HSBC FTSE 100 UCITS ETF

HUKX
🏛️ フランス →
105.66
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 88.98 89.00 88.73 88.63 0.0M
2023-12-28 89.17 89.17 88.66 88.75 0.0M
2023-12-27 88.99 88.99 88.65 88.84 0.0M
2023-12-22 88.52 88.85 88.52 88.58 0.0M
2023-12-21 88.79 88.79 88.37 88.55 0.0M
2023-12-20 89.19 89.19 88.51 89.10 0.0M
2023-12-19 88.17 88.46 88.17 88.64 0.0M
2023-12-18 88.02 88.02 88.02 88.13 0.0M
2023-12-15 89.07 89.07 88.27 88.21 0.0M
2023-12-14 89.11 89.39 88.86 88.82 0.0M
2023-12-13 87.87 88.11 87.86 87.86 0.0M
2023-12-12 88.51 88.60 87.95 87.98 0.0M
2023-12-11 88.21 88.21 87.80 88.39 0.0M
2023-12-08 87.90 88.32 87.90 88.29 0.0M
2023-12-07 87.61 87.82 87.54 87.81 0.0M
2023-12-06 87.78 88.21 87.78 88.08 0.0M
2023-12-05 87.41 87.41 87.33 87.59 0.0M
2023-12-04 87.68 87.75 87.58 87.77 0.0M
2023-12-01 86.99 88.00 86.99 87.99 0.0M
2023-11-30 86.37 86.73 86.37 86.47 0.0M
2023-11-29 86.05 86.05 85.97 85.98 0.0M
2023-11-28 85.83 86.18 85.70 86.27 0.0M
2023-11-27 86.22 86.27 86.10 86.23 0.0M
2023-11-24 85.97 86.42 85.97 86.52 0.0M
2023-11-23 85.94 86.25 85.94 86.20 0.0M
2023-11-22 86.15 86.15 85.54 85.67 0.0M
2023-11-21 85.66 85.67 85.35 85.80 0.0M
2023-11-20 85.66 85.68 85.39 85.65 0.0M
2023-11-17 85.23 85.71 85.23 85.67 0.0M
2023-11-16 85.39 85.39 85.23 84.83 0.0M
2023-11-15 86.01 86.01 85.73 85.66 0.0M
2023-11-14 85.17 85.50 85.12 85.55 0.0M
2023-11-13 84.52 84.94 84.52 85.10 0.0M
2023-11-10 84.76 84.76 83.74 84.12 0.0M
2023-11-09 84.78 85.50 84.78 85.42 0.0M
2023-11-08 84.71 84.91 84.71 84.87 0.0M
2023-11-07 85.06 85.20 85.06 85.13 0.0M
2023-11-06 85.41 85.51 85.40 85.46 0.0M
2023-11-03 85.46 85.55 85.37 85.17 0.0M
2023-11-02 84.74 85.21 84.74 85.24 0.0M
2023-11-01 84.21 84.38 84.21 84.32 0.0M
2023-10-31 83.54 83.74 83.54 83.73 0.0M
2023-10-30 83.62 83.94 83.58 83.54 0.0M
2023-10-27 84.08 84.27 83.42 83.36 0.0M
2023-10-26 84.14 84.28 83.93 84.27 0.0M
2023-10-25 84.43 84.55 84.42 84.72 0.0M
2023-10-24 84.25 84.38 84.18 84.49 0.0M
2023-10-23 84.45 84.46 83.99 84.35 0.0M
2023-10-20 85.02 85.02 84.47 84.50 0.0M
2023-10-19 86.33 86.33 85.74 85.81 0.0M
2023-10-18 87.95 87.95 87.30 87.07 0.0M
2023-10-17 87.62 88.01 87.62 87.98 0.0M
2023-10-16 87.71 87.71 87.66 87.81 0.0M
2023-10-13 87.98 88.06 87.65 87.36 0.0M
2023-10-12 88.23 88.45 88.20 88.05 0.0M
2023-10-11 87.71 88.12 87.71 87.81 0.0M
2023-10-10 87.05 87.56 87.05 87.80 0.0M
2023-10-09 86.36 86.54 86.30 86.25 0.0M
2023-10-06 85.89 86.05 85.56 86.17 0.0M
2023-10-05 85.24 85.80 85.10 85.59 0.0M
2023-10-04 85.24 85.72 85.24 85.06 0.0M
2023-10-03 86.05 86.47 85.83 85.71 0.0M
2023-10-02 87.21 87.21 86.43 86.24 0.0M
2023-09-29 87.63 87.92 87.63 87.39 0.0M
2023-09-28 87.17 87.17 86.62 87.25 0.0M
2023-09-27 86.97 87.26 86.83 87.00 0.0M
2023-09-26 86.96 87.09 86.96 87.08 0.0M
2023-09-25 87.28 87.69 87.15 87.17 0.0M
2023-09-22 87.52 88.15 87.52 87.76 0.0M
2023-09-21 88.35 88.35 88.13 87.89 0.0M
2023-09-20 88.35 88.62 88.24 88.76 0.0M
2023-09-19 88.02 88.20 88.02 88.07 0.0M
2023-09-18 88.87 88.87 88.09 88.02 0.0M
2023-09-15 89.48 89.48 89.48 89.02 0.0M
2023-09-14 86.88 86.88 86.88 88.68 0.0M
2023-09-13 86.44 86.67 86.44 86.93 0.0M
2023-09-12 86.82 87.00 86.82 86.84 0.0M
2023-09-11 86.87 86.87 86.68 86.71 0.0M
2023-09-08 86.18 86.33 86.18 86.33 0.0M
2023-09-07 85.51 85.51 85.51 85.99 0.0M
2023-09-06 85.92 85.93 85.55 85.87 0.0M
2023-09-05 85.79 86.51 85.79 86.47 0.0M
2023-09-04 87.01 87.01 86.45 86.38 0.0M
2023-09-01 86.25 86.76 86.25 86.41 0.0M
2023-08-31 86.24 86.57 86.11 86.11 0.0M
2023-08-30 86.13 86.13 86.13 86.19 0.0M
2023-08-29 85.85 85.94 85.85 86.03 0.0M
2023-08-28 85.15 85.23 85.15 85.64 0.0M
2023-08-25 84.79 84.79 84.79 84.77 0.0M
2023-08-24 85.52 85.52 85.01 84.74 0.0M
2023-08-23 84.66 84.88 84.54 84.78 0.0M
2023-08-22 84.17 84.17 84.17 84.42 0.0M
2023-08-21 84.11 84.26 84.11 83.94 0.0M
2023-08-18 84.03 84.21 83.72 84.14 0.0M
2023-08-17 84.83 84.96 84.83 84.71 0.0M
2023-08-16 84.93 84.93 84.90 84.94 0.0M
2023-08-15 86.12 86.12 84.95 85.05 0.0M
2023-08-14 86.08 86.08 85.88 86.10 0.0M
2023-08-11 86.53 86.53 85.96 86.14 0.0M
2023-08-10 86.84 87.00 86.84 87.00 0.0M
2023-08-09 88.64 88.64 87.96 88.11 0.0M
2023-08-08 87.86 87.86 87.38 87.80 0.0M
2023-08-07 87.82 87.92 87.69 88.13 0.0M
2023-08-04 87.80 87.88 87.33 87.94 0.0M
2023-08-03 87.88 87.88 86.99 87.77 0.0M
2023-08-02 88.65 88.65 88.16 87.99 0.0M
2023-08-01 90.08 90.39 89.75 89.41 0.0M
2023-07-31 90.04 90.19 89.96 90.16 0.0M
2023-07-28 90.07 90.30 90.07 90.05 0.0M
2023-07-27 90.04 90.04 89.88 90.47 0.0M
2023-07-26 89.81 90.00 89.45 89.94 0.0M
2023-07-25 89.55 89.70 89.55 89.87 0.0M
2023-07-24 88.74 89.15 88.74 89.28 0.0M
2023-07-21 88.90 88.90 88.60 88.86 0.0M
2023-07-20 87.89 88.39 87.89 88.56 0.0M
2023-07-19 87.32 87.74 87.26 87.79 0.0M
2023-07-18 86.44 86.54 86.44 87.16 0.0M
2023-07-17 86.64 86.79 86.64 86.67 0.0M
2023-07-14 87.31 87.54 87.31 87.31 0.0M
2023-07-13 86.96 87.60 86.96 87.59 0.0M
2023-07-12 86.20 87.08 86.20 87.06 0.0M
2023-07-11 85.37 85.83 85.30 85.70 0.0M
2023-07-10 85.14 85.50 85.14 85.30 0.0M
2023-07-07 85.14 85.43 85.11 85.34 0.0M
2023-07-06 86.67 86.67 85.22 85.35 0.0M
2023-07-05 87.68 87.68 87.51 87.35 0.0M
2023-07-04 87.96 88.22 87.96 88.11 0.0M
2023-07-03 88.10 88.30 88.10 87.89 0.0M
2023-06-30 87.31 88.25 87.31 88.00 0.0M
2023-06-29 87.21 87.21 87.21 86.92 0.0M
2023-06-28 87.35 87.35 87.33 87.21 0.0M
2023-06-27 87.59 87.59 87.59 87.14 0.0M
2023-06-26 87.28 87.28 87.01 87.09 0.0M
2023-06-23 87.28 87.35 87.28 87.31 0.0M
2023-06-22 87.14 87.14 86.86 87.38 0.0M
2023-06-21 88.22 88.24 88.22 88.07 0.0M
2023-06-20 88.78 88.78 88.62 88.52 0.0M
2023-06-19 89.53 89.53 89.02 89.02 0.0M
2023-06-16 89.59 89.83 89.43 89.79 0.0M
2023-06-15 88.93 88.96 88.90 89.28 0.0M
2023-06-14 88.72 89.51 88.72 89.22 0.0M
2023-06-13 88.42 88.85 88.21 88.89 0.0M
2023-06-12 89.01 89.18 88.23 88.13 0.0M
2023-06-09 88.84 88.84 88.50 88.62 0.0M
2023-06-08 88.87 88.87 88.87 88.67 0.0M
2023-06-07 88.50 88.50 88.50 88.87 0.0M
2023-06-06 88.20 88.20 88.20 88.73 0.0M
2023-06-05 88.67 88.74 88.10 88.18 0.0M
2023-06-02 87.62 87.62 87.62 88.62 0.0M
2023-06-01 86.92 87.49 86.92 87.49 0.0M
2023-05-31 86.58 86.86 86.58 86.58 0.0M
2023-05-30 87.90 88.01 87.90 87.03 0.0M
2023-05-29 88.11 88.11 88.11 87.90 0.0M
2023-05-26 87.52 88.00 87.52 87.90 0.0M
2023-05-25 87.49 87.49 87.37 87.15 0.0M
2023-05-24 88.66 88.66 87.36 87.50 0.0M
2023-05-23 89.03 89.19 89.03 89.41 0.0M
2023-05-22 89.28 89.36 89.28 89.36 0.0M
2023-05-19 89.35 89.35 89.35 89.49 0.0M
2023-05-18 89.29 89.40 89.29 89.19 0.0M
2023-05-17 88.41 88.94 88.41 88.78 0.0M
2023-05-16 89.04 89.04 89.04 88.92 0.0M
2023-05-15 89.22 89.22 89.10 89.34 0.0M
2023-05-12 88.85 89.11 88.85 88.95 0.0M
2023-05-11 89.12 89.12 88.00 88.00 0.0M
2023-05-10 89.18 89.18 88.92 88.92 0.0M
2023-05-09 89.02 89.02 88.67 88.92 0.0M
2023-05-08 89.03 89.20 89.00 89.20 0.0M
2023-05-05 88.40 88.58 88.40 88.58 0.0M
2023-05-04 87.85 87.85 87.72 87.72 0.0M
2023-05-03 88.17 88.17 87.99 87.99 0.0M
2023-05-02 89.16 89.16 88.79 88.79 0.0M
2023-04-28 88.49 88.83 88.49 88.83 0.0M
2023-04-27 88.10 88.22 88.10 88.22 0.0M
2023-04-26 88.60 88.60 88.11 88.11 0.0M
2023-04-25 88.58 88.71 88.56 88.61 0.0M
2023-04-24 88.74 89.03 88.74 89.03 0.0M
2023-04-21 89.07 89.07 89.07 89.07 0.0M
2023-04-20 89.04 89.04 88.96 88.96 0.0M
2023-04-19 89.09 89.09 89.09 89.09 0.0M
2023-04-18 89.10 89.14 88.97 89.14 0.0M
2023-04-17 88.89 88.89 88.74 88.85 0.0M
2023-04-14 88.55 88.75 88.54 88.56 0.0M
2023-04-13 88.52 88.52 88.40 88.40 0.0M
2023-04-12 88.21 88.33 88.21 88.21 0.0M
2023-04-11 88.31 88.51 88.14 88.14 0.0M
2023-04-06 87.39 87.68 87.39 87.62 0.0M
2023-04-05 86.73 86.88 86.73 86.88 0.0M
2023-04-04 87.61 87.61 87.61 87.61 0.0M
2023-04-03 86.93 86.93 86.90 86.90 0.0M
2023-03-31 86.27 86.34 86.27 86.34 0.0M
2023-03-30 85.89 85.89 85.89 85.89 0.0M
2023-03-29 84.88 85.42 84.88 85.41 0.0M
2023-03-28 85.26 85.26 85.26 85.26 0.0M
2023-03-27 84.58 84.68 84.24 84.58 0.0M
2023-03-24 83.89 83.89 83.15 83.15 0.0M
2023-03-23 84.55 84.58 84.40 84.40 0.0M
2023-03-22 84.90 85.16 84.90 85.16 0.0M
2023-03-21 84.41 85.05 84.41 84.84 0.0M
2023-03-20 82.43 82.43 82.43 82.43 0.0M
2023-03-17 84.50 84.56 84.22 84.22 0.0M
2023-03-16 84.08 84.08 83.06 83.06 0.0M
2023-03-15 85.14 85.14 83.70 83.70 0.0M
2023-03-14 84.68 84.85 84.68 84.85 0.0M
2023-03-13 86.15 86.15 84.85 84.85 0.0M
2023-03-10 86.34 86.74 86.19 86.29 0.0M
2023-03-09 87.59 87.87 87.59 87.87 0.0M
2023-03-08 87.37 87.74 87.37 87.74 0.0M
2023-03-07 88.22 88.27 87.73 87.73 0.0M
2023-03-06 88.63 88.63 87.98 87.98 0.0M
2023-03-03 88.67 88.67 88.43 88.43 0.0M
2023-03-02 87.73 87.94 87.73 87.94 0.0M
2023-03-01 88.51 88.51 88.21 88.21 0.0M
2023-02-28 88.45 88.45 88.45 88.45 0.0M
2023-02-27 88.63 88.73 88.63 88.73 0.0M
2023-02-24 88.76 88.76 87.96 88.02 0.0M
2023-02-23 88.48 88.48 88.36 88.36 0.0M
2023-02-22 88.55 88.60 88.00 88.46 0.0M
2023-02-21 88.44 89.25 88.44 88.96 0.0M
2023-02-20 88.70 88.70 88.66 88.66 0.0M
2023-02-17 87.86 88.01 87.86 88.00 0.0M
2023-02-16 88.80 88.80 88.61 88.61 0.0M
2023-02-15 87.86 88.36 87.86 88.36 0.0M
2023-02-14 88.48 88.88 88.48 88.86 0.0M
2023-02-13 87.49 87.49 87.49 87.49 0.0M
2023-02-10 87.20 87.42 87.20 87.42 0.0M
2023-02-09 87.63 88.01 87.63 87.78 0.0M
2023-02-08 87.43 87.53 87.15 87.15 0.0M
2023-02-07 86.51 86.61 86.37 86.45 0.0M
2023-02-06 86.26 86.26 86.14 86.16 0.0M
2023-02-03 85.84 86.58 85.84 86.58 0.0M
2023-02-02 85.98 86.24 85.82 86.11 0.0M
2023-02-01 87.99 87.99 87.21 87.21 0.0M
2023-01-31 88.20 88.34 87.61 87.61 0.0M
2023-01-30 87.89 88.20 87.89 88.20 0.0M
2023-01-27 88.11 88.23 88.07 88.23 0.0M
2023-01-26 87.91 88.23 87.91 87.97 0.0M
2023-01-25 87.69 87.69 87.18 87.20 0.0M
2023-01-24 88.45 88.45 87.35 87.46 0.0M
2023-01-23 88.36 88.45 88.23 88.38 0.0M
2023-01-20 88.48 88.48 88.22 88.48 0.0M
2023-01-19 88.74 88.74 87.95 88.50 0.0M
2023-01-18 89.02 89.49 89.02 89.49 0.0M
2023-01-17 88.37 88.41 88.25 88.41 0.0M
2023-01-16 88.48 88.48 88.27 88.32 0.0M
2023-01-13 87.82 88.30 87.82 88.30 0.0M
2023-01-12 87.38 87.68 87.38 87.44 0.0M
2023-01-11 86.94 87.19 86.94 87.19 0.0M
2023-01-10 86.92 86.92 86.78 86.87 0.0M
2023-01-09 87.49 87.49 87.11 87.35 0.0M
2023-01-06 86.34 86.75 86.20 86.75 0.0M
2023-01-05 85.48 86.12 85.48 86.02 0.0M
2023-01-04 85.67 86.22 85.61 86.00 0.0M
2023-01-03 84.80 86.09 84.80 85.57 0.0M
2023-01-02 84.67 85.86 84.57 85.86 0.0M