HSBC MSCI Pacific ex Japan UCITS ETF

HMXJ
🏛️ フランス →
13.40
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
2022-12-30 12.52 12.52 12.52 12.52 0.0M
2022-12-29 12.45 12.45 12.45 12.45 0.0M
2022-12-28 12.62 12.62 12.55 12.55 0.0M
2022-12-27 12.63 12.63 12.63 12.63 0.0M
2022-12-23 12.52 12.52 12.52 12.52 0.0M
2022-12-22 12.62 12.62 12.58 12.58 0.0M
2022-12-21 12.44 12.44 12.44 12.44 0.0M
2022-12-20 12.35 12.35 12.35 12.35 0.0M
2022-12-19 12.53 12.53 12.53 12.53 0.0M
2022-12-16 12.56 12.56 12.48 12.48 0.0M
2022-12-15 12.76 12.76 12.46 12.48 0.0M
2022-12-14 12.89 12.89 12.88 12.89 0.0M
2022-12-13 12.87 13.00 12.87 13.00 0.0M
2022-12-12 12.83 12.83 12.78 12.79 0.0M
2022-12-09 12.82 12.85 12.81 12.85 0.0M
2022-12-08 12.71 12.71 12.67 12.67 0.0M
2022-12-07 12.69 12.70 12.69 12.70 0.0M
2022-12-06 12.84 12.86 12.84 12.86 0.0M
2022-12-05 12.94 12.94 12.94 12.94 0.0M
2022-12-02 12.85 12.91 12.85 12.88 0.0M
2022-12-01 13.05 13.05 13.05 13.05 0.0M
2022-11-30 12.83 12.88 12.83 12.88 0.0M
2022-11-29 12.72 12.75 12.70 12.70 0.0M
2022-11-28 12.52 12.52 12.43 12.45 0.0M
2022-11-25 12.67 12.67 12.67 12.67 0.0M
2022-11-24 12.67 12.71 12.67 12.71 0.0M
2022-11-23 12.59 12.66 12.59 12.66 0.0M
2022-11-22 12.58 12.63 12.58 12.63 0.0M
2022-11-21 12.58 12.58 12.54 12.54 0.0M
2022-11-18 12.59 12.67 12.59 12.61 0.0M
2022-11-17 12.64 12.64 12.50 12.58 0.0M
2022-11-16 12.69 12.69 12.54 12.54 0.0M
2022-11-15 12.62 12.75 12.62 12.75 0.0M
2022-11-14 12.55 12.55 12.54 12.54 0.0M
2022-11-11 12.49 12.54 12.47 12.47 0.0M
2022-11-10 12.00 12.30 12.00 12.30 0.0M
2022-11-09 12.15 12.15 12.04 12.04 0.0M
2022-11-08 12.11 12.21 12.11 12.21 0.0M
2022-11-07 12.06 12.13 12.06 12.11 0.0M
2022-11-04 12.05 12.12 12.05 12.12 0.0M
2022-11-03 11.81 11.85 11.81 11.85 0.0M
2022-11-02 12.05 12.05 11.98 12.00 0.0M
2022-11-01 12.02 12.02 11.97 11.97 0.0M
2022-10-31 11.67 11.74 11.67 11.73 0.0M
2022-10-28 11.57 11.66 11.57 11.66 0.0M
2022-10-27 11.66 11.76 11.66 11.76 0.0M
2022-10-26 11.62 11.72 11.62 11.72 0.0M
2022-10-25 11.57 11.62 11.57 11.62 0.0M
2022-10-24 11.62 11.62 11.55 11.55 0.0M
2022-10-21 11.63 11.73 11.60 11.73 0.0M
2022-10-20 11.74 11.90 11.74 11.85 0.0M
2022-10-19 11.79 11.79 11.76 11.76 0.0M
2022-10-18 11.83 11.89 11.72 11.72 0.0M
2022-10-17 11.76 11.85 11.72 11.82 0.0M
2022-10-14 11.95 11.95 11.73 11.73 0.0M
2022-10-13 11.80 11.80 11.80 11.80 0.0M
2022-10-12 11.88 11.88 11.81 11.81 0.0M
2022-10-11 11.85 11.90 11.85 11.90 0.0M
2022-10-10 12.01 12.07 11.99 11.99 0.0M
2022-10-07 12.21 12.23 12.12 12.12 0.0M
2022-10-06 12.25 12.25 12.22 12.22 0.0M
2022-10-05 12.19 12.19 12.15 12.19 0.0M
2022-10-04 12.08 12.12 12.08 12.12 0.0M
2022-10-03 11.76 11.94 11.75 11.94 0.0M
2022-09-30 11.82 11.88 11.82 11.88 0.0M
2022-09-29 12.02 12.02 11.88 11.88 0.0M
2022-09-28 12.00 12.09 11.91 12.09 0.0M
2022-09-27 12.19 12.19 12.09 12.09 0.0M
2022-09-26 12.17 12.26 12.13 12.19 0.0M
2022-09-23 12.27 12.27 12.15 12.15 0.0M
2022-09-22 12.32 12.37 12.30 12.34 0.0M
2022-09-21 12.43 12.50 12.43 12.50 0.0M
2022-09-20 12.53 12.53 12.42 12.45 0.0M
2022-09-19 12.42 12.42 12.42 12.42 0.0M
2022-09-16 12.45 12.45 12.38 12.38 0.0M
2022-09-15 12.67 12.67 12.54 12.54 0.0M
2022-09-14 12.59 12.59 12.57 12.57 0.0M
2022-09-13 12.88 12.89 12.72 12.72 0.0M
2022-09-12 12.80 12.92 12.80 12.92 0.0M
2022-09-09 12.76 12.84 12.76 12.84 0.0M
2022-09-08 12.60 12.65 12.60 12.65 0.0M
2022-09-07 12.53 12.57 12.50 12.50 0.0M
2022-09-06 12.70 12.70 12.67 12.67 0.0M
2022-09-05 12.83 12.83 12.83 12.83 0.0M
2022-09-02 12.69 12.78 12.69 12.78 0.0M
2022-09-01 12.67 12.69 12.65 12.69 0.0M
2022-08-31 12.92 12.92 12.74 12.74 0.0M
2022-08-30 13.03 13.06 12.84 12.86 0.0M
2022-08-29 13.04 13.04 12.97 12.99 0.0M
2022-08-26 13.32 13.32 13.14 13.14 0.0M
2022-08-25 13.18 13.21 13.18 13.21 0.0M
2022-08-24 13.03 13.07 13.03 13.06 0.0M
2022-08-23 13.01 13.03 13.01 13.03 0.0M
2022-08-22 13.10 13.10 13.05 13.09 0.0M
2022-08-19 13.10 13.10 13.03 13.03 0.0M
2022-08-18 13.03 13.15 13.03 13.13 0.0M
2022-08-17 13.18 13.18 13.01 13.01 0.0M
2022-08-16 13.18 13.20 13.15 13.15 0.0M
2022-08-15 13.13 13.15 13.08 13.15 0.0M
2022-08-12 13.07 13.12 13.07 13.12 0.0M
2022-08-11 13.07 13.07 13.03 13.05 0.0M
2022-08-10 12.85 12.96 12.85 12.96 0.0M
2022-08-09 12.98 12.98 12.88 12.88 0.0M
2022-08-08 13.01 13.01 12.97 13.00 0.0M
2022-08-05 12.94 12.94 12.90 12.90 0.0M
2022-08-04 12.93 13.01 12.86 12.90 0.0M
2022-08-03 12.83 12.93 12.83 12.93 0.0M
2022-08-02 12.81 12.87 12.75 12.87 0.0M
2022-08-01 12.97 12.97 12.93 12.93 0.0M
2022-07-29 12.88 12.93 12.88 12.93 0.0M
2022-07-28 12.87 12.93 12.87 12.93 0.0M
2022-07-27 13.04 13.10 13.04 13.10 0.0M
2022-07-26 12.98 13.00 12.98 13.00 0.0M
2022-07-25 12.90 12.94 12.90 12.94 0.0M
2022-07-22 12.88 12.94 12.87 12.87 0.0M
2022-07-21 12.78 12.82 12.78 12.82 0.0M
2022-07-20 12.82 12.84 12.82 12.84 0.0M
2022-07-19 12.68 12.76 12.68 12.76 0.0M
2022-07-18 12.76 12.76 12.75 12.75 0.0M
2022-07-15 12.58 12.67 12.58 12.67 0.0M
2022-07-14 12.75 12.75 12.56 12.56 0.0M
2022-07-13 12.75 12.75 12.67 12.67 0.0M
2022-07-12 12.70 12.76 12.70 12.76 0.0M
2022-07-11 12.66 12.73 12.66 12.66 0.0M
2022-07-08 12.79 12.88 12.79 12.88 0.0M
2022-07-07 12.67 12.84 12.67 12.84 0.0M
2022-07-06 12.52 12.60 12.52 12.54 0.0M
2022-07-05 12.43 12.43 12.36 12.36 0.0M
2022-07-04 12.40 12.43 12.40 12.43 0.0M
2022-07-01 12.20 12.34 12.20 12.34 0.0M
2022-06-30 12.36 12.37 12.36 12.36 0.0M
2022-06-29 12.49 12.52 12.49 12.52 0.0M
2022-06-28 12.59 12.59 12.53 12.57 0.0M
2022-06-27 12.46 12.46 12.41 12.41 0.0M
2022-06-24 12.21 12.34 12.21 12.34 0.0M
2022-06-23 12.09 12.13 12.09 12.13 0.0M
2022-06-22 12.12 12.12 12.11 12.11 0.0M
2022-06-21 12.21 12.28 12.21 12.28 0.0M
2022-06-20 12.11 12.16 12.11 12.16 0.0M
2022-06-17 12.12 12.22 12.08 12.08 0.0M
2022-06-16 12.36 12.36 12.12 12.12 0.0M
2022-06-15 12.30 12.42 12.27 12.40 0.0M
2022-06-14 12.48 12.48 12.30 12.34 0.0M
2022-06-13 12.58 12.58 12.38 12.38 0.0M
2022-06-10 12.86 12.86 12.64 12.64 0.0M
2022-06-09 12.99 13.02 12.92 12.92 0.0M
2022-06-08 13.16 13.16 13.12 13.12 0.0M
2022-06-07 13.13 13.19 13.13 13.19 0.0M
2022-06-06 13.23 13.28 13.23 13.28 0.0M
2022-06-03 13.29 13.29 13.19 13.19 0.0M
2022-06-02 13.19 13.27 13.19 13.27 0.0M
2022-06-01 13.22 13.26 13.20 13.20 0.0M
2022-05-31 13.12 13.19 13.11 13.11 0.0M
2022-05-30 13.23 13.23 13.20 13.21 0.0M
2022-05-27 13.00 13.19 13.00 13.19 0.0M
2022-05-26 12.85 12.90 12.85 12.90 0.0M
2022-05-25 12.92 12.92 12.84 12.90 0.0M
2022-05-24 12.82 12.82 12.73 12.73 0.0M
2022-05-23 13.05 13.05 13.01 13.01 0.0M
2022-05-20 13.03 13.03 12.99 12.99 0.0M
2022-05-19 12.86 12.86 12.81 12.86 0.0M
2022-05-18 13.05 13.05 12.93 12.93 0.0M
2022-05-17 13.04 13.08 12.98 13.01 0.0M
2022-05-16 12.85 12.93 12.85 12.93 0.0M
2022-05-13 12.79 12.90 12.77 12.90 0.0M
2022-05-12 12.46 12.55 12.46 12.55 0.0M
2022-05-11 12.66 12.75 12.66 12.75 0.0M
2022-05-10 12.66 12.66 12.54 12.54 0.0M
2022-05-09 12.86 12.86 12.61 12.61 0.0M
2022-05-06 13.06 13.06 12.87 12.91 0.0M
2022-05-05 13.45 13.45 13.17 13.17 0.0M
2022-05-04 13.36 13.36 13.23 13.23 0.0M
2022-05-03 13.32 13.38 13.31 13.38 0.0M
2022-05-02 13.28 13.28 13.18 13.18 0.0M
2022-04-29 13.48 13.54 13.44 13.44 0.0M
2022-04-28 13.36 13.36 13.29 13.32 0.0M
2022-04-27 13.15 13.20 13.15 13.20 0.0M
2022-04-26 13.15 13.15 13.01 13.01 0.0M
2022-04-25 13.07 13.07 12.99 12.99 0.0M
2022-04-22 13.48 13.48 13.35 13.35 0.0M
2022-04-21 13.67 13.67 13.63 13.63 0.0M
2022-04-20 13.74 13.74 13.70 13.74 0.0M
2022-04-19 13.70 13.70 13.65 13.69 0.0M
2022-04-14 13.64 13.72 13.58 13.72 0.0M
2022-04-13 13.64 13.67 13.62 13.62 0.0M
2022-04-12 13.61 13.71 13.61 13.71 0.0M
2022-04-11 13.63 13.67 13.58 13.58 0.0M
2022-04-08 13.77 13.79 13.77 13.77 0.0M
2022-04-07 13.68 13.70 13.61 13.61 0.0M
2022-04-06 13.91 13.91 13.73 13.73 0.0M
2022-04-05 13.97 13.99 13.89 13.92 0.0M
2022-04-04 13.67 13.84 13.67 13.84 0.0M
2022-04-01 13.57 13.62 13.57 13.62 0.0M
2022-03-31 13.48 13.54 13.48 13.54 0.0M
2022-03-30 13.64 13.64 13.56 13.60 0.0M
2022-03-29 13.62 13.62 13.57 13.57 0.0M
2022-03-28 13.63 13.63 13.55 13.55 0.0M
2022-03-25 13.53 13.59 13.53 13.59 0.0M
2022-03-24 13.59 13.59 13.56 13.58 0.0M
2022-03-23 13.44 13.49 13.44 13.49 0.0M
2022-03-22 13.40 13.44 13.40 13.43 0.0M
2022-03-21 13.20 13.32 13.20 13.32 0.0M
2022-03-18 13.17 13.32 13.17 13.31 0.0M
2022-03-17 13.03 13.04 13.02 13.04 0.0M
2022-03-16 12.76 12.92 12.76 12.90 0.0M
2022-03-15 12.37 12.61 12.37 12.55 0.0M
2022-03-14 12.72 12.77 12.62 12.62 0.0M
2022-03-11 12.80 12.81 12.75 12.75 0.0M
2022-03-10 12.72 12.72 12.64 12.65 0.1M
2022-03-09 12.61 12.65 12.58 12.58 0.0M
2022-03-08 12.56 12.62 12.51 12.51 0.0M
2022-03-07 12.82 12.86 12.76 12.77 0.0M
2022-03-04 12.81 12.81 12.76 12.79 0.0M
2022-03-03 12.80 12.80 12.72 12.72 0.0M
2022-03-02 12.64 12.74 12.64 12.74 0.0M
2022-03-01 12.64 12.64 12.57 12.57 0.0M
2022-02-28 12.57 12.64 12.57 12.64 0.0M
2022-02-25 12.45 12.58 12.44 12.58 0.0M
2022-02-24 12.38 12.44 12.33 12.44 0.0M
2022-02-23 12.71 12.74 12.62 12.62 0.0M
2022-02-22 12.66 12.75 12.66 12.70 0.0M
2022-02-21 12.78 12.80 12.75 12.76 0.0M
2022-02-18 12.79 12.82 12.72 12.72 0.0M
2022-02-17 12.90 12.90 12.84 12.84 0.0M
2022-02-16 12.79 12.80 12.79 12.80 0.0M
2022-02-15 12.66 12.73 12.66 12.73 0.0M
2022-02-14 12.66 12.66 12.60 12.63 0.0M
2022-02-11 12.66 12.71 12.66 12.71 0.0M
2022-02-10 12.74 12.74 12.66 12.73 0.0M
2022-02-09 12.65 12.73 12.65 12.72 0.0M
2022-02-08 12.51 12.53 12.51 12.53 0.0M
2022-02-07 12.32 12.33 12.29 12.33 0.0M
2022-02-04 12.32 12.32 12.19 12.19 0.0M
2022-02-03 12.43 12.43 12.25 12.25 0.0M
2022-02-01 12.27 12.37 12.27 12.37 0.0M
2022-01-31 12.23 12.25 12.23 12.25 0.0M
2022-01-28 12.26 12.26 12.14 12.15 0.0M
2022-01-27 12.23 12.42 12.23 12.42 0.0M
2022-01-26 12.46 12.53 12.46 12.47 0.0M
2022-01-25 12.31 12.40 12.31 12.36 0.0M
2022-01-24 12.59 12.59 12.24 12.24 0.0M
2022-01-21 12.68 12.68 12.66 12.66 0.0M
2022-01-20 12.80 12.92 12.80 12.92 0.0M
2022-01-19 12.88 12.99 12.88 12.95 0.0M
2022-01-18 12.91 12.91 12.87 12.88 0.0M
2022-01-17 12.94 12.99 12.94 12.99 0.0M
2022-01-14 12.97 13.01 12.93 12.96 0.0M
2022-01-13 13.06 13.09 13.05 13.06 0.0M
2022-01-12 13.02 13.03 13.00 13.03 0.0M
2022-01-11 12.91 12.96 12.90 12.94 0.0M
2022-01-10 12.98 12.98 12.84 12.84 0.0M
2022-01-07 12.95 12.95 12.93 12.93 0.0M
2022-01-06 12.91 12.91 12.90 12.90 0.0M
2022-01-05 13.15 13.18 13.15 13.17 0.0M
2022-01-04 13.25 13.26 13.24 13.26 0.0M
2022-01-03 13.05 13.07 13.03 13.07 0.0M