HSBC S&P 500 UCITS ETF USD (Acc)

HSPA
🏛️ ドイツ →
55.29
最終更新: 2025-10-03
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
2025-10-03 55.32 55.32 55.26 55.29 0.0M
2025-10-02 55.07 55.19 55.05 55.15 0.0M
2025-10-01 54.26 54.92 54.26 54.92 0.0M
2025-09-30 54.56 54.57 54.50 54.56 0.0M
2025-09-29 54.74 54.84 54.63 54.63 0.0M
2025-09-26 54.52 54.56 54.43 54.49 0.0M
2025-09-25 54.39 54.54 54.27 54.51 0.0M
2025-09-24 54.43 54.67 54.43 54.52 0.0M
2025-09-23 54.63 54.63 54.58 54.60 0.0M
2025-09-22 54.53 54.56 54.28 54.56 0.0M
2025-09-19 54.22 54.40 54.22 54.40 0.0M
2025-09-18 54.09 54.33 54.06 54.30 0.0M
2025-09-17 53.69 53.72 53.61 53.62 0.0M
2025-09-16 54.06 54.16 53.65 53.68 0.0M
2025-09-15 54.12 54.16 54.01 54.09 0.0M
2025-09-12 53.95 54.14 53.95 54.09 0.0M
2025-09-11 53.85 54.01 53.81 54.01 0.0M
2025-09-10 53.76 53.84 53.64 53.64 0.0M
2025-09-09 53.23 53.32 53.23 53.32 0.0M
2025-09-08 53.27 53.33 53.19 53.29 0.0M
2025-09-05 53.75 53.75 52.90 53.02 0.0M
2025-09-04 53.29 53.49 53.29 53.49 0.0M
2025-09-03 53.16 53.27 53.02 53.02 0.0M
2025-09-02 53.09 53.09 52.57 52.57 0.0M
2025-09-01 53.03 53.20 53.03 53.20 0.0M
2025-08-29 53.58 53.58 53.05 53.06 0.0M
2025-08-28 53.58 53.58 53.31 53.45 0.0M
2025-08-27 53.57 53.75 53.57 53.67 0.0M
2025-08-26 53.22 53.24 53.09 53.14 0.0M
2025-08-25 53.02 53.21 53.02 53.21 0.0M
2025-08-22 52.80 53.18 52.80 53.17 0.0M
2025-08-21 52.92 52.92 52.69 52.89 0.0M
2025-08-20 52.89 52.94 52.39 52.61 0.0M
2025-08-19 53.05 53.08 52.97 53.02 0.0M
2025-08-18 53.02 53.17 53.02 53.07 0.0M
2025-08-15 53.43 53.43 52.97 52.99 0.0M
2025-08-14 53.13 53.27 53.13 53.27 0.0M
2025-08-13 53.03 53.03 52.91 52.93 0.0M
2025-08-12 52.84 52.94 52.76 52.88 0.0M
2025-08-11 52.80 52.98 52.80 52.93 0.0M
2025-08-08 52.41 52.59 52.41 52.53 0.0M
2025-08-07 52.37 52.72 52.36 52.36 0.0M
2025-08-06 52.51 52.51 52.28 52.38 0.0M
2025-08-05 52.81 52.87 52.24 52.24 0.0M
2025-08-04 51.99 52.49 51.99 52.44 0.0M
2025-08-01 53.14 53.14 51.84 51.90 0.0M
2025-07-31 53.91 54.07 53.68 53.68 0.0M
2025-07-30 53.05 53.52 53.05 53.39 0.0M
2025-07-29 53.27 53.44 53.12 53.12 0.0M
2025-07-28 52.63 52.87 52.63 52.87 0.0M
2025-07-25 52.14 52.28 52.14 52.26 0.0M
2025-07-24 51.99 52.06 51.97 52.04 0.0M
2025-07-23 51.79 51.88 51.79 51.88 0.0M
2025-07-22 51.83 51.87 51.57 51.57 0.0M
2025-07-21 52.06 52.06 51.97 51.98 0.0M
2025-07-18 52.20 52.20 51.91 51.93 0.0M
2025-07-17 52.02 52.13 51.95 52.13 0.0M
2025-07-16 51.45 51.86 50.98 50.98 0.0M
2025-07-15 51.74 51.94 51.74 51.91 0.0M
2025-07-14 51.27 51.46 51.27 51.46 0.0M
2025-07-11 51.51 51.51 51.27 51.40 0.0M
2025-07-10 51.14 51.66 51.14 51.66 0.0M
2025-07-09 51.02 51.22 51.02 51.22 0.0M
2025-07-08 50.97 51.17 50.96 51.09 0.0M
2025-07-07 51.07 51.27 51.07 51.08 0.0M
2025-07-04 51.02 51.02 50.85 50.90 0.0M
2025-07-03 50.75 51.28 50.75 51.28 0.0M
2025-07-02 50.73 50.73 50.57 50.67 0.0M
2025-07-01 50.57 50.57 50.34 50.51 0.0M
2025-06-30 50.70 50.79 50.58 50.58 0.0M
2025-06-27 50.47 50.66 50.42 50.66 0.0M
2025-06-26 50.18 50.33 50.11 50.28 0.0M
2025-06-25 50.44 50.44 50.32 50.32 0.0M
2025-06-24 50.36 50.36 50.23 50.25 0.0M
2025-06-23 49.75 50.05 49.75 49.78 0.0M
2025-06-20 49.77 50.17 49.77 49.86 0.0M
2025-06-19 49.97 49.97 49.61 49.61 0.0M
2025-06-18 49.98 50.19 49.95 50.04 0.0M
2025-06-17 49.90 50.09 49.82 50.08 0.0M
2025-06-16 49.82 50.06 49.79 50.06 0.0M
2025-06-13 49.59 50.01 49.59 49.88 0.0M
2025-06-12 50.13 50.13 49.66 50.03 0.0M
2025-06-11 50.67 50.69 50.55 50.55 0.0M
2025-06-10 50.57 50.57 50.44 50.52 0.0M
2025-06-09 50.39 50.47 50.39 50.47 0.0M
2025-06-06 50.11 50.60 50.08 50.45 0.0M
2025-06-05 50.21 50.32 49.76 50.27 0.0M
2025-06-04 50.36 50.45 50.24 50.24 0.0M
2025-06-03 49.71 50.28 49.67 50.28 0.0M
2025-06-02 49.47 49.62 49.31 49.49 0.0M
2025-05-30 49.90 50.08 49.82 49.82 0.0M
2025-05-29 50.82 50.82 49.85 49.85 0.0M
2025-05-28 50.16 50.33 50.03 50.14 0.0M
2025-05-27 49.55 49.93 49.55 49.93 0.0M
2025-05-26 49.36 49.54 49.36 49.48 0.0M
2025-05-23 49.52 49.57 48.76 49.07 0.0M
2025-05-22 49.62 49.80 49.37 49.72 0.0M
2025-05-21 50.07 50.16 49.96 50.16 0.0M
2025-05-20 50.63 50.77 50.63 50.67 0.0M
2025-05-19 50.42 50.64 50.13 50.64 0.0M
2025-05-16 50.58 51.02 50.58 51.02 0.0M
2025-05-15 50.21 50.62 50.19 50.62 0.0M
2025-05-14 50.49 50.49 50.12 50.47 0.0M
2025-05-13 50.23 50.57 50.23 50.57 0.0M
2025-05-12 49.72 50.50 49.72 50.12 0.0M
2025-05-09 48.36 48.51 48.15 48.22 0.0M
2025-05-08 48.21 48.37 48.03 48.37 0.0M
2025-05-07 47.51 47.60 47.30 47.38 0.0M
2025-05-06 47.70 47.70 47.37 47.59 0.0M
2025-05-05 47.81 47.91 47.64 47.91 0.0M
2025-05-02 47.67 47.93 47.52 47.93 0.0M
2025-04-30 46.71 46.86 45.97 46.62 0.0M
2025-04-29 46.52 46.68 46.49 46.49 0.0M
2025-04-28 46.61 46.82 46.21 46.21 0.0M
2025-04-25 46.61 46.61 46.17 46.17 0.0M
2025-04-24 45.18 45.94 45.05 45.94 0.0M
2025-04-23 45.21 46.05 45.21 45.47 0.0M
2025-04-22 43.46 43.95 43.34 43.95 0.0M
2025-04-17 44.86 44.91 44.50 44.56 0.0M
2025-04-16 44.97 45.39 44.83 45.23 0.0M
2025-04-15 45.79 46.02 45.69 45.97 0.0M
2025-04-14 45.52 46.29 45.45 45.60 0.0M
2025-04-11 44.98 44.98 44.30 44.34 0.0M
2025-04-10 47.53 47.53 44.91 44.91 0.0M
2025-04-09 43.47 43.47 42.67 43.14 0.0M
2025-04-08 44.86 46.05 44.86 45.48 0.0M
2025-04-07 41.70 44.43 41.70 43.94 0.0M
2025-04-04 46.64 46.64 45.05 45.12 0.0M
2025-04-03 47.98 48.15 46.90 47.17 0.0M
2025-04-02 49.92 49.92 49.47 49.91 0.0M
2025-04-01 49.74 49.90 49.60 49.90 0.0M
2025-03-31 48.94 49.23 48.82 49.23 0.0M
2025-03-28 50.35 50.58 49.46 49.46 0.0M
2025-03-27 50.78 50.88 50.39 50.67 0.0M
2025-03-26 51.26 51.34 50.86 50.89 0.0M
2025-03-25 51.14 51.18 51.02 51.09 0.0M
2025-03-24 50.55 51.10 50.55 51.08 0.0M
2025-03-21 49.97 49.97 49.63 49.95 0.0M
2025-03-20 50.16 50.47 49.91 50.09 0.0M
2025-03-19 49.32 49.90 49.32 49.80 0.0M
2025-03-18 49.61 49.69 49.17 49.22 0.0M
2025-03-17 49.39 49.72 49.33 49.53 0.0M
2025-03-14 49.05 49.60 48.91 49.45 0.0M
2025-03-13 49.05 49.27 48.86 48.86 0.0M
2025-03-12 49.09 49.58 49.06 49.30 0.0M
2025-03-11 49.49 49.50 48.87 48.87 0.0M
2025-03-10 50.71 50.71 49.91 49.91 0.0M
2025-03-07 50.87 50.94 50.19 50.19 0.0M
2025-03-06 51.56 51.56 50.99 51.21 0.0M
2025-03-05 52.17 52.17 51.13 51.13 0.0M
2025-03-04 53.40 53.40 52.27 52.29 0.0M
2025-03-03 54.87 54.91 54.15 54.15 0.0M
2025-02-28 54.11 54.14 53.84 54.14 0.0M
2025-02-27 54.63 54.80 54.63 54.80 0.0M
2025-02-26 54.51 54.76 54.42 54.64 0.1M
2025-02-25 54.67 54.67 53.92 53.92 0.1M
2025-02-24 55.09 55.23 54.81 54.98 0.0M
2025-02-21 55.78 55.99 55.62 55.71 0.0M
2025-02-20 56.21 56.25 55.69 55.69 0.0M
2025-02-19 56.16 56.32 56.07 56.32 0.2M
2025-02-18 56.10 56.15 55.96 55.96 0.0M
2025-02-17 55.90 55.94 55.90 55.94 0.0M
2025-02-14 55.96 55.96 55.71 55.71 0.0M
2025-02-13 55.60 55.86 55.60 55.82 0.0M
2025-02-12 55.94 55.96 55.63 55.63 0.0M
2025-02-11 56.11 56.11 55.98 56.06 0.0M
2025-02-10 56.05 56.25 56.05 56.21 0.0M
2025-02-07 55.97 56.14 55.85 55.89 0.0M
2025-02-06 55.94 56.01 55.94 56.00 0.0M
2025-02-05 55.22 55.38 55.12 55.38 0.0M
2025-02-04 55.51 55.63 55.37 55.63 0.0M
2025-02-03 55.55 55.70 55.27 55.70 0.0M
2025-01-31 56.00 56.35 56.00 56.18 0.0M
2025-01-30 55.65 55.74 55.34 55.46 0.0M
2025-01-29 55.75 55.81 55.48 55.48 0.0M
2025-01-28 55.18 55.38 55.18 55.31 0.0M
2025-01-27 54.85 54.85 54.13 54.48 0.0M
2025-01-24 55.84 55.84 55.63 55.63 0.0M
2025-01-23 55.86 55.96 55.77 55.96 0.0M
2025-01-22 55.69 55.93 55.64 55.93 0.0M
2025-01-21 55.37 55.63 55.35 55.35 0.1M
2025-01-20 55.63 55.63 55.28 55.35 0.0M
2025-01-17 55.26 55.73 55.26 55.73 0.0M
2025-01-16 55.47 55.47 55.19 55.19 0.0M
2025-01-15 54.16 55.09 54.16 54.92 0.0M
2025-01-14 54.60 54.69 54.11 54.15 0.0M
2025-01-13 54.26 54.29 54.13 54.28 0.0M
2025-01-10 54.79 54.80 54.22 54.32 0.0M
2025-01-09 54.72 54.81 54.72 54.78 0.0M
2025-01-08 54.76 54.80 54.63 54.80 0.0M
2025-01-07 54.80 54.92 54.68 54.72 0.0M
2025-01-06 55.03 55.34 54.89 55.27 0.1M
2025-01-03 54.68 54.99 54.57 54.99 0.0M
2025-01-02 54.57 55.03 54.57 55.03 0.0M