HSBC S&P 500 UCITS ETF

HSPX
🏛️ フランス →
57.18
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 57.16 57.40 57.14 57.18 0.0M
2025-09-25 57.04 57.19 56.84 57.09 0.0M
2025-09-24 57.11 57.33 57.08 57.18 0.0M
2025-09-23 57.34 57.34 57.24 57.28 0.0M
2025-09-22 57.21 57.26 56.93 57.24 0.0M
2025-09-19 56.87 57.22 56.86 57.04 0.0M
2025-09-18 56.70 56.89 56.68 56.90 0.0M
2025-09-17 56.32 56.33 56.22 56.26 0.0M
2025-09-16 56.72 56.79 56.31 56.32 0.0M
2025-09-15 56.75 56.81 56.59 56.74 0.0M
2025-09-12 56.59 56.79 56.58 56.73 0.0M
2025-09-11 56.50 56.66 56.37 56.65 0.0M
2025-09-10 56.41 56.41 56.25 56.27 0.1M
2025-09-09 55.83 55.97 55.83 55.95 0.0M
2025-09-08 55.89 55.91 55.78 55.90 0.0M
2025-09-05 56.37 56.37 55.50 55.63 0.0M
2025-09-04 55.90 56.10 55.90 56.13 0.0M
2025-09-03 55.77 55.84 55.75 55.61 0.0M
2025-09-02 55.70 55.80 55.20 55.20 0.0M
2025-09-01 55.63 55.75 55.63 55.79 0.0M
2025-08-29 56.19 56.23 55.60 55.69 0.0M
2025-08-28 56.23 56.28 55.95 56.03 0.0M
2025-08-27 56.20 56.40 56.20 56.30 0.0M
2025-08-26 55.82 55.82 55.65 55.74 0.0M
2025-08-25 55.62 55.80 55.62 55.80 0.0M
2025-08-22 55.40 55.72 55.40 55.71 0.0M
2025-08-21 55.53 55.53 55.19 55.50 0.0M
2025-08-20 55.48 55.51 54.89 55.22 0.0M
2025-08-19 55.65 55.82 55.56 55.59 0.0M
2025-08-18 55.63 55.75 55.63 55.69 0.0M
2025-08-15 56.05 56.05 55.57 55.55 0.0M
2025-08-14 55.74 55.92 55.73 55.87 0.0M
2025-08-13 55.63 55.82 55.57 55.57 0.0M
2025-08-12 55.44 55.58 55.26 55.44 0.0M
2025-08-11 55.38 55.60 55.37 55.54 0.0M
2025-08-08 54.97 55.24 54.97 55.14 0.0M
2025-08-07 54.94 55.34 54.92 54.95 0.0M
2025-08-06 55.08 55.08 54.70 54.91 0.0M
2025-08-05 55.40 55.43 54.92 54.85 0.0M
2025-08-04 54.54 55.01 54.54 55.00 0.0M
2025-08-01 55.77 55.77 54.26 54.49 0.0M
2025-07-31 56.55 56.68 56.23 56.27 0.0M
2025-07-30 55.62 56.12 55.62 55.97 0.0M
2025-07-29 55.89 56.00 55.74 55.74 0.0M
2025-07-28 55.21 55.47 55.20 55.47 0.0M
2025-07-25 54.68 54.84 54.68 54.80 0.0M
2025-07-24 54.55 54.62 54.52 54.60 0.0M
2025-07-23 54.60 54.76 54.60 54.64 0.0M
2025-07-22 54.64 54.68 54.38 54.38 0.0M
2025-07-21 54.88 54.95 54.78 54.76 0.0M
2025-07-18 55.01 55.01 54.72 54.71 0.0M
2025-07-17 54.84 54.94 54.72 54.94 0.0M
2025-07-16 54.25 54.73 53.97 54.03 0.0M
2025-07-15 54.55 54.63 54.48 54.70 0.0M
2025-07-14 54.04 54.24 54.04 54.28 0.0M
2025-07-11 54.30 54.30 53.99 54.17 0.0M
2025-07-10 53.91 54.42 53.91 54.43 0.0M
2025-07-09 53.78 54.00 53.78 54.00 0.0M
2025-07-08 53.74 53.99 53.71 53.82 0.0M
2025-07-07 53.82 54.05 53.82 53.85 0.0M
2025-07-04 53.78 53.78 53.60 53.63 0.0M
2025-07-03 53.50 54.06 53.47 54.01 0.0M
2025-07-02 53.47 53.47 53.28 53.39 0.0M
2025-07-01 53.30 53.30 52.99 53.29 0.0M
2025-06-30 53.45 53.56 53.28 53.32 0.0M
2025-06-27 53.20 53.36 53.20 53.38 0.0M
2025-06-26 52.88 53.00 52.84 53.01 0.0M
2025-06-25 53.16 53.27 53.16 53.07 0.0M
2025-06-24 53.06 53.06 52.81 52.95 0.0M
2025-06-23 52.46 52.73 52.46 52.48 0.0M
2025-06-20 52.45 52.78 52.37 52.47 0.0M
2025-06-19 52.69 52.69 52.21 52.31 0.0M
2025-06-18 52.65 52.94 52.63 52.74 0.0M
2025-06-17 52.59 52.87 52.44 52.81 0.0M
2025-06-16 52.51 52.81 52.47 52.75 0.0M
2025-06-13 52.27 52.68 52.24 52.62 0.0M
2025-06-12 52.86 52.87 52.32 52.76 0.0M
2025-06-11 53.41 53.50 53.30 53.30 0.0M
2025-06-10 53.28 53.33 53.17 53.34 0.0M
2025-06-09 53.13 53.25 53.12 53.17 0.0M
2025-06-06 52.81 53.32 52.81 53.22 0.0M
2025-06-05 52.92 53.14 52.50 52.99 0.0M
2025-06-04 53.08 53.18 52.82 52.94 0.0M
2025-06-03 52.40 52.85 52.25 52.98 0.0M
2025-06-02 52.17 52.26 51.95 52.16 0.0M
2025-05-30 52.61 52.77 52.51 52.51 0.0M
2025-05-29 53.57 53.76 52.68 52.69 0.0M
2025-05-28 52.86 52.99 52.69 52.89 0.0M
2025-05-27 52.22 52.57 52.22 52.62 0.0M
2025-05-26 52.06 52.19 52.05 52.16 0.0M
2025-05-23 52.21 52.25 51.33 51.70 0.0M
2025-05-22 52.32 52.44 52.24 52.32 0.0M
2025-05-21 52.79 52.88 52.67 52.88 0.0M
2025-05-20 53.36 53.54 53.33 53.41 0.0M
2025-05-19 53.13 53.42 52.74 53.34 0.0M
2025-05-16 53.34 53.63 53.32 53.74 0.0M
2025-05-15 52.92 53.22 52.87 53.34 0.0M
2025-05-14 53.19 53.19 52.80 53.17 0.0M
2025-05-13 52.94 53.35 52.94 53.32 0.0M
2025-05-12 52.39 53.16 52.39 52.84 0.0M
2025-05-09 50.97 51.13 50.73 50.81 0.0M
2025-05-08 50.82 50.98 50.67 50.90 0.0M
2025-05-07 50.07 50.18 49.93 49.96 0.0M
2025-05-06 50.28 50.28 49.76 50.15 0.0M
2025-05-05 50.38 50.51 50.20 50.50 0.0M
2025-05-02 50.28 50.51 50.09 50.51 0.0M
2025-04-30 49.26 49.38 48.60 49.12 0.1M
2025-04-29 49.05 49.20 48.98 49.10 0.0M
2025-04-28 49.12 49.30 48.73 48.73 0.0M
2025-04-25 49.14 49.15 48.62 48.72 0.0M
2025-04-24 47.67 48.46 47.35 48.41 0.0M
2025-04-23 47.66 48.73 47.59 47.97 0.0M
2025-04-22 45.83 46.38 45.61 46.35 0.0M
2025-04-17 47.27 47.50 46.86 46.92 0.0M
2025-04-16 47.35 47.99 47.17 47.71 0.0M
2025-04-15 48.28 48.63 48.08 48.41 0.0M
2025-04-14 48.00 48.78 47.91 47.99 0.0M
2025-04-11 47.43 47.43 46.11 46.80 0.0M
2025-04-10 50.04 50.14 47.55 47.45 0.0M
2025-04-09 45.64 46.01 44.61 45.66 0.1M
2025-04-08 47.29 48.73 47.23 47.75 0.1M
2025-04-07 44.27 48.21 44.18 45.85 0.0M
2025-04-04 49.05 49.25 47.40 47.64 0.0M
2025-04-03 50.55 50.69 49.30 49.65 0.0M
2025-04-02 52.63 52.63 52.00 52.60 0.0M
2025-04-01 52.47 52.47 52.11 52.61 0.0M
2025-03-31 51.61 51.85 51.46 51.83 0.0M
2025-03-28 53.08 53.34 52.15 52.13 0.0M
2025-03-27 53.56 53.64 53.22 53.41 0.0M
2025-03-26 54.03 54.16 53.78 53.66 0.0M
2025-03-25 53.88 54.02 53.81 53.88 0.0M
2025-03-24 53.26 53.89 53.26 53.83 0.0M
2025-03-21 52.71 52.73 52.33 52.69 0.0M
2025-03-20 52.87 53.22 52.45 52.76 0.0M
2025-03-19 51.98 52.49 51.95 52.51 0.0M
2025-03-18 52.28 52.38 51.78 51.92 0.0M
2025-03-17 52.04 52.47 52.00 52.17 0.1M
2025-03-14 51.69 52.21 51.51 52.05 0.0M
2025-03-13 51.69 52.17 51.41 51.41 0.0M
2025-03-12 51.73 52.26 51.34 51.87 0.0M
2025-03-11 52.12 52.22 51.30 51.43 0.0M
2025-03-10 53.45 53.45 52.50 52.59 0.0M
2025-03-07 53.62 53.62 52.91 52.89 0.0M
2025-03-06 54.31 54.33 53.60 54.01 0.0M
2025-03-05 54.98 55.00 53.87 53.87 0.0M
2025-03-04 56.27 56.29 55.05 55.04 0.0M
2025-03-03 57.81 57.85 56.98 57.04 0.0M
2025-02-28 57.02 57.24 56.81 56.97 0.0M
2025-02-27 57.60 57.86 57.37 57.73 0.0M
2025-02-26 57.49 57.67 57.43 57.60 0.0M
2025-02-25 57.60 57.69 56.85 56.90 0.0M
2025-02-24 58.10 58.27 57.71 57.95 0.0M
2025-02-21 58.77 59.02 58.62 58.73 0.0M
2025-02-20 59.24 59.33 58.67 58.78 0.0M
2025-02-19 59.18 59.31 59.10 59.40 0.0M
2025-02-18 59.16 59.19 59.01 59.00 0.0M
2025-02-17 58.92 58.99 58.91 58.97 0.0M
2025-02-14 58.99 58.99 58.73 58.72 0.0M
2025-02-13 58.62 58.80 58.62 58.77 0.0M
2025-02-12 59.00 59.00 58.60 58.64 0.0M
2025-02-11 59.17 59.17 59.08 59.08 0.0M
2025-02-10 59.06 59.33 59.06 59.25 0.0M
2025-02-07 59.01 59.20 58.96 58.97 0.0M
2025-02-06 58.96 59.18 58.96 59.04 0.0M
2025-02-05 58.22 58.33 58.05 58.36 0.0M
2025-02-04 58.55 58.62 58.26 58.65 0.0M
2025-02-03 58.55 58.65 58.30 58.67 0.0M
2025-01-31 59.06 59.39 59.06 59.25 0.0M
2025-01-30 58.67 58.82 58.45 58.50 0.0M
2025-01-29 59.07 59.15 58.93 58.78 0.0M
2025-01-28 58.44 58.68 58.27 58.62 0.0M
2025-01-27 58.14 58.14 57.07 57.76 0.0M
2025-01-24 59.16 59.16 58.93 58.96 0.0M
2025-01-23 59.22 59.36 59.09 59.34 0.0M
2025-01-22 59.03 59.24 58.98 59.26 0.0M
2025-01-21 58.69 58.94 58.62 58.63 0.0M
2025-01-20 58.97 58.98 58.49 58.65 0.0M
2025-01-17 58.56 59.15 58.54 59.11 0.0M
2025-01-16 58.80 58.80 58.46 58.57 0.0M
2025-01-15 57.41 58.40 57.41 58.38 0.0M
2025-01-14 57.88 57.92 57.60 57.39 0.0M
2025-01-13 57.49 57.69 57.24 57.50 0.0M
2025-01-10 58.08 58.14 57.58 57.59 0.0M
2025-01-09 57.99 58.89 56.83 58.00 0.0M
2025-01-08 58.05 58.22 57.95 58.01 0.0M
2025-01-07 58.08 58.37 58.00 58.07 0.0M
2025-01-06 58.35 58.63 58.11 58.60 0.0M
2025-01-03 57.97 58.27 57.81 58.21 0.0M
2025-01-02 57.85 58.26 57.80 58.26 0.0M