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
2023-12-29 43.83 43.91 43.57 43.57 0.0M
2023-12-28 43.62 43.77 43.59 43.77 0.0M
2023-12-27 43.69 43.79 43.49 43.48 0.0M
2023-12-22 43.65 43.80 43.58 43.78 0.0M
2023-12-21 43.74 43.74 43.55 43.61 0.0M
2023-12-20 44.02 44.05 43.93 44.04 0.0M
2023-12-19 43.93 43.93 43.85 43.91 0.0M
2023-12-18 43.82 43.95 43.82 43.94 0.0M
2023-12-15 43.59 43.83 43.59 43.83 0.0M
2023-12-14 43.90 43.90 43.50 43.45 0.0M
2023-12-13 43.65 43.65 43.63 43.63 0.0M
2023-12-12 43.44 43.44 43.32 43.40 0.0M
2023-12-11 43.27 43.38 43.25 43.38 0.0M
2023-12-08 42.97 43.16 42.97 43.18 0.0M
2023-12-07 42.72 42.92 42.72 42.89 0.0M
2023-12-06 42.98 43.00 42.87 42.89 0.0M
2023-12-05 42.64 42.64 42.58 42.80 0.0M
2023-12-04 42.67 42.67 42.58 42.58 0.0M
2023-12-01 42.44 42.63 42.38 42.62 0.0M
2023-11-30 42.11 42.27 42.11 42.18 0.0M
2023-11-29 41.98 42.17 41.98 42.03 0.0M
2023-11-28 42.06 42.06 41.89 41.98 0.0M
2023-11-27 42.06 42.15 42.00 42.13 0.0M
2023-11-24 42.24 42.30 42.10 42.13 0.0M
2023-11-23 42.25 42.31 42.21 42.30 0.0M
2023-11-22 42.05 42.45 42.05 42.37 0.0M
2023-11-21 41.94 42.01 41.86 41.93 0.0M
2023-11-20 41.79 41.87 41.75 41.88 0.0M
2023-11-17 42.16 42.16 41.90 41.85 0.0M
2023-11-16 41.99 41.99 41.80 41.82 0.0M
2023-11-15 41.91 42.00 41.91 42.01 0.0M
2023-11-14 41.69 41.94 41.58 41.93 0.0M
2023-11-13 41.61 41.71 41.61 41.69 0.0M
2023-11-10 41.25 41.25 41.11 41.43 0.0M
2023-11-09 41.36 41.54 41.28 41.35 0.0M
2023-11-08 41.38 41.49 41.31 41.27 0.0M
2023-11-07 41.13 41.40 41.12 41.41 0.0M
2023-11-06 41.05 41.10 40.99 41.03 0.0M
2023-11-03 40.97 41.03 40.91 41.07 0.0M
2023-11-02 40.52 40.89 40.46 40.90 0.0M
2023-11-01 40.02 40.40 39.95 40.35 0.0M
2023-10-31 39.50 39.84 39.50 39.87 0.0M
2023-10-30 39.65 39.66 39.34 39.45 0.0M
2023-10-27 39.74 39.78 39.46 39.55 0.0M
2023-10-26 39.83 40.01 39.80 39.85 0.0M
2023-10-25 40.33 40.44 40.15 40.24 0.0M
2023-10-24 40.05 40.52 40.00 40.45 0.0M
2023-10-23 40.37 40.37 39.98 40.20 0.0M
2023-10-20 40.73 40.73 40.36 40.34 0.0M
2023-10-19 41.30 41.30 41.09 41.13 0.0M
2023-10-18 41.61 41.67 41.56 41.61 0.0M
2023-10-17 41.86 41.86 41.50 41.72 0.0M
2023-10-16 41.62 41.92 41.49 41.91 0.0M
2023-10-13 41.73 41.87 41.63 41.66 0.0M
2023-10-12 41.70 41.90 41.70 41.87 0.0M
2023-10-11 41.53 41.63 41.53 41.42 0.0M
2023-10-10 41.45 41.69 41.37 41.68 0.0M
2023-10-09 40.97 41.12 40.97 41.15 0.0M
2023-10-06 40.72 40.79 40.54 40.72 0.0M
2023-10-05 40.87 40.88 40.60 40.59 0.0M
2023-10-04 40.61 40.73 40.57 40.73 0.0M
2023-10-03 41.32 41.33 40.88 40.82 0.0M
2023-10-02 41.14 41.28 40.99 41.28 0.0M
2023-09-29 41.10 41.12 41.06 41.17 0.0M
2023-09-28 41.12 41.12 40.90 41.04 0.0M
2023-09-27 40.95 41.10 40.95 41.01 0.0M
2023-09-26 41.17 41.17 40.86 40.88 0.0M
2023-09-25 41.02 41.23 40.90 41.23 0.0M
2023-09-22 41.10 41.20 41.08 41.23 0.0M
2023-09-21 41.67 41.67 41.30 41.21 0.0M
2023-09-20 41.98 42.00 41.90 41.90 0.0M
2023-09-19 42.02 42.14 41.73 41.79 0.0M
2023-09-18 42.18 42.20 42.07 42.09 0.0M
2023-09-15 42.71 42.71 42.67 42.21 0.0M
2023-09-14 42.03 42.50 42.03 42.53 0.0M
2023-09-13 41.91 41.98 41.90 42.03 0.0M
2023-09-12 42.12 42.16 42.10 42.02 0.0M
2023-09-11 42.06 42.17 42.00 42.01 0.0M
2023-09-08 41.99 42.01 41.85 42.07 0.0M
2023-09-07 41.93 41.98 41.87 41.89 0.0M
2023-09-06 42.19 42.19 42.05 42.00 0.0M
2023-09-05 42.19 42.47 42.14 42.43 0.0M
2023-09-04 42.26 42.26 42.17 42.16 0.0M
2023-09-01 41.95 42.20 41.94 42.15 0.0M
2023-08-31 41.76 42.11 41.76 42.06 0.0M
2023-08-30 41.74 41.75 41.57 41.58 0.0M
2023-08-29 41.42 41.65 41.31 41.58 0.0M
2023-08-28 41.11 41.26 41.11 41.23 0.0M
2023-08-25 40.93 41.00 40.81 40.98 0.0M
2023-08-24 41.51 41.51 41.06 41.07 0.0M
2023-08-23 40.88 41.09 40.88 41.13 0.0M
2023-08-22 40.65 40.90 40.65 40.88 0.0M
2023-08-21 40.48 40.62 40.48 40.42 0.0M
2023-08-18 40.56 40.56 40.30 40.42 0.0M
2023-08-17 40.90 40.91 40.75 40.78 0.0M
2023-08-16 40.98 41.05 40.95 41.04 0.0M
2023-08-15 41.44 41.44 40.96 41.10 0.0M
2023-08-14 41.09 41.40 41.09 41.35 0.0M
2023-08-11 41.03 41.03 40.86 40.95 0.0M
2023-08-10 41.07 41.28 40.97 41.12 0.0M
2023-08-09 41.42 41.45 41.30 41.01 0.0M
2023-08-08 41.29 41.32 41.18 41.14 0.0M
2023-08-07 41.24 41.25 41.18 41.18 0.0M
2023-08-04 41.50 41.59 41.20 41.30 0.0M
2023-08-03 41.55 41.55 41.30 41.43 0.0M
2023-08-02 41.70 41.82 41.60 41.64 0.0M
2023-08-01 42.10 42.10 41.95 41.98 0.0M
2023-07-31 41.85 41.91 41.80 41.87 0.0M
2023-07-28 41.79 41.89 41.69 41.86 0.0M
2023-07-27 41.56 42.15 41.50 42.03 0.0M
2023-07-26 41.85 41.87 41.68 41.69 0.0M
2023-07-25 41.69 41.81 41.66 41.83 0.0M
2023-07-24 41.27 41.64 41.26 41.64 0.0M
2023-07-21 41.29 41.50 41.29 41.46 0.0M
2023-07-20 41.15 41.28 41.15 41.37 0.0M
2023-07-19 41.18 41.43 41.10 41.35 0.0M
2023-07-18 40.66 40.74 40.66 40.92 0.0M
2023-07-17 40.58 40.72 40.57 40.72 0.0M
2023-07-14 40.69 40.69 40.69 40.71 0.0M
2023-07-13 40.72 40.75 40.60 40.67 0.0M
2023-07-12 40.78 40.94 40.78 40.78 0.0M
2023-07-11 40.61 40.74 40.55 40.69 0.0M
2023-07-10 40.53 40.75 40.49 40.59 0.0M
2023-07-07 40.93 41.02 40.77 40.82 0.0M
2023-07-06 41.28 41.29 40.84 40.91 0.0M
2023-07-05 41.31 41.43 41.15 41.44 0.0M
2023-07-04 41.30 41.38 41.30 41.34 0.0M
2023-07-03 41.38 41.45 41.27 41.28 0.0M
2023-06-30 40.99 41.30 40.99 41.21 0.0M
2023-06-29 40.67 40.76 40.62 40.84 0.0M
2023-06-28 40.42 40.60 40.37 40.59 0.0M
2023-06-27 40.20 40.21 40.01 40.23 0.0M
2023-06-26 40.39 40.39 40.26 40.26 0.0M
2023-06-23 40.41 40.64 40.32 40.42 0.0M
2023-06-22 40.14 40.15 40.08 40.33 0.0M
2023-06-21 40.62 40.65 40.30 40.38 0.0M
2023-06-20 40.74 40.83 40.60 40.59 0.0M
2023-06-19 40.81 40.84 40.81 40.75 0.0M
2023-06-16 40.88 41.07 40.83 40.97 0.0M
2023-06-15 40.87 40.87 40.62 40.81 0.0M
2023-06-14 40.96 41.05 40.77 40.91 0.0M
2023-06-13 40.75 40.87 40.67 40.94 0.0M
2023-06-12 40.59 40.60 40.42 40.52 0.0M
2023-06-09 40.25 40.59 40.25 40.45 0.0M
2023-06-08 40.25 40.31 40.14 40.21 0.0M
2023-06-07 40.54 40.54 40.39 40.43 0.0M
2023-06-06 40.29 40.53 40.29 40.44 0.0M
2023-06-05 40.47 40.58 40.44 40.50 0.0M
2023-06-02 39.69 40.30 39.69 40.27 0.0M
2023-06-01 39.65 39.72 39.37 39.58 0.0M
2023-05-31 39.62 39.76 39.47 39.52 0.0M
2023-05-30 39.85 39.91 39.70 39.66 0.0M
2023-05-29 39.77 39.77 39.73 39.81 0.0M
2023-05-26 39.10 39.61 38.97 39.55 0.0M
2023-05-25 38.98 39.06 38.97 39.02 0.0M
2023-05-24 38.84 38.85 38.61 38.65 0.0M
2023-05-23 39.19 39.27 39.17 39.24 0.0M
2023-05-22 39.17 39.29 39.15 39.29 0.0M
2023-05-19 39.37 39.41 39.22 39.16 0.0M
2023-05-18 38.80 39.23 38.80 39.19 0.0M
2023-05-17 38.29 38.51 38.29 38.51 0.0M
2023-05-16 38.32 38.37 38.27 38.36 0.0M
2023-05-15 38.43 38.46 38.24 38.35 0.0M
2023-05-12 38.25 38.42 38.25 38.33 0.0M
2023-05-11 38.33 38.37 38.09 38.11 0.0M
2023-05-10 37.97 38.12 37.88 37.99 0.0M
2023-05-09 37.96 38.00 37.90 37.99 0.0M
2023-05-08 37.79 37.84 37.78 37.78 0.0M
2023-05-05 37.29 37.77 37.29 37.77 0.0M
2023-05-04 37.35 37.44 37.10 37.10 0.0M
2023-05-03 37.80 37.80 37.58 37.58 0.0M
2023-05-02 38.28 38.36 38.09 38.09 0.0M
2023-04-28 37.80 38.09 37.80 38.09 0.0M
2023-04-27 37.16 37.50 37.16 37.50 0.0M
2023-04-26 37.49 37.49 37.10 37.10 0.0M
2023-04-25 37.68 37.71 37.62 37.71 0.0M
2023-04-24 37.84 37.90 37.73 37.75 0.0M
2023-04-21 38.02 38.02 37.91 37.91 0.0M
2023-04-20 38.08 38.08 37.92 37.97 0.0M
2023-04-19 38.12 38.14 38.00 38.14 0.0M
2023-04-18 38.28 38.35 38.12 38.12 0.0M
2023-04-17 38.04 38.20 38.04 38.20 0.0M
2023-04-14 37.76 38.06 37.75 37.91 0.0M
2023-04-13 37.67 37.67 37.40 37.58 0.0M
2023-04-12 37.94 38.00 37.75 37.75 0.0M
2023-04-11 38.09 38.09 37.91 37.95 0.0M
2023-04-06 37.75 37.83 37.65 37.70 0.0M
2023-04-05 37.75 37.78 37.65 37.67 0.0M
2023-04-04 38.14 38.28 37.70 37.77 0.0M
2023-04-03 38.23 38.23 38.00 38.00 0.0M
2023-03-31 37.53 37.74 37.52 37.74 0.0M
2023-03-30 37.54 37.54 37.39 37.42 0.0M
2023-03-29 37.29 37.30 37.16 37.30 0.0M
2023-03-28 37.19 37.19 36.90 36.90 0.0M
2023-03-27 37.42 37.42 37.18 37.18 0.0M
2023-03-24 36.85 37.00 36.70 37.00 0.0M
2023-03-23 36.70 36.70 36.65 36.67 0.0M
2023-03-22 37.37 37.45 37.37 37.44 0.0M
2023-03-21 37.20 37.32 37.20 37.24 0.0M
2023-03-20 36.80 37.07 36.73 37.04 0.0M
2023-03-17 37.51 37.52 37.10 37.10 0.0M
2023-03-16 36.99 37.00 36.75 36.84 0.0M
2023-03-15 36.78 37.03 36.50 36.97 0.0M
2023-03-14 36.41 36.97 36.30 36.97 0.0M
2023-03-13 36.74 36.82 36.00 36.38 0.0M
2023-03-10 37.03 37.32 36.65 36.90 0.0M
2023-03-09 38.06 38.23 37.96 38.15 0.0M
2023-03-08 38.14 38.21 38.04 38.08 0.0M
2023-03-07 38.24 38.32 38.14 38.14 0.0M
2023-03-06 38.32 38.41 38.28 38.40 0.0M
2023-03-03 37.77 38.13 37.74 38.13 0.0M
2023-03-02 37.18 37.47 37.18 37.47 0.0M
2023-03-01 37.69 37.70 37.30 37.30 0.0M
2023-02-28 37.74 37.91 37.65 37.65 0.0M
2023-02-27 38.00 38.11 37.92 37.95 0.0M
2023-02-24 38.10 38.10 37.66 37.75 0.0M
2023-02-23 38.01 38.12 38.01 38.12 0.0M
2023-02-22 37.85 37.89 37.77 37.86 0.0M
2023-02-21 38.30 38.30 37.93 37.94 0.0M
2023-02-20 38.36 38.40 38.33 38.36 0.0M
2023-02-17 38.50 38.52 38.37 38.37 0.0M
2023-02-16 39.06 39.06 38.68 38.85 0.0M
2023-02-15 38.63 38.87 38.63 38.87 0.0M
2023-02-14 38.75 38.80 38.49 38.49 0.0M
2023-02-13 38.48 38.73 38.48 38.73 0.0M
2023-02-10 38.19 38.40 38.13 38.40 0.0M
2023-02-09 38.82 38.82 38.60 38.60 0.0M
2023-02-08 38.92 38.92 38.79 38.82 0.0M
2023-02-07 38.59 38.67 38.56 38.63 0.0M
2023-02-06 38.40 38.60 38.29 38.60 0.0M
2023-02-03 38.29 38.69 38.12 38.69 0.0M
2023-02-02 37.80 38.46 37.76 38.45 0.0M
2023-02-01 37.60 37.62 37.34 37.43 0.0M
2023-01-31 37.38 37.44 37.17 37.43 0.0M
2023-01-30 37.43 37.45 37.18 37.42 0.0M
2023-01-27 37.40 37.47 37.38 37.44 0.0M
2023-01-26 37.12 37.30 37.10 37.25 0.0M
2023-01-25 37.26 37.26 36.78 36.99 0.0M
2023-01-24 37.38 37.44 37.28 37.32 0.0M
2023-01-23 36.90 37.38 36.89 37.36 0.0M
2023-01-20 36.53 36.59 36.42 36.52 0.0M
2023-01-19 36.78 36.78 36.50 36.60 0.0M
2023-01-18 37.38 37.41 37.10 37.11 0.0M
2023-01-17 37.23 37.40 37.23 37.40 0.0M
2023-01-16 37.37 37.43 37.24 37.42 0.0M
2023-01-13 37.14 37.22 36.95 37.16 0.0M
2023-01-12 37.33 37.45 37.00 37.14 0.0M
2023-01-11 36.90 37.04 36.90 37.04 0.0M
2023-01-10 36.68 36.78 36.54 36.71 0.0M
2023-01-09 36.90 37.18 36.90 37.18 0.0M
2023-01-06 36.65 36.99 36.65 36.86 0.0M
2023-01-05 36.66 36.82 36.50 36.64 0.0M
2023-01-04 36.58 36.69 36.50 36.65 0.0M
2023-01-03 36.85 37.24 36.55 36.55 0.0M
2023-01-02 36.79 37.01 36.75 36.99 0.0M