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
2024-12-31 13.23 13.23 13.22 13.20 0.0M
2024-12-30 13.25 13.29 13.23 13.24 0.0M
2024-12-27 13.30 13.35 13.23 13.23 0.0M
2024-12-24 13.33 13.36 13.33 13.31 0.0M
2024-12-23 13.22 13.24 13.20 13.18 0.0M
2024-12-20 13.08 13.16 12.97 13.16 0.0M
2024-12-19 13.19 13.19 13.16 13.20 0.0M
2024-12-18 13.43 13.43 13.40 13.39 0.0M
2024-12-17 13.43 13.45 13.43 13.43 0.0M
2024-12-16 13.45 13.45 13.42 13.42 0.0M
2024-12-13 13.57 13.57 13.46 13.42 0.0M
2024-12-12 13.61 13.62 13.54 13.55 0.0M
2024-12-11 13.57 13.61 13.55 13.63 0.0M
2024-12-10 13.64 13.69 13.64 13.65 0.0M
2024-12-09 13.72 13.86 13.71 13.83 0.0M
2024-12-06 13.64 13.64 13.58 13.58 0.1M
2024-12-05 13.73 13.74 13.69 13.69 0.0M
2024-12-04 13.78 13.78 13.74 13.75 0.0M
2024-12-03 13.88 13.88 13.84 13.85 0.0M
2024-12-02 13.79 13.86 13.79 13.80 0.0M
2024-11-29 13.72 13.77 13.70 13.80 0.0M
2024-11-28 13.74 13.74 13.69 13.71 0.0M
2024-11-27 13.73 13.75 13.70 13.69 0.0M
2024-11-26 13.66 13.73 13.64 13.65 0.0M
2024-11-25 13.84 13.86 13.79 13.78 0.0M
2024-11-22 13.80 13.85 13.79 13.86 0.0M
2024-11-21 13.65 13.70 13.63 13.79 0.0M
2024-11-20 13.66 13.67 13.63 13.61 0.0M
2024-11-19 13.64 13.64 13.54 13.63 0.0M
2024-11-18 13.48 13.49 13.47 13.55 0.0M
2024-11-15 13.45 13.49 13.45 13.46 0.1M
2024-11-14 13.43 13.54 13.43 13.51 0.0M
2024-11-13 13.41 13.45 13.38 13.43 0.0M
2024-11-12 13.43 13.50 13.42 13.39 0.1M
2024-11-11 13.51 13.54 13.51 13.54 0.0M
2024-11-08 13.57 13.57 13.43 13.40 0.0M
2024-11-07 13.44 13.51 13.44 13.53 0.0M
2024-11-06 13.29 13.30 13.15 13.20 0.0M
2024-11-05 13.12 13.12 13.10 13.14 0.0M
2024-11-04 13.09 13.11 13.08 13.09 0.0M
2024-11-01 12.98 13.04 12.98 13.12 0.0M
2024-10-31 13.02 13.02 12.91 12.93 0.0M
2024-10-30 13.12 13.13 13.10 13.10 0.0M
2024-10-29 13.26 13.31 13.24 13.23 0.0M
2024-10-28 13.27 13.27 13.22 13.30 0.0M
2024-10-25 13.29 13.31 13.27 13.29 0.0M
2024-10-24 13.35 13.38 13.32 13.27 0.0M
2024-10-23 13.34 13.36 13.32 13.26 0.0M
2024-10-22 13.31 13.31 13.24 13.34 0.0M
2024-10-21 13.45 13.45 13.44 13.33 0.0M
2024-10-18 13.48 13.54 13.46 13.49 0.0M
2024-10-17 13.40 13.47 13.40 13.45 0.0M
2024-10-16 13.37 13.42 13.33 13.42 0.0M
2024-10-15 13.39 13.40 13.35 13.33 0.0M
2024-10-14 13.41 13.42 13.36 13.44 0.0M
2024-10-11 13.28 13.42 13.28 13.43 0.0M
2024-10-10 13.34 13.34 13.33 13.32 0.0M
2024-10-09 13.22 13.26 13.22 13.32 0.0M
2024-10-08 13.23 13.24 13.21 13.25 0.0M
2024-10-07 13.54 13.54 13.53 13.52 0.0M
2024-10-04 13.46 13.50 13.46 13.49 0.0M
2024-10-03 13.56 13.56 13.42 13.46 0.0M
2024-10-02 13.61 13.61 13.54 13.57 0.0M
2024-10-01 13.38 13.46 13.38 13.40 0.0M
2024-09-30 13.48 13.48 13.36 13.39 0.0M
2024-09-27 13.30 13.39 13.30 13.38 0.0M
2024-09-26 13.15 13.25 13.15 13.22 0.0M
2024-09-25 13.01 13.02 13.01 13.05 0.0M
2024-09-24 13.05 13.11 13.05 13.12 0.0M
2024-09-23 12.94 13.00 12.94 13.03 0.0M
2024-09-20 12.99 13.00 12.94 12.89 0.0M
2024-09-19 13.00 13.08 13.00 13.02 0.0M
2024-09-18 12.83 12.83 12.78 12.75 0.0M
2024-09-17 12.80 12.81 12.80 12.81 0.0M
2024-09-16 12.68 12.75 12.68 12.71 0.0M
2024-09-13 12.69 12.69 12.67 12.70 0.0M
2024-09-12 12.66 12.69 12.65 12.67 0.0M
2024-09-11 12.47 12.47 12.44 12.44 0.0M
2024-09-10 12.49 12.53 12.48 12.47 0.0M
2024-09-09 12.44 12.48 12.44 12.49 0.0M
2024-09-06 12.47 12.51 12.44 12.31 0.0M
2024-09-05 12.45 12.49 12.44 12.44 0.0M
2024-09-04 12.41 12.44 12.40 12.44 0.0M
2024-09-03 12.64 12.66 12.50 12.50 0.0M
2024-09-02 12.66 12.68 12.63 12.69 0.0M
2024-08-30 12.68 12.68 12.65 12.59 0.0M
2024-08-29 12.59 12.63 12.59 12.62 0.0M
2024-08-28 12.52 12.54 12.49 12.49 0.0M
2024-08-27 12.50 12.50 12.48 12.47 0.0M
2024-08-26 12.46 12.53 12.46 12.48 0.0M
2024-08-23 12.37 12.38 12.37 12.46 0.0M
2024-08-22 12.35 12.39 12.35 12.30 0.0M
2024-08-21 12.31 12.33 12.29 12.31 0.0M
2024-08-20 12.34 12.34 12.32 12.28 0.0M
2024-08-19 12.28 12.33 12.28 12.39 0.0M
2024-08-16 12.23 12.26 12.23 12.21 0.0M
2024-08-15 12.04 12.04 12.04 12.19 0.0M
2024-08-14 12.04 12.05 12.02 12.01 0.0M
2024-08-13 12.01 12.03 11.99 12.06 0.0M
2024-08-12 11.94 11.96 11.94 11.96 0.0M
2024-08-09 11.97 11.99 11.94 11.96 0.0M
2024-08-08 11.76 11.79 11.73 11.93 0.0M
2024-08-07 11.74 11.87 11.74 11.83 0.0M
2024-08-06 11.61 11.62 11.56 11.61 0.0M
2024-08-05 11.54 11.54 11.44 11.48 0.0M
2024-08-02 12.14 12.14 12.09 11.80 0.0M
2024-08-01 12.40 12.40 12.37 12.25 0.0M
2024-07-31 12.35 12.38 12.35 12.39 0.0M
2024-07-30 12.25 12.26 12.23 12.26 0.0M
2024-07-29 12.28 12.29 12.26 12.19 0.0M
2024-07-26 12.17 12.21 12.17 12.18 0.0M
2024-07-25 12.10 12.10 12.02 12.14 0.0M
2024-07-24 12.52 12.56 12.52 12.49 0.0M
2024-07-23 12.57 12.63 12.54 12.61 0.0M
2024-07-22 12.60 12.64 12.60 12.58 0.0M
2024-07-19 12.66 12.66 12.62 12.59 0.0M
2024-07-18 12.82 12.82 12.75 12.71 0.0M
2024-07-17 12.85 12.85 12.78 12.76 0.0M
2024-07-16 12.78 12.80 12.77 12.79 0.0M
2024-07-15 12.91 12.94 12.86 12.86 0.0M
2024-07-12 12.88 12.94 12.86 12.95 0.0M
2024-07-11 12.75 12.80 12.72 12.77 0.0M
2024-07-10 12.60 12.67 12.60 12.69 0.0M
2024-07-09 12.58 12.58 12.54 12.51 0.0M
2024-07-08 12.47 12.53 12.47 12.51 0.0M
2024-07-05 12.60 12.61 12.58 12.56 0.0M
2024-07-04 12.65 12.68 12.65 12.65 0.0M
2024-07-03 12.51 12.59 12.51 12.62 0.0M
2024-07-02 12.41 12.44 12.41 12.44 0.0M
2024-07-01 12.47 12.53 12.45 12.47 0.0M
2024-06-28 12.52 12.59 12.52 12.54 0.0M
2024-06-27 12.58 12.58 12.53 12.52 0.0M
2024-06-26 12.63 12.64 12.50 12.50 0.0M
2024-06-25 12.63 12.65 12.63 12.55 0.0M
2024-06-24 12.51 12.56 12.51 12.61 0.0M
2024-06-21 12.58 12.59 12.58 12.54 0.0M
2024-06-20 12.57 12.60 12.57 12.57 0.0M
2024-06-19 12.61 12.61 12.59 12.58 0.0M
2024-06-18 12.52 12.52 12.50 12.54 0.0M
2024-06-17 12.44 12.44 12.36 12.40 0.0M
2024-06-14 12.46 12.46 12.41 12.42 0.0M
2024-06-13 12.46 12.46 12.42 12.43 0.0M
2024-06-12 12.40 12.43 12.40 12.52 0.0M
2024-06-11 12.43 12.43 12.38 12.41 0.0M
2024-06-10 12.52 12.54 12.46 12.53 0.0M
2024-06-07 12.56 12.56 12.50 12.48 0.0M
2024-06-06 12.50 12.52 12.48 12.52 0.0M
2024-06-05 12.45 12.45 12.42 12.47 0.0M
2024-06-04 12.39 12.39 12.31 12.35 0.0M
2024-06-03 12.44 12.45 12.42 12.42 0.0M
2024-05-31 12.37 12.37 12.31 12.31 0.0M
2024-05-30 12.28 12.37 12.27 12.35 0.0M
2024-05-29 12.38 12.38 12.31 12.32 0.0M
2024-05-28 12.52 12.52 12.48 12.45 0.0M
2024-05-27 12.52 12.55 12.49 12.55 0.0M
2024-05-24 12.40 12.46 12.40 12.47 0.0M
2024-05-23 12.58 12.59 12.56 12.50 0.0M
2024-05-22 12.64 12.66 12.63 12.56 0.0M
2024-05-21 12.64 12.65 12.62 12.68 0.0M
2024-05-20 12.76 12.77 12.72 12.74 0.0M
2024-05-17 12.65 12.74 12.65 12.73 0.0M
2024-05-16 12.71 12.72 12.68 12.69 0.0M
2024-05-15 12.52 12.56 12.51 12.57 0.0M
2024-05-14 12.49 12.52 12.49 12.50 0.0M
2024-05-13 12.51 12.53 12.50 12.53 0.0M
2024-05-10 12.51 12.54 12.51 12.49 0.0M
2024-05-09 12.37 12.41 12.35 12.40 0.0M
2024-05-08 12.42 12.42 12.41 12.39 0.0M
2024-05-07 12.46 12.48 12.45 12.49 0.0M
2024-05-06 12.38 12.42 12.38 12.39 0.0M
2024-05-03 12.25 12.27 12.23 12.28 0.0M
2024-05-02 12.11 12.17 12.11 12.17 0.0M
2024-04-30 12.16 12.18 12.11 12.06 0.0M
2024-04-29 12.16 12.17 12.13 12.14 0.0M
2024-04-26 12.02 12.08 11.99 12.04 0.0M
2024-04-25 12.01 12.01 11.96 11.92 0.0M
2024-04-24 12.06 12.06 12.04 11.97 0.0M
2024-04-23 11.98 11.98 11.96 11.99 0.0M
2024-04-22 11.85 11.87 11.84 11.87 0.0M
2024-04-19 11.70 11.77 11.70 11.76 0.0M
2024-04-18 11.81 11.81 11.78 11.81 0.0M
2024-04-17 11.75 11.81 11.74 11.74 0.0M
2024-04-16 11.76 11.76 11.72 11.72 0.0M
2024-04-15 12.03 12.04 12.00 11.98 0.0M
2024-04-12 12.13 12.17 12.13 12.08 0.0M
2024-04-11 12.16 12.16 12.13 12.08 0.0M
2024-04-10 12.24 12.27 12.24 12.11 0.0M
2024-04-09 12.15 12.20 12.14 12.17 0.0M
2024-04-08 12.08 12.12 12.08 12.13 0.0M
2024-04-05 12.09 12.11 12.06 12.09 0.0M
2024-04-04 12.14 12.19 12.14 12.19 0.0M
2024-04-03 12.09 12.09 12.06 12.12 0.0M
2024-04-02 12.25 12.29 12.21 12.19 0.0M
2024-03-28 12.14 12.16 12.13 12.18 0.0M
2024-03-27 12.08 12.13 12.08 12.11 0.0M
2024-03-26 12.07 12.12 12.07 12.09 0.0M
2024-03-25 12.09 12.10 12.04 12.09 0.1M
2024-03-22 12.06 12.10 12.05 12.08 0.0M
2024-03-21 12.15 12.20 12.09 12.11 0.0M
2024-03-20 11.94 11.97 11.93 11.95 0.0M
2024-03-19 11.95 11.96 11.94 11.96 0.0M
2024-03-18 11.97 12.00 11.97 11.98 0.0M
2024-03-15 12.01 12.05 12.00 11.99 0.0M
2024-03-14 12.13 12.14 12.11 12.04 0.0M
2024-03-13 12.14 12.16 12.13 12.18 0.0M
2024-03-12 12.10 12.14 12.07 12.10 0.0M
2024-03-11 12.05 12.05 12.02 12.06 0.0M
2024-03-08 12.20 12.25 12.15 12.16 0.0M
2024-03-07 12.07 12.15 12.07 12.15 0.0M
2024-03-06 11.95 11.99 11.95 12.05 0.0M
2024-03-05 11.86 11.91 11.86 11.90 0.0M
2024-03-04 12.00 12.00 11.95 11.95 0.0M
2024-03-01 11.99 12.00 11.96 12.02 0.0M
2024-02-29 11.95 11.95 11.87 11.95 0.0M
2024-02-28 11.92 11.92 11.86 11.86 0.0M
2024-02-27 11.98 11.98 11.97 11.99 0.0M
2024-02-26 11.96 11.96 11.94 11.93 0.0M
2024-02-23 12.01 12.04 11.98 12.02 0.0M
2024-02-22 12.01 12.01 11.95 11.97 0.0M
2024-02-21 11.97 11.97 11.95 11.95 0.0M
2024-02-20 11.99 12.01 11.95 11.94 0.0M
2024-02-19 11.99 12.01 11.96 11.99 0.0M
2024-02-16 11.99 12.01 11.98 12.01 0.0M
2024-02-15 11.89 11.91 11.87 11.90 0.0M
2024-02-14 11.77 11.78 11.76 11.77 0.0M
2024-02-13 11.85 11.85 11.67 11.69 0.0M
2024-02-12 11.80 11.85 11.80 11.90 0.0M
2024-02-09 11.80 11.85 11.80 11.79 0.0M
2024-02-08 11.84 11.84 11.78 11.78 0.0M
2024-02-07 11.86 11.88 11.86 11.84 0.0M
2024-02-06 11.81 11.81 11.77 11.85 0.0M
2024-02-05 11.77 11.77 11.70 11.71 0.0M
2024-02-02 11.84 11.86 11.84 11.75 0.0M
2024-02-01 11.73 11.74 11.73 11.70 0.0M
2024-01-31 11.85 11.85 11.81 11.84 0.0M
2024-01-30 11.84 11.84 11.78 11.77 0.0M
2024-01-29 11.86 11.87 11.86 11.84 0.0M
2024-01-26 11.82 11.85 11.81 11.83 0.0M
2024-01-25 11.74 11.74 11.72 11.79 0.0M
2024-01-24 11.71 11.78 11.71 11.77 0.0M
2024-01-23 11.60 11.61 11.60 11.64 0.0M
2024-01-22 11.50 11.52 11.49 11.52 0.0M
2024-01-19 11.52 11.54 11.51 11.47 0.0M
2024-01-18 11.38 11.45 11.38 11.44 0.0M
2024-01-17 11.63 11.63 11.60 11.60 0.0M
2024-01-16 11.78 11.85 11.78 11.82 0.0M
2024-01-15 11.98 11.98 11.80 11.94 0.1M
2024-01-12 11.99 12.02 11.99 12.03 0.0M
2024-01-11 12.04 12.04 11.96 11.88 0.0M
2024-01-10 11.98 11.99 11.96 11.95 0.0M
2024-01-09 12.05 12.05 12.02 12.03 0.0M
2024-01-08 12.00 12.00 11.95 12.04 0.0M
2024-01-05 12.06 12.06 11.99 12.10 0.0M
2024-01-04 12.16 12.16 12.08 12.10 0.0M
2024-01-03 12.19 12.19 12.15 12.15 0.0M
2024-01-02 12.36 12.36 12.28 12.27 0.0M