HSBC EURO STOXX 50 UCITS ETF

H50E
🏛️ フランス →
57.67
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 57.33 57.70 57.32 57.67 0.0M
2025-09-25 57.11 57.19 56.79 57.06 0.0M
2025-09-24 57.31 57.39 57.16 57.29 0.0M
2025-09-23 57.15 57.57 57.15 57.45 0.0M
2025-09-22 57.26 57.26 56.95 57.07 0.0M
2025-09-19 57.28 57.56 57.18 57.30 0.0M
2025-09-18 56.65 57.24 56.65 57.20 0.0M
2025-09-17 56.49 56.55 56.24 56.24 0.0M
2025-09-16 56.99 56.99 56.39 56.30 0.0M
2025-09-15 56.80 57.08 56.80 57.05 0.0M
2025-09-12 56.54 56.56 56.21 56.45 0.0M
2025-09-11 56.21 56.60 56.15 56.42 0.0M
2025-09-10 56.54 56.74 56.14 56.15 0.0M
2025-09-09 56.30 56.47 56.12 56.29 0.0M
2025-09-08 56.07 56.11 55.97 56.26 0.0M
2025-09-05 56.25 56.25 55.57 55.71 0.0M
2025-09-04 55.85 56.12 55.70 56.10 0.0M
2025-09-03 55.90 56.01 55.60 55.84 0.0M
2025-09-02 56.28 56.30 55.46 55.46 0.0M
2025-09-01 56.31 56.38 56.17 56.23 0.0M
2025-08-29 56.49 56.49 56.16 56.14 0.0M
2025-08-28 56.85 56.93 56.37 56.59 0.0M
2025-08-27 56.56 56.60 56.40 56.55 0.0M
2025-08-26 56.61 56.69 56.40 56.47 0.0M
2025-08-25 57.35 57.39 57.07 57.07 0.0M
2025-08-22 57.17 57.74 57.17 57.58 0.0M
2025-08-21 57.35 57.35 57.07 57.24 0.0M
2025-08-20 57.21 57.55 57.21 57.36 0.0M
2025-08-19 57.11 57.50 57.07 57.50 0.0M
2025-08-18 56.99 56.99 56.78 56.94 0.0M
2025-08-15 57.30 57.36 57.12 57.21 0.0M
2025-08-14 56.53 57.02 56.53 56.94 0.0M
2025-08-13 56.25 56.52 56.23 56.53 0.0M
2025-08-12 56.10 56.10 55.74 56.02 0.0M
2025-08-11 56.26 56.26 55.89 55.90 0.0M
2025-08-08 55.97 56.20 55.91 56.06 0.0M
2025-08-07 55.37 56.12 55.31 55.93 0.0M
2025-08-06 56.54 56.60 56.34 56.43 0.0M
2025-08-05 56.42 56.43 56.15 56.31 0.0M
2025-08-04 55.62 56.21 55.62 56.19 0.0M
2025-08-01 56.38 56.41 55.27 55.38 0.0M
2025-07-31 57.91 58.06 57.00 57.04 0.0M
2025-07-30 57.56 57.91 57.45 57.78 0.0M
2025-07-29 57.43 57.90 57.42 57.64 0.0M
2025-07-28 58.05 58.05 57.19 57.20 0.0M
2025-07-25 57.06 57.42 56.95 57.37 0.0M
2025-07-24 57.71 57.81 57.34 57.41 0.0M
2025-07-23 57.27 57.53 57.20 57.27 0.0M
2025-07-22 57.09 57.09 56.67 56.66 0.0M
2025-07-21 57.42 57.42 57.00 57.22 0.0M
2025-07-18 57.82 57.88 57.34 57.40 0.0M
2025-07-17 57.33 57.48 57.19 57.60 0.0M
2025-07-16 57.02 57.30 56.77 56.77 0.0M
2025-07-15 57.75 57.80 57.38 57.35 0.0M
2025-07-14 57.15 57.53 57.11 57.50 0.0M
2025-07-11 57.97 57.97 57.50 57.59 0.0M
2025-07-10 58.51 58.57 58.21 58.25 0.0M
2025-07-09 57.73 58.32 57.73 58.28 0.0M
2025-07-08 57.21 57.51 57.15 57.45 0.0M
2025-07-07 56.77 57.16 56.65 57.18 0.0M
2025-07-04 56.95 56.95 56.50 56.64 0.0M
2025-07-03 57.07 57.16 56.77 57.14 0.0M
2025-07-02 56.88 56.93 56.68 56.91 0.0M
2025-07-01 56.85 56.85 56.43 56.58 0.0M
2025-06-30 57.08 57.08 56.70 56.79 0.0M
2025-06-27 56.58 56.94 56.54 56.92 0.0M
2025-06-26 56.44 56.44 56.00 56.12 0.0M
2025-06-25 56.83 56.84 56.24 56.24 0.0M
2025-06-24 56.97 56.97 56.64 56.71 0.0M
2025-06-23 55.68 56.13 55.62 55.88 0.0M
2025-06-20 55.97 56.33 55.92 55.91 0.0M
2025-06-19 56.06 56.06 55.62 55.64 0.0M
2025-06-18 56.67 56.67 56.24 56.37 0.0M
2025-06-17 56.61 56.70 56.40 56.59 0.0M
2025-06-16 56.83 57.14 56.79 57.14 0.0M
2025-06-13 56.51 56.81 56.40 56.58 0.0M
2025-06-12 57.37 57.58 57.00 57.38 0.0M
2025-06-11 58.02 58.06 57.73 57.72 0.0M
2025-06-10 57.99 58.00 57.70 57.98 0.0M
2025-06-09 58.04 58.04 57.76 57.98 0.0M
2025-06-06 57.87 58.06 57.76 58.04 0.0M
2025-06-05 57.94 58.08 57.63 57.85 0.0M
2025-06-04 57.77 57.97 57.67 57.83 0.0M
2025-06-03 57.50 57.50 57.02 57.46 0.0M
2025-06-02 57.18 57.34 56.87 57.30 0.0M
2025-05-30 57.49 57.72 57.38 57.36 0.0M
2025-05-29 58.05 58.16 57.43 57.47 0.0M
2025-05-28 57.93 57.96 57.54 57.52 0.0M
2025-05-27 57.70 58.07 57.66 57.92 0.0M
2025-05-26 57.81 57.81 57.55 57.65 0.0M
2025-05-23 58.13 58.14 56.19 56.91 0.0M
2025-05-22 58.06 58.06 57.61 58.01 0.0M
2025-05-21 58.20 58.38 57.96 58.30 0.0M
2025-05-20 58.10 58.39 58.03 58.31 0.0M
2025-05-19 57.81 57.94 57.56 57.95 0.0M
2025-05-16 57.80 58.08 57.64 57.85 0.0M
2025-05-15 57.35 57.66 57.22 57.64 0.0M
2025-05-14 57.77 57.77 57.29 57.53 0.0M
2025-05-13 57.38 57.63 57.38 57.64 0.0M
2025-05-12 57.42 57.66 56.94 57.42 0.0M
2025-05-09 56.38 56.58 56.37 56.42 0.0M
2025-05-08 55.91 56.30 55.91 56.11 0.0M
2025-05-07 55.77 55.82 55.46 55.51 0.0M
2025-05-06 56.11 56.11 55.43 55.80 0.0M
2025-05-05 55.87 56.07 55.79 56.03 0.0M
2025-05-02 55.17 55.87 55.12 55.81 0.0M
2025-04-30 54.61 54.69 54.00 54.45 0.0M
2025-04-29 54.58 54.66 54.30 54.59 0.0M
2025-04-28 54.66 54.85 54.55 54.56 0.0M
2025-04-25 54.38 54.47 54.12 54.42 0.0M
2025-04-24 53.57 53.98 53.29 53.98 0.0M
2025-04-23 53.28 54.02 53.28 53.74 0.0M
2025-04-22 51.82 52.15 51.66 52.25 0.0M
2025-04-17 52.15 52.24 51.86 51.91 0.0M
2025-04-16 51.77 52.21 51.50 52.23 0.0M
2025-04-15 51.78 52.31 51.69 52.30 0.0M
2025-04-14 51.45 51.78 51.27 51.67 0.0M
2025-04-11 51.16 51.16 49.73 50.32 0.0M
2025-04-10 52.25 52.53 50.93 50.74 0.0M
2025-04-09 48.95 49.28 48.00 48.58 0.0M
2025-04-08 49.71 50.74 49.00 50.04 0.0M
2025-04-07 47.82 50.35 47.80 48.79 0.0M
2025-04-04 53.20 53.28 50.79 51.26 0.0M
2025-04-03 54.38 54.77 53.64 53.67 0.0M
2025-04-02 55.64 55.64 55.18 55.61 0.0M
2025-04-01 55.55 55.85 55.38 55.83 0.0M
2025-03-31 55.44 55.50 54.84 55.08 0.0M
2025-03-28 56.26 56.39 55.84 55.93 0.0M
2025-03-27 56.21 56.66 56.03 56.48 0.0M
2025-03-26 57.66 57.66 56.79 56.78 0.0M
2025-03-25 57.08 57.65 57.08 57.48 0.0M
2025-03-24 57.29 57.31 56.81 56.81 0.0M
2025-03-21 56.97 56.97 56.69 56.94 0.0M
2025-03-20 57.76 57.76 56.97 57.14 0.0M
2025-03-19 57.29 57.80 57.29 57.78 0.0M
2025-03-18 57.30 57.67 57.30 57.52 0.0M
2025-03-17 56.55 57.07 56.53 57.04 0.0M
2025-03-14 55.72 56.68 55.70 56.59 0.0M
2025-03-13 56.04 56.43 55.71 55.83 0.0M
2025-03-12 56.06 56.61 55.91 56.19 0.0M
2025-03-11 56.56 56.79 55.51 55.65 0.0M
2025-03-10 57.52 57.52 56.40 56.40 0.0M
2025-03-07 57.48 57.60 57.01 57.26 0.0M
2025-03-06 57.95 58.04 57.13 57.98 0.0M
2025-03-05 57.43 57.91 57.38 57.61 0.0M
2025-03-04 57.41 57.41 56.42 56.40 0.0M
2025-03-03 57.44 58.32 57.00 58.10 0.0M
2025-02-28 56.86 57.16 56.75 57.11 0.0M
2025-02-27 57.43 57.62 57.00 57.34 0.0M
2025-02-26 57.50 57.98 57.49 57.92 0.0M
2025-02-25 56.99 57.33 56.97 57.06 0.0M
2025-02-24 57.37 57.42 56.89 57.09 0.0M
2025-02-21 57.25 57.46 57.22 57.29 0.0M
2025-02-20 57.37 57.56 57.18 57.19 0.0M
2025-02-19 58.06 58.06 57.12 57.15 0.0M
2025-02-18 57.96 58.11 57.75 58.03 0.0M
2025-02-17 57.55 57.82 57.54 57.85 0.0M
2025-02-14 57.58 57.82 57.45 57.49 0.0M
2025-02-13 57.15 57.58 56.93 57.57 0.0M
2025-02-12 56.63 56.63 56.21 56.59 0.0M
2025-02-11 56.11 56.38 56.06 56.41 0.0M
2025-02-10 55.82 56.09 55.80 56.08 0.0M
2025-02-07 56.04 56.07 55.82 55.62 0.0M
2025-02-06 55.39 56.06 55.37 56.06 0.0M
2025-02-05 55.24 55.34 55.13 55.33 0.0M
2025-02-04 54.96 55.37 54.69 55.38 0.0M
2025-02-03 54.49 54.98 54.45 54.89 0.0M
2025-01-31 55.71 55.89 55.50 55.60 0.0M
2025-01-30 55.30 55.57 55.25 55.60 0.0M
2025-01-29 55.13 55.17 54.96 54.98 0.0M
2025-01-28 54.71 54.90 54.57 54.74 0.0M
2025-01-27 54.33 54.75 54.00 54.58 0.0M
2025-01-24 55.18 55.32 54.82 54.89 0.0M
2025-01-23 54.69 54.91 54.60 54.92 0.0M
2025-01-22 54.51 54.89 54.51 54.78 0.0M
2025-01-21 54.27 54.33 54.25 54.37 0.0M
2025-01-20 54.26 54.50 54.09 54.36 0.0M
2025-01-17 53.87 54.20 53.87 54.15 0.0M
2025-01-16 53.53 53.66 53.41 53.65 0.0M
2025-01-15 52.45 53.05 52.41 53.08 0.0M
2025-01-14 52.55 52.71 52.38 52.33 0.0M
2025-01-13 52.06 52.06 51.70 52.07 0.0M
2025-01-10 52.71 52.87 52.33 52.33 0.0M
2025-01-09 52.25 52.76 52.25 52.75 0.0M
2025-01-08 52.62 52.90 52.35 52.49 0.0M
2025-01-07 52.37 52.85 52.34 52.70 0.0M
2025-01-06 51.53 52.33 51.47 52.38 0.0M
2025-01-03 51.58 51.58 51.08 51.17 0.0M
2025-01-02 51.76 51.76 51.00 51.60 0.0M