78 17.86 0.0M
2025-01-15 17.50 17.68 17.50 17.68 0.0M
2025-01-14 17.53 17.54 17.42 17.42 0.0M
2025-01-13 17.44 17.46 17.39 17.46 0.0M
2025-01-10 17.64 17.69 17.63 17.54 0.0M
2025-01-09 17.55 17.67 17.55 17.68 0.0M
2025-01-08 17.63 17.63 17.63 17.60 0.0M
2025-01-07 17.51 17.62 17.51 17.62 0.0M
2025-01-06 17.45 17.57 17.45 17.57 0.0M
2025-01-03 17.48 17.48 17.40 17.38 0.0M
2025-01-02 17.44 17.44 17.36 17.49 0.0M