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
2024-12-30 13.51 13.53 13.47 13.47 0.0M
2024-12-27 13.58 13.62 13.54 13.56 0.0M
2024-12-23 13.57 13.58 13.56 13.56 0.0M
2024-12-20 13.43 13.48 13.36 13.48 0.0M
2024-12-19 13.54 13.57 13.53 13.56 0.0M
2024-12-18 13.67 13.67 13.61 13.64 0.0M
2024-12-17 13.49 13.55 13.46 13.55 0.0M
2024-12-16 13.57 13.61 13.56 13.59 0.0M
2024-12-13 13.64 13.64 13.61 13.61 0.0M
2024-12-12 13.69 13.69 13.65 13.65 0.0M
2024-12-11 13.58 13.65 13.58 13.65 0.0M
2024-12-10 13.57 13.64 13.57 13.63 0.0M
2024-12-09 13.62 13.85 13.62 13.84 0.0M
2024-12-06 13.52 13.55 13.52 13.53 0.0M
2024-12-05 13.48 13.53 13.48 13.51 0.0M
2024-12-04 13.55 13.59 13.49 13.54 0.0M
2024-12-03 13.59 13.59 13.47 13.52 0.0M
2024-12-02 13.42 13.52 13.42 13.50 0.0M
2024-11-29 13.20 13.39 13.20 13.38 0.0M
2024-11-28 13.25 13.26 13.20 13.23 0.0M
2024-11-27 13.44 13.44 13.29 13.29 0.0M
2024-11-26 13.42 13.47 13.39 13.43 0.0M
2024-11-25 13.47 13.47 13.44 13.44 0.0M
2024-11-22 13.41 13.54 13.41 13.51 0.0M
2024-11-21 13.33 13.43 13.33 13.43 0.0M
2024-11-20 13.38 13.42 13.35 13.35 0.0M
2024-11-19 13.45 13.45 13.35 13.39 0.0M
2024-11-18 13.30 13.37 13.30 13.37 0.0M
2024-11-15 13.20 13.25 13.19 13.19 0.0M
2024-11-14 13.17 13.24 13.17 13.21 0.0M
2024-11-13 13.24 13.27 13.24 13.26 0.0M
2024-11-12 13.30 13.32 13.25 13.25 0.0M
2024-11-11 13.52 13.53 13.45 13.45 0.0M
2024-11-08 13.60 13.60 13.43 13.43 0.0M
2024-11-07 13.56 13.63 13.56 13.63 0.0M
2024-11-06 13.45 13.45 13.42 13.42 0.0M
2024-11-05 13.39 13.40 13.38 13.38 0.0M
2024-11-04 13.30 13.38 13.30 13.31 0.0M
2024-11-01 13.28 13.32 13.28 13.32 0.0M
2024-10-31 13.21 13.22 13.12 13.12 0.0M
2024-10-30 13.37 13.38 13.27 13.27 0.0M
2024-10-29 13.50 13.61 13.50 13.51 0.0M
2024-10-28 13.59 13.59 13.53 13.58 0.0M
2024-10-25 13.58 13.66 13.58 13.62 0.0M
2024-10-24 13.60 13.60 13.53 13.53 0.0M
2024-10-23 13.68 13.69 13.67 13.67 0.0M
2024-10-22 13.65 13.67 13.59 13.67 0.0M
2024-10-21 13.66 13.68 13.59 13.59 0.0M
2024-10-18 13.79 13.85 13.79 13.79 0.0M
2024-10-17 13.62 13.66 13.62 13.65 0.0M
2024-10-16 13.61 13.70 13.60 13.68 0.0M
2024-10-15 13.63 13.63 13.49 13.49 0.0M
2024-10-14 13.73 13.80 13.69 13.73 0.0M
2024-10-11 13.52 13.64 13.52 13.64 0.0M
2024-10-10 13.57 13.59 13.57 13.59 0.0M
2024-10-09 13.44 13.56 13.44 13.56 0.0M
2024-10-08 13.53 13.61 13.44 13.59 0.0M
2024-10-07 13.95 13.97 13.92 13.92 0.0M
2024-10-04 13.72 13.77 13.71 13.74 0.0M
2024-10-03 13.69 13.69 13.58 13.65 0.0M
2024-10-02 13.76 13.82 13.72 13.72 0.0M
2024-10-01 13.39 13.47 13.39 13.40 0.0M
2024-09-30 13.53 13.53 13.37 13.37 0.0M
2024-09-27 13.59 13.62 13.58 13.59 0.0M
2024-09-26 13.44 13.75 13.44 13.65 0.0M
2024-09-25 13.09 13.25 13.09 13.25 0.0M
2024-09-24 13.12 13.27 13.12 13.27 0.0M
2024-09-23 12.81 12.93 12.81 12.93 0.0M
2024-09-20 12.76 12.82 12.76 12.76 0.0M
2024-09-19 12.70 12.76 12.70 12.76 0.0M
2024-09-18 12.59 12.59 12.55 12.56 0.0M
2024-09-17 12.62 12.63 12.61 12.63 0.0M
2024-09-16 12.62 12.62 12.57 12.57 0.0M
2024-09-13 12.60 12.66 12.60 12.65 0.0M
2024-09-12 12.55 12.60 12.54 12.54 0.0M
2024-09-11 12.35 12.37 12.33 12.37 0.0M
2024-09-10 12.40 12.42 12.40 12.42 0.0M
2024-09-09 12.39 12.46 12.39 12.46 0.0M
2024-09-06 12.47 12.47 12.32 12.32 0.0M
2024-09-05 12.47 12.56 12.47 12.50 0.0M
2024-09-04 12.42 12.57 12.42 12.50 0.0M
2024-09-03 12.70 12.70 12.58 12.58 0.0M
2024-09-02 12.74 12.76 12.74 12.76 0.0M
2024-08-30 12.81 12.88 12.78 12.78 0.0M
2024-08-29 12.78 12.88 12.78 12.88 0.0M
2024-08-28 12.83 12.90 12.80 12.80 0.0M
2024-08-27 12.80 12.83 12.80 12.80 0.0M
2024-08-26 12.84 12.93 12.82 12.82 0.0M
2024-08-23 12.81 12.91 12.81 12.88 0.0M
2024-08-22 12.79 12.83 12.74 12.74 0.0M
2024-08-21 12.83 12.86 12.83 12.86 0.0M
2024-08-20 12.98 12.98 12.88 12.88 0.0M
2024-08-19 12.97 13.04 12.97 13.03 0.0M
2024-08-16 12.89 12.92 12.88 12.92 0.0M
2024-08-15 12.66 12.84 12.66 12.84 0.0M
2024-08-14 12.67 12.74 12.65 12.66 0.0M
2024-08-13 12.69 12.74 12.66 12.74 0.0M
2024-08-12 12.65 12.75 12.65 12.69 0.0M
2024-08-09 12.61 12.65 12.60 12.64 0.0M
2024-08-08 12.34 12.59 12.34 12.58 0.0M
2024-08-07 12.34 12.49 12.33 12.44 0.0M
2024-08-06 12.11 12.16 12.06 12.12 0.0M
2024-08-05 11.87 12.06 11.87 12.06 0.0M
2024-08-02 12.59 12.59 12.44 12.44 0.0M
2024-08-01 12.95 13.03 12.87 12.87 0.0M
2024-07-31 12.90 12.95 12.90 12.95 0.0M
2024-07-30 12.74 12.76 12.68 12.68 0.0M
2024-07-29 12.80 12.81 12.71 12.71 0.0M
2024-07-26 12.69 12.75 12.69 12.75 0.0M
2024-07-25 12.66 12.73 12.64 12.68 0.0M
2024-07-24 12.86 12.88 12.79 12.79 0.0M
2024-07-23 12.91 12.99 12.91 12.97 0.0M
2024-07-22 12.82 12.93 12.82 12.87 0.0M
2024-07-19 12.87 12.88 12.81 12.81 0.0M
2024-07-18 13.12 13.12 12.95 12.95 0.0M
2024-07-17 13.18 13.18 13.05 13.05 0.0M
2024-07-16 13.23 13.24 13.19 13.22 0.0M
2024-07-15 13.26 13.27 13.20 13.21 0.0M
2024-07-12 13.32 13.36 13.30 13.34 0.0M
2024-07-11 13.41 13.41 13.35 13.35 0.0M
2024-07-10 13.22 13.30 13.22 13.26 0.0M
2024-07-09 13.21 13.22 13.18 13.19 0.0M
2024-07-08 13.20 13.22 13.19 13.19 0.0M
2024-07-05 13.22 13.22 13.10 13.14 0.0M
2024-07-04 13.24 13.25 13.20 13.20 0.0M
2024-07-03 13.05 13.13 13.05 13.13 0.0M
2024-07-02 12.99 13.06 12.99 13.03 0.0M
2024-07-01 13.03 13.05 13.02 13.02 0.0M
2024-06-28 13.09 13.13 13.09 13.11 0.0M
2024-06-27 13.02 13.06 13.00 13.00 0.0M
2024-06-26 13.09 13.09 13.00 13.00 0.0M
2024-06-25 13.01 13.03 12.96 12.96 0.0M
2024-06-24 13.02 13.09 13.02 13.05 0.0M
2024-06-21 13.15 13.17 13.10 13.10 0.0M
2024-06-20 13.23 13.25 13.17 13.17 0.0M
2024-06-19 13.21 13.21 13.18 13.19 0.0M
2024-06-18 12.96 13.02 12.96 13.02 0.0M
2024-06-17 12.90 12.96 12.89 12.89 0.0M
2024-06-14 12.91 12.94 12.83 12.90 0.0M
2024-06-13 12.77 12.98 12.77 12.80 0.0M
2024-06-12 12.78 12.84 12.74 12.81 0.0M
2024-06-11 12.69 12.70 12.69 12.69 0.0M
2024-06-10 12.71 12.87 12.71 12.85 0.0M
2024-06-07 12.71 12.74 12.68 12.69 0.0M
2024-06-06 12.71 12.73 12.71 12.73 0.0M
2024-06-05 12.56 12.67 12.56 12.66 0.0M
2024-06-04 12.40 12.41 12.40 12.41 0.0M
2024-06-03 12.61 12.61 12.50 12.50 0.0M
2024-05-31 12.45 12.45 12.35 12.40 0.0M
2024-05-30 12.63 12.68 12.62 12.68 0.0M
2024-05-29 12.80 12.80 12.74 12.77 0.0M
2024-05-28 12.92 12.92 12.85 12.89 0.0M
2024-05-27 12.93 12.95 12.92 12.95 0.0M
2024-05-24 12.82 12.86 12.82 12.84 0.0M
2024-05-23 12.95 12.97 12.91 12.91 0.0M
2024-05-22 12.95 12.99 12.91 12.94 0.0M
2024-05-21 12.85 12.89 12.85 12.89 0.0M
2024-05-20 12.91 12.92 12.86 12.88 0.0M
2024-05-17 12.91 12.97 12.91 12.97 0.0M
2024-05-16 12.88 12.95 12.88 12.95 0.0M
2024-05-15 12.77 12.85 12.77 12.85 0.0M
2024-05-14 12.76 12.76 12.74 12.74 0.0M
2024-05-13 12.78 12.78 12.74 12.77 0.0M
2024-05-10 12.71 12.74 12.69 12.69 0.0M
2024-05-09 12.57 12.58 12.57 12.57 0.0M
2024-05-08 12.55 12.56 12.49 12.52 0.0M
2024-05-07 12.49 12.53 12.49 12.53 0.0M
2024-05-06 12.52 12.56 12.49 12.53 0.0M
2024-05-03 12.46 12.51 12.45 12.49 0.0M
2024-05-02 12.33 12.37 12.33 12.37 0.0M
2024-04-30 12.33 12.33 12.27 12.27 0.0M
2024-04-29 12.32 12.34 12.32 12.33 0.0M
2024-04-26 12.16 12.26 12.16 12.23 0.0M
2024-04-25 12.04 12.05 12.00 12.02 0.0M
2024-04-24 12.12 12.12 12.00 12.03 0.0M
2024-04-23 12.00 12.02 12.00 12.01 0.0M
2024-04-22 11.94 11.97 11.94 11.97 0.0M
2024-04-19 11.80 11.88 11.80 11.86 0.0M
2024-04-18 12.01 12.01 11.93 11.98 0.0M
2024-04-17 11.95 11.98 11.89 11.89 0.0M
2024-04-16 11.96 11.96 11.89 11.89 0.0M
2024-04-15 12.18 12.18 12.15 12.15 0.0M
2024-04-12 12.25 12.25 12.11 12.11 0.0M
2024-04-11 12.32 12.32 12.27 12.27 0.0M
2024-04-10 12.32 12.32 12.21 12.21 0.0M
2024-04-09 12.25 12.25 12.24 12.25 0.0M
2024-04-08 12.15 12.21 12.15 12.21 0.0M
2024-04-05 12.08 12.12 12.08 12.11 0.0M
2024-04-04 12.15 12.22 12.15 12.22 0.0M
2024-04-03 12.14 12.16 12.08 12.13 0.0M
2024-04-02 12.28 12.29 12.22 12.23 0.0M
2024-03-28 12.15 12.18 12.15 12.18 0.0M
2024-03-27 12.12 12.16 12.12 12.13 0.0M
2024-03-26 12.17 12.17 12.14 12.14 0.0M
2024-03-25 12.14 12.14 12.11 12.14 0.0M
2024-03-22 12.16 12.20 12.14 12.17 0.0M
2024-03-21 12.21 12.30 12.21 12.24 0.0M
2024-03-20 11.97 12.07 11.97 12.02 0.0M
2024-03-19 12.02 12.02 11.96 12.01 0.0M
2024-03-18 12.12 12.12 12.07 12.09 0.0M
2024-03-15 12.07 12.13 12.07 12.10 0.0M
2024-03-14 12.23 12.23 12.18 12.18 0.0M
2024-03-13 12.17 12.18 12.15 12.15 0.0M
2024-03-12 12.17 12.21 12.17 12.17 0.0M
2024-03-11 12.02 12.07 12.00 12.04 0.0M
2024-03-08 12.04 12.08 12.01 12.01 0.0M
2024-03-07 11.92 12.00 11.92 12.00 0.0M
2024-03-06 11.91 11.98 11.91 11.97 0.0M
2024-03-05 11.85 11.85 11.82 11.82 0.0M
2024-03-04 11.98 11.98 11.93 11.93 0.0M
2024-03-01 11.83 11.89 11.83 11.88 0.0M
2024-02-29 11.79 11.80 11.79 11.79 0.0M
2024-02-28 11.77 11.77 11.69 11.69 0.0M
2024-02-27 11.77 11.81 11.77 11.80 0.0M
2024-02-26 11.76 11.78 11.76 11.78 0.0M
2024-02-23 11.92 11.92 11.88 11.88 0.0M
2024-02-22 11.85 11.89 11.85 11.88 0.0M
2024-02-21 11.77 11.79 11.76 11.76 0.0M
2024-02-20 11.77 11.77 11.72 11.73 0.0M
2024-02-19 11.78 11.80 11.78 11.80 0.0M
2024-02-16 11.82 11.84 11.80 11.80 0.0M
2024-02-15 11.69 11.71 11.67 11.69 0.0M
2024-02-14 11.65 11.71 11.65 11.69 0.0M
2024-02-13 11.79 11.79 11.62 11.62 0.0M
2024-02-12 11.64 11.84 11.64 11.84 0.0M
2024-02-09 11.62 11.70 11.62 11.62 0.0M
2024-02-08 11.66 11.66 11.65 11.65 0.0M
2024-02-07 11.69 11.73 11.69 11.69 0.0M
2024-02-06 11.66 11.71 11.64 11.71 0.0M
2024-02-05 11.43 11.48 11.43 11.47 0.0M
2024-02-02 11.39 11.41 11.38 11.38 0.0M
2024-02-01 11.28 11.30 11.27 11.27 0.0M
2024-01-31 11.18 11.25 11.16 11.22 0.0M
2024-01-30 11.24 11.24 11.16 11.18 0.0M
2024-01-29 11.32 11.33 11.28 11.28 0.0M
2024-01-26 11.21 11.26 11.21 11.26 0.0M
2024-01-25 11.26 11.29 11.26 11.29 0.0M
2024-01-24 11.15 11.30 11.15 11.28 0.0M
2024-01-23 10.96 11.07 10.96 11.07 0.0M
2024-01-22 10.87 10.92 10.87 10.90 0.0M
2024-01-19 10.93 10.98 10.93 10.94 0.0M
2024-01-18 10.84 10.94 10.84 10.93 0.0M
2024-01-17 10.75 10.81 10.75 10.78 0.0M
2024-01-16 10.95 11.01 10.95 11.01 0.0M
2024-01-15 11.11 11.11 11.10 11.10 0.0M
2024-01-12 11.06 11.12 11.06 11.12 0.0M
2024-01-11 11.08 11.08 11.00 11.00 0.0M
2024-01-10 11.06 11.06 11.01 11.02 0.0M
2024-01-09 11.12 11.12 11.08 11.09 0.0M
2024-01-08 11.11 11.17 11.10 11.17 0.0M
2024-01-05 11.20 11.22 11.19 11.22 0.0M
2024-01-04 11.29 11.29 11.22 11.22 0.0M
2024-01-03 11.28 11.29 11.24 11.28 0.0M
2024-01-02 11.41 11.41 11.38 11.38 0.0M