HSBC EURO STOXX 50 UCITS ETF EUR (Acc)

H50A
🏛️ ドイツ →
69.94
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 70.08 70.12 69.92 69.94 0.0M
2025-10-02 69.81 70.17 69.67 69.90 0.0M
2025-10-01 68.22 69.16 68.14 69.09 0.0M
2025-09-30 68.02 68.38 67.93 68.30 0.0M
2025-09-29 68.21 68.29 68.00 68.17 0.0M
2025-09-26 67.59 68.04 67.59 68.03 0.0M
2025-09-25 67.38 67.45 66.92 67.30 0.0M
2025-09-24 67.60 67.60 67.42 67.56 0.0M
2025-09-23 67.36 67.90 67.36 67.71 0.0M
2025-09-22 67.47 67.47 67.09 67.25 0.0M
2025-09-19 67.50 67.86 67.39 67.48 0.0M
2025-09-18 66.82 67.47 66.82 67.47 0.0M
2025-09-17 66.59 66.60 66.24 66.33 0.0M
2025-09-16 67.19 67.19 66.38 66.38 0.0M
2025-09-15 66.96 67.27 66.96 67.22 0.0M
2025-09-12 66.62 66.65 66.25 66.60 0.0M
2025-09-11 66.30 66.68 66.21 66.55 0.0M
2025-09-10 66.66 66.74 66.17 66.23 0.0M
2025-09-09 66.39 66.42 66.20 66.32 0.0M
2025-09-08 66.09 66.28 66.03 66.28 0.0M
2025-09-05 66.28 66.32 65.58 65.73 0.0M
2025-09-04 65.80 66.06 65.70 66.06 0.0M
2025-09-03 65.89 65.91 65.55 65.76 0.0M
2025-09-02 66.32 66.32 65.33 65.33 0.0M
2025-09-01 66.36 66.43 66.26 66.31 0.0M
2025-08-29 66.59 66.60 66.11 66.11 0.0M
2025-08-28 66.94 67.00 66.56 66.70 0.0M
2025-08-27 66.71 66.71 66.55 66.67 0.0M
2025-08-26 66.73 66.82 66.46 66.56 0.0M
2025-08-25 67.55 67.72 67.22 67.22 0.0M
2025-08-22 67.44 68.00 67.44 67.84 0.0M
2025-08-21 67.54 67.54 67.26 67.51 0.0M
2025-08-20 67.45 67.81 67.40 67.63 0.0M
2025-08-19 67.34 67.83 67.31 67.77 0.0M
2025-08-18 67.23 67.23 66.91 67.17 0.0M
2025-08-15 67.51 67.51 67.38 67.42 0.0M
2025-08-14 66.61 67.20 66.61 67.20 0.0M
2025-08-13 66.29 66.69 66.29 66.60 0.0M
2025-08-12 66.08 66.10 65.69 65.98 0.0M
2025-08-11 66.33 66.33 65.90 65.91 0.0M
2025-08-08 65.98 66.07 65.87 66.07 0.0M
2025-08-07 65.21 66.06 65.21 65.93 0.0M
2025-08-06 65.12 65.22 64.96 65.07 0.0M
2025-08-05 65.05 65.08 64.82 64.86 0.0M
2025-08-04 64.09 64.79 64.09 64.79 0.0M
2025-08-01 65.01 65.01 63.65 63.79 0.0M
2025-07-31 66.77 66.84 65.76 65.76 0.0M
2025-07-30 66.37 66.78 66.28 66.60 0.0M
2025-07-29 66.18 66.76 66.18 66.45 0.0M
2025-07-28 66.93 66.93 65.87 65.88 0.0M
2025-07-25 65.72 66.16 65.70 66.11 0.0M
2025-07-24 66.52 66.66 66.02 66.11 0.0M
2025-07-23 66.00 66.23 65.91 65.99 0.0M
2025-07-22 65.82 65.82 65.20 65.31 0.0M
2025-07-21 66.17 66.17 65.78 65.99 0.0M
2025-07-18 66.63 66.73 66.15 66.15 0.0M
2025-07-17 66.07 66.41 65.95 66.41 0.0M
2025-07-16 65.69 66.05 65.37 65.37 0.0M
2025-07-15 66.57 66.60 66.09 66.09 0.0M
2025-07-14 65.93 66.31 65.92 66.31 0.0M
2025-07-11 66.88 66.88 66.41 66.46 0.0M
2025-07-10 67.43 67.47 67.10 67.16 0.0M
2025-07-09 66.54 67.26 66.50 67.26 0.0M
2025-07-08 65.97 66.37 65.86 66.37 0.0M
2025-07-07 65.37 65.90 65.37 65.90 0.0M
2025-07-04 65.60 65.60 65.18 65.27 0.0M
2025-07-03 65.77 65.88 65.48 65.88 0.0M
2025-07-02 65.54 65.60 65.31 65.58 0.0M
2025-07-01 65.49 65.49 65.09 65.14 0.0M
2025-06-30 65.87 65.87 65.42 65.42 0.0M
2025-06-27 65.19 65.68 65.19 65.68 0.0M
2025-06-26 65.00 65.00 64.61 64.69 0.0M
2025-06-25 65.46 65.46 64.75 64.75 0.0M
2025-06-24 65.58 65.58 65.20 65.34 0.0M
2025-06-23 64.21 64.51 64.08 64.39 0.0M
2025-06-20 64.50 65.02 64.50 64.57 0.0M
2025-06-19 64.64 64.64 64.12 64.12 0.0M
2025-06-18 65.31 65.33 64.90 64.93 0.0M
2025-06-17 65.29 65.31 65.01 65.18 0.0M
2025-06-16 65.51 65.86 65.46 65.84 0.0M
2025-06-13 65.13 65.36 65.00 65.28 0.0M
2025-06-12 66.11 66.29 65.77 66.10 0.0M
2025-06-11 66.89 66.90 66.52 66.52 0.0M
2025-06-10 66.85 66.86 66.57 66.75 0.0M
2025-06-09 66.84 66.85 66.68 66.85 0.0M
2025-06-06 66.68 66.89 66.62 66.88 0.0M
2025-06-05 66.76 66.93 66.48 66.69 0.0M
2025-06-04 66.55 66.72 66.48 66.63 0.0M
2025-06-03 66.22 66.24 65.84 66.24 0.0M
2025-06-02 65.88 66.05 65.45 65.98 0.0M
2025-05-30 66.23 66.58 66.15 66.15 0.0M
2025-05-29 66.91 67.02 66.24 66.25 0.0M
2025-05-28 66.82 66.94 66.29 66.29 0.0M
2025-05-27 66.52 66.96 66.52 66.80 0.0M
2025-05-26 66.71 66.71 66.41 66.47 0.0M
2025-05-23 66.99 66.99 65.10 65.64 0.0M
2025-05-22 66.96 66.96 66.55 66.87 0.0M
2025-05-21 66.99 67.32 66.99 67.19 0.0M
2025-05-20 67.06 67.37 66.90 67.23 0.0M
2025-05-19 66.66 66.87 66.37 66.87 0.0M
2025-05-16 66.63 66.95 66.49 66.68 0.0M
2025-05-15 66.08 66.46 66.05 66.46 0.0M
2025-05-14 66.58 66.58 65.99 66.35 0.0M
2025-05-13 66.15 66.50 66.11 66.50 0.0M
2025-05-12 66.01 66.44 65.66 66.12 0.0M
2025-05-09 64.95 65.11 64.95 65.04 0.0M
2025-05-08 64.29 64.86 64.29 64.70 0.0M
2025-05-07 64.24 64.25 63.93 63.93 0.0M
2025-05-06 64.68 64.68 63.90 64.38 0.0M
2025-05-05 64.59 64.64 64.25 64.56 0.0M
2025-05-02 63.60 64.41 63.55 64.41 0.0M
2025-04-30 62.99 63.04 62.56 62.77 0.0M
2025-04-29 62.92 63.05 62.73 62.82 0.0M
2025-04-28 63.02 63.27 62.88 62.88 0.0M
2025-04-25 62.66 62.73 62.41 62.73 0.0M
2025-04-24 61.69 62.21 61.40 62.21 0.0M
2025-04-23 61.45 62.16 61.43 61.95 0.0M
2025-04-22 59.72 60.27 59.58 60.27 0.0M
2025-04-17 60.15 60.15 59.70 59.82 0.0M
2025-04-16 59.72 60.16 59.61 60.16 0.0M
2025-04-15 59.67 60.30 59.58 60.27 0.0M
2025-04-14 59.31 59.78 59.05 59.49 0.0M
2025-04-11 58.89 58.93 57.52 58.08 0.0M
2025-04-10 60.61 60.61 58.24 58.24 0.0M
2025-04-09 56.31 56.78 55.57 55.97 0.0M
2025-04-08 57.21 58.21 56.50 57.69 0.0M
2025-04-07 56.52 57.37 55.13 56.31 0.0M
2025-04-04 61.30 61.50 58.60 59.01 0.0M
2025-04-03 62.91 62.91 61.76 61.86 0.0M
2025-04-02 64.12 64.12 63.87 64.12 0.0M
2025-04-01 63.99 64.49 63.83 64.30 0.0M
2025-03-31 63.90 63.90 63.22 63.53 0.0M
2025-03-28 64.80 64.83 64.48 64.50 0.0M
2025-03-27 64.81 65.19 64.60 65.06 0.0M
2025-03-26 66.42 66.42 65.47 65.47 0.0M
2025-03-25 65.78 66.46 65.78 66.22 0.0M
2025-03-24 66.17 66.17 65.48 65.48 0.0M
2025-03-21 65.65 65.65 65.37 65.57 0.0M
2025-03-20 66.58 66.59 65.73 65.85 0.0M
2025-03-19 66.05 66.56 66.05 66.56 0.0M
2025-03-18 66.02 66.45 66.02 66.30 0.0M
2025-03-17 65.15 65.82 65.15 65.82 0.0M
2025-03-14 64.19 65.37 64.19 65.35 0.0M
2025-03-13 64.56 64.59 64.36 64.36 0.0M
2025-03-12 64.66 65.10 64.52 64.77 0.0M
2025-03-11 65.25 65.45 64.13 64.13 0.0M
2025-03-10 66.29 66.29 65.00 65.05 0.0M
2025-03-07 66.27 66.36 65.90 66.02 0.0M
2025-03-06 66.78 66.95 65.97 66.65 0.0M
2025-03-05 66.18 66.66 66.18 66.31 0.0M
2025-03-04 66.16 66.16 65.05 65.05 0.0M
2025-03-03 66.18 67.20 65.98 67.00 0.0M
2025-02-28 65.56 65.97 65.44 65.97 0.0M
2025-02-27 66.15 66.39 65.97 66.09 0.0M
2025-02-26 66.26 66.80 66.26 66.78 0.0M
2025-02-25 65.66 66.10 65.66 65.83 0.0M
2025-02-24 66.14 66.18 65.58 65.89 0.0M
2025-02-21 65.99 66.15 65.93 66.07 0.0M
2025-02-20 66.14 66.36 65.92 65.92 0.0M
2025-02-19 66.93 66.93 65.85 65.97 0.0M
2025-02-18 66.78 67.00 66.66 66.88 0.0M
2025-02-17 66.34 66.72 66.31 66.67 0.0M
2025-02-14 66.31 66.59 66.31 66.35 0.0M
2025-02-13 65.90 66.37 65.68 66.37 0.0M
2025-02-12 65.29 65.31 64.84 65.22 0.0M
2025-02-11 64.70 65.08 64.61 65.08 0.0M
2025-02-10 64.38 64.70 64.35 64.70 0.0M
2025-02-07 64.57 64.57 64.15 64.20 0.0M
2025-02-06 63.79 64.58 63.79 64.58 0.0M
2025-02-05 63.32 63.54 63.26 63.54 0.0M
2025-02-04 63.11 63.57 62.81 63.47 0.0M
2025-02-03 62.60 62.98 62.60 62.98 0.0M
2025-01-31 63.89 64.01 63.79 63.79 0.0M
2025-01-30 63.43 63.75 63.43 63.75 0.0M
2025-01-29 63.21 63.24 63.09 63.17 0.0M
2025-01-28 62.73 62.97 62.62 62.76 0.0M
2025-01-27 62.30 62.71 62.08 62.64 0.0M
2025-01-24 63.33 63.45 62.98 62.98 0.0M
2025-01-23 62.73 63.04 62.70 62.98 0.0M
2025-01-22 62.51 63.08 62.51 62.85 0.0M
2025-01-21 62.22 62.36 62.19 62.36 0.0M
2025-01-20 62.20 62.40 62.03 62.36 0.0M
2025-01-17 61.73 62.12 61.73 62.08 0.0M
2025-01-16 61.41 61.55 61.32 61.55 0.0M
2025-01-15 60.13 60.87 60.13 60.70 0.0M
2025-01-14 60.26 60.38 60.04 60.04 0.0M
2025-01-13 59.65 59.74 59.43 59.73 0.0M
2025-01-10 60.44 60.57 59.98 59.98 0.0M
2025-01-09 59.91 60.53 59.91 60.53 0.0M
2025-01-08 60.35 60.40 60.25 60.25 0.0M
2025-01-07 60.07 60.51 60.07 60.41 0.0M
2025-01-06 59.11 60.17 59.07 60.17 0.0M
2025-01-03 59.14 59.14 58.65 58.65 0.0M
2025-01-02 59.23 59.23 58.72 59.17 0.0M