HSBC MSCI Emerging Markets Value Screened UCITS ETF USD Acc

H41E
🏛️ ドイツ →
15.15
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 11.48 11.48 11.42 11.44 0.0M
2023-12-28 11.46 11.48 11.43 11.46 0.0M
2023-12-27 11.34 11.34 11.28 11.28 0.0M
2023-12-22 11.14 11.21 11.14 11.21 0.0M
2023-12-21 11.18 11.21 11.15 11.21 0.0M
2023-12-20 11.20 11.20 11.18 11.18 0.0M
2023-12-19 11.10 11.18 11.10 11.17 0.0M
2023-12-18 11.15 11.15 11.10 11.10 0.0M
2023-12-15 11.10 11.21 11.10 11.21 0.0M
2023-12-14 11.08 11.08 11.03 11.07 0.0M
2023-12-13 10.95 10.96 10.95 10.95 0.0M
2023-12-12 11.03 11.03 10.97 10.97 0.0M
2023-12-11 10.95 10.99 10.93 10.97 0.0M
2023-12-08 10.97 10.97 10.96 10.96 0.0M
2023-12-07 10.94 10.95 10.94 10.95 0.0M
2023-12-06 11.09 11.09 10.99 10.99 0.0M
2023-12-05 10.97 10.99 10.97 10.99 0.0M
2023-12-04 11.05 11.08 11.05 11.05 0.0M
2023-12-01 11.06 11.12 11.06 11.12 0.0M
2023-11-30 11.09 11.11 11.08 11.10 0.0M
2023-11-29 11.05 11.05 11.04 11.04 0.0M
2023-11-28 11.08 11.09 11.07 11.09 0.0M
2023-11-27 11.03 11.05 11.03 11.04 0.0M
2023-11-24 11.07 11.08 11.07 11.08 0.0M
2023-11-23 11.18 11.19 11.15 11.15 0.0M
2023-11-22 11.06 11.14 11.06 11.13 0.0M
2023-11-21 11.13 11.13 11.10 11.10 0.0M
2023-11-20 11.11 11.14 11.10 11.14 0.0M
2023-11-17 11.11 11.13 11.09 11.09 0.0M
2023-11-16 11.15 11.15 11.07 11.07 0.0M
2023-11-15 11.16 11.24 11.16 11.24 0.0M
2023-11-14 10.95 11.08 10.95 11.08 0.0M
2023-11-13 10.95 11.00 10.95 11.00 0.0M
2023-11-10 10.90 10.93 10.87 10.93 0.0M
2023-11-09 10.97 10.99 10.96 10.98 0.0M
2023-11-08 11.00 11.00 10.99 10.99 0.0M
2023-11-07 11.00 11.04 10.97 11.04 0.0M
2023-11-06 11.11 11.11 11.06 11.06 0.0M
2023-11-03 10.96 11.02 10.94 11.02 0.0M
2023-11-02 10.81 10.88 10.81 10.88 0.0M
2023-11-01 10.63 10.73 10.63 10.73 0.0M
2023-10-31 10.57 10.60 10.57 10.60 0.0M
2023-10-30 10.74 10.74 10.66 10.66 0.0M
2023-10-27 10.74 10.75 10.67 10.67 0.0M
2023-10-26 10.57 10.66 10.57 10.66 0.0M
2023-10-25 10.65 10.70 10.65 10.66 0.0M
2023-10-24 10.56 10.75 10.56 10.75 0.0M
2023-10-23 10.58 10.59 10.52 10.59 0.0M
2023-10-20 10.71 10.71 10.63 10.63 0.0M
2023-10-19 10.80 10.80 10.78 10.78 0.0M
2023-10-18 10.93 10.93 10.85 10.85 0.0M
2023-10-17 11.01 11.01 10.95 10.97 0.0M
2023-10-16 10.94 11.06 10.94 11.04 0.0M
2023-10-13 11.03 11.05 11.00 11.00 0.0M
2023-10-12 11.10 11.12 11.04 11.04 0.0M
2023-10-11 11.02 11.06 11.00 11.03 0.0M
2023-10-10 10.86 10.99 10.86 10.99 0.0M
2023-10-09 10.84 10.87 10.83 10.84 0.0M
2023-10-06 10.81 10.86 10.81 10.86 0.0M
2023-10-05 10.81 10.81 10.73 10.73 0.0M
2023-10-04 10.72 10.78 10.72 10.76 0.0M
2023-10-03 10.87 10.87 10.82 10.82 0.0M
2023-10-02 10.95 10.96 10.94 10.95 0.0M
2023-09-29 10.98 11.03 10.93 10.93 0.0M
2023-09-28 10.93 10.93 10.87 10.89 0.0M
2023-09-27 10.94 10.97 10.93 10.93 0.0M
2023-09-26 10.88 10.91 10.86 10.86 0.0M
2023-09-25 10.96 11.04 10.94 11.00 0.0M
2023-09-22 10.96 11.03 10.96 10.99 0.0M
2023-09-21 10.94 10.94 10.87 10.87 0.0M
2023-09-20 11.04 11.07 11.04 11.07 0.0M
2023-09-19 11.04 11.06 11.00 11.02 0.0M
2023-09-18 11.11 11.11 11.06 11.07 0.0M
2023-09-15 11.19 11.19 11.10 11.10 0.0M
2023-09-14 11.03 11.11 11.03 11.11 0.0M
2023-09-13 10.93 10.97 10.92 10.97 0.0M
2023-09-12 10.96 11.01 10.95 10.96 0.0M
2023-09-11 10.93 10.93 10.92 10.93 0.0M
2023-09-08 10.87 10.89 10.87 10.87 0.0M
2023-09-07 10.91 10.92 10.85 10.87 0.0M
2023-09-06 10.96 11.03 10.93 10.99 0.0M
2023-09-05 10.96 11.01 10.96 11.01 0.0M
2023-09-04 11.07 11.07 11.04 11.04 0.0M
2023-09-01 10.89 11.01 10.89 10.99 0.0M
2023-08-31 10.86 10.91 10.84 10.84 0.0M
2023-08-30 10.95 10.95 10.90 10.90 0.0M
2023-08-29 10.97 11.03 10.97 11.00 0.0M
2023-08-28 10.87 10.94 10.87 10.93 0.0M
2023-08-25 10.78 10.81 10.78 10.80 0.0M
2023-08-24 10.84 10.87 10.77 10.77 0.0M
2023-08-23 10.69 10.79 10.69 10.79 0.0M
2023-08-22 10.56 10.68 10.56 10.66 0.0M
2023-08-21 10.46 10.56 10.46 10.52 0.0M
2023-08-18 10.52 10.53 10.46 10.50 0.0M
2023-08-17 10.62 10.63 10.56 10.58 0.0M
2023-08-16 10.54 10.58 10.52 10.55 0.0M
2023-08-15 10.62 10.62 10.57 10.57 0.0M
2023-08-14 10.61 10.63 10.61 10.61 0.0M
2023-08-11 10.65 10.66 10.62 10.62 0.0M
2023-08-10 10.71 10.78 10.71 10.78 0.0M
2023-08-09 10.77 10.79 10.72 10.72 0.0M
2023-08-08 10.73 10.75 10.71 10.71 0.0M
2023-08-07 10.87 10.87 10.80 10.80 0.0M
2023-08-04 10.87 10.91 10.85 10.91 0.0M
2023-08-03 10.88 10.89 10.86 10.89 0.0M
2023-08-02 10.98 10.98 10.87 10.87 0.0M
2023-08-01 11.24 11.25 11.17 11.17 0.0M
2023-07-31 11.26 11.26 11.19 11.24 0.0M
2023-07-28 11.18 11.23 11.18 11.23 0.0M
2023-07-27 11.01 11.10 11.01 11.10 0.0M
2023-07-26 10.97 10.99 10.92 10.99 0.0M
2023-07-25 11.01 11.05 11.01 11.03 0.0M
2023-07-24 10.73 10.92 10.73 10.90 0.0M
2023-07-21 10.72 10.77 10.72 10.74 0.0M
2023-07-20 10.72 10.78 10.72 10.76 0.0M
2023-07-19 10.76 10.80 10.76 10.80 0.0M
2023-07-18 10.76 10.79 10.76 10.79 0.0M
2023-07-17 10.83 10.83 10.82 10.82 0.0M
2023-07-14 10.91 10.91 10.87 10.87 0.0M
2023-07-13 10.83 10.88 10.83 10.88 0.0M
2023-07-12 10.75 10.82 10.75 10.82 0.0M
2023-07-11 10.76 10.77 10.76 10.76 0.0M
2023-07-10 10.68 10.71 10.68 10.71 0.0M
2023-07-07 10.73 10.78 10.72 10.78 0.0M
2023-07-06 10.83 10.84 10.69 10.69 0.0M
2023-07-05 10.95 10.99 10.93 10.93 0.0M
2023-07-04 11.06 11.08 11.03 11.06 0.0M
2023-07-03 10.99 10.99 10.96 10.96 0.0M
2023-06-30 10.90 10.90 10.90 10.90 0.0M
2023-06-29 10.80 10.81 10.79 10.81 0.0M
2023-06-28 10.84 10.84 10.84 10.84 0.0M
2023-06-27 10.92 10.92 10.88 10.90 0.0M
2023-06-26 10.85 10.85 10.83 10.83 0.0M
2023-06-23 10.86 10.86 10.79 10.79 0.0M
2023-06-22 10.85 10.85 10.81 10.85 0.0M
2023-06-21 10.95 10.96 10.90 10.90 0.0M
2023-06-20 11.06 11.06 11.01 11.01 0.0M
2023-06-19 11.13 11.17 11.13 11.15 0.0M
2023-06-16 11.21 11.24 11.21 11.21 0.0M
2023-06-15 11.26 11.26 11.21 11.21 0.0M
2023-06-14 11.15 11.22 11.15 11.22 0.0M
2023-06-13 11.23 11.25 11.20 11.25 0.0M
2023-06-12 11.14 11.18 11.14 11.18 0.0M
2023-06-09 11.12 11.17 11.10 11.16 0.0M
2023-06-08 11.05 11.05 11.03 11.05 0.0M
2023-06-07 11.08 11.10 11.08 11.10 0.0M
2023-06-06 10.97 11.09 10.97 11.09 0.0M
2023-06-05 10.98 11.01 10.98 10.99 0.0M
2023-06-02 10.88 11.01 10.88 11.01 0.0M
2023-06-01 10.70 10.74 10.67 10.74 0.0M
2023-05-31 10.67 10.71 10.64 10.64 0.0M
2023-05-30 10.81 10.81 10.70 10.72 0.0M
2023-05-29 10.79 10.79 10.76 10.76 0.0M
2023-05-26 10.67 10.77 10.67 10.77 0.0M
2023-05-25 10.66 10.66 10.60 10.60 0.0M
2023-05-24 10.65 10.66 10.64 10.64 0.0M
2023-05-23 10.77 10.79 10.76 10.76 0.0M
2023-05-22 10.82 10.84 10.82 10.84 0.0M
2023-05-19 10.77 10.80 10.74 10.74 0.0M
2023-05-18 10.78 10.81 10.78 10.79 0.0M
2023-05-17 10.70 10.72 10.70 10.72 0.0M
2023-05-16 10.67 10.69 10.67 10.69 0.0M
2023-05-15 10.66 10.73 10.66 10.73 0.0M
2023-05-12 10.56 10.60 10.56 10.56 0.0M
2023-05-11 10.61 10.64 10.59 10.59 0.0M
2023-05-10 10.58 10.65 10.58 10.60 0.0M
2023-05-09 10.63 10.68 10.63 10.65 0.0M
2023-05-08 10.68 10.70 10.68 10.70 0.0M
2023-05-05 10.55 10.60 10.55 10.60 0.0M
2023-05-04 10.49 10.53 10.48 10.53 0.0M
2023-05-03 10.40 10.43 10.39 10.39 0.0M
2023-05-02 10.52 10.52 10.41 10.41 0.0M
2023-04-28 10.50 10.50 10.48 10.48 0.0M
2023-04-27 10.38 10.44 10.38 10.44 0.0M
2023-04-26 10.41 10.41 10.36 10.36 0.0M
2023-04-25 10.40 10.42 10.38 10.42 0.0M
2023-04-24 10.53 10.56 10.51 10.51 0.0M
2023-04-21 10.66 10.66 10.61 10.61 0.0M
2023-04-20 10.75 10.78 10.74 10.78 0.0M
2023-04-19 10.79 10.79 10.76 10.77 0.0M
2023-04-18 10.84 10.91 10.84 10.86 0.0M
2023-04-17 10.87 10.91 10.87 10.88 0.0M
2023-04-14 10.79 10.81 10.75 10.75 0.0M
2023-04-13 10.77 10.77 10.77 10.77 0.0M
2023-04-12 10.78 10.81 10.72 10.72 0.0M
2023-04-11 10.82 10.84 10.78 10.81 0.0M
2023-04-06 10.68 10.71 10.67 10.69 0.0M
2023-04-05 10.78 10.78 10.69 10.69 0.0M
2023-04-04 10.77 10.77 10.72 10.72 0.0M
2023-04-03 10.80 10.80 10.77 10.77 0.0M
2023-03-31 10.82 10.87 10.82 10.86 0.0M
2023-03-30 10.80 10.81 10.75 10.81 0.0M
2023-03-29 10.75 10.80 10.75 10.80 0.0M
2023-03-28 10.69 10.75 10.68 10.75 0.0M
2023-03-27 10.69 10.69 10.64 10.64 0.0M
2023-03-24 10.69 10.74 10.68 10.71 0.0M
2023-03-23 10.71 10.78 10.71 10.75 0.0M
2023-03-22 10.60 10.65 10.60 10.65 0.0M
2023-03-21 10.56 10.56 10.51 10.51 0.0M
2023-03-20 10.49 10.55 10.48 10.52 0.0M
2023-03-17 10.70 10.70 10.60 10.60 0.0M
2023-03-16 10.54 10.64 10.51 10.61 0.0M
2023-03-15 10.52 10.56 10.47 10.50 0.0M
2023-03-14 10.43 10.52 10.43 10.51 0.0M
2023-03-13 10.61 10.65 10.52 10.55 0.0M
2023-03-10 10.61 10.65 10.61 10.63 0.0M
2023-03-09 10.80 10.80 10.76 10.76 0.0M
2023-03-08 10.83 10.89 10.83 10.89 0.0M
2023-03-07 10.93 10.93 10.90 10.90 0.0M
2023-03-06 10.96 10.96 10.95 10.95 0.0M
2023-03-03 10.96 10.98 10.96 10.98 0.0M
2023-03-02 10.85 10.91 10.85 10.91 0.0M
2023-03-01 10.90 10.91 10.82 10.82 0.0M
2023-02-28 10.65 10.70 10.65 10.70 0.0M
2023-02-27 10.76 10.76 10.74 10.74 0.0M
2023-02-24 10.83 10.83 10.73 10.73 0.0M
2023-02-23 10.96 10.97 10.93 10.93 0.0M
2023-02-22 10.78 10.83 10.78 10.82 0.0M
2023-02-21 10.96 10.96 10.86 10.86 0.0M
2023-02-20 11.01 11.02 11.01 11.01 0.0M
2023-02-17 10.97 10.97 10.91 10.91 0.0M
2023-02-16 11.04 11.04 11.01 11.03 0.0M
2023-02-15 10.90 10.97 10.90 10.97 0.0M
2023-02-14 11.05 11.05 11.03 11.05 0.0M
2023-02-13 11.01 11.07 11.01 11.05 0.0M
2023-02-10 10.99 11.06 10.99 11.06 0.0M
2023-02-09 11.11 11.11 11.08 11.08 0.0M
2023-02-08 11.08 11.09 11.02 11.02 0.0M
2023-02-07 11.04 11.06 11.01 11.01 0.0M
2023-02-06 10.94 10.95 10.91 10.95 0.0M
2023-02-03 11.10 11.14 11.09 11.11 0.0M
2023-02-02 11.06 11.17 11.06 11.17 0.0M
2023-02-01 11.13 11.13 11.09 11.09 0.0M
2023-01-31 11.03 11.03 10.97 11.02 0.0M
2023-01-30 11.11 11.16 11.11 11.16 0.0M
2023-01-27 11.33 11.33 11.30 11.31 0.0M
2023-01-26 11.30 11.33 11.29 11.33 0.0M
2023-01-25 11.24 11.24 11.19 11.19 0.0M
2023-01-24 11.26 11.26 11.20 11.26 0.0M
2023-01-23 11.15 11.29 11.15 11.29 0.0M
2023-01-20 11.07 11.14 11.07 11.14 0.0M
2023-01-19 11.04 11.07 10.97 11.03 0.0M
2023-01-18 11.04 11.07 11.04 11.04 0.0M
2023-01-17 10.99 11.04 10.99 11.04 0.0M
2023-01-16 11.04 11.04 11.00 11.02 0.0M
2023-01-13 10.98 11.03 10.96 11.03 0.0M
2023-01-12 10.91 10.96 10.91 10.96 0.0M
2023-01-11 10.93 10.95 10.91 10.95 0.0M
2023-01-10 10.88 10.92 10.88 10.92 0.0M
2023-01-09 10.92 10.96 10.92 10.96 0.0M
2023-01-06 10.78 10.82 10.78 10.82 0.0M
2023-01-05 10.65 10.71 10.62 10.70 0.0M
2023-01-04 10.53 10.63 10.53 10.63 0.0M
2023-01-03 10.35 10.48 10.35 10.48 0.0M
2023-01-02 10.22 10.27 10.22 10.27 0.0M