HSBC MSCI World UCITS ETF EUR Hedged (Acc)

H41H
🏛️ ドイツ →
37.00
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
2025-09-26 36.93 37.09 36.90 37.00 0.0M
2025-09-25 37.00 37.05 36.83 36.89 0.0M
2025-09-24 37.16 37.17 37.09 37.09 0.0M
2025-09-23 37.28 37.33 37.26 37.26 0.0M
2025-09-22 37.12 37.20 37.06 37.20 0.0M
2025-09-19 37.00 37.12 37.00 37.01 0.0M
2025-09-18 36.98 37.16 36.98 37.10 0.0M
2025-09-17 36.85 36.89 36.80 36.82 0.0M
2025-09-16 36.98 37.02 36.83 36.83 0.0M
2025-09-15 36.86 36.96 36.84 36.96 0.0M
2025-09-12 36.83 36.83 36.81 36.81 0.0M
2025-09-11 36.64 36.85 36.64 36.85 0.0M
2025-09-10 36.63 36.67 36.61 36.61 0.0M
2025-09-09 36.46 36.47 36.37 36.42 0.0M
2025-09-08 36.40 36.47 36.37 36.47 0.0M
2025-09-05 36.47 36.49 36.20 36.25 0.0M
2025-09-04 36.15 36.27 36.15 36.27 0.0M
2025-09-03 35.98 36.11 35.96 36.04 0.0M
2025-09-02 36.19 36.19 35.73 35.73 0.0M
2025-09-01 36.15 36.24 36.15 36.22 0.0M
2025-08-29 36.36 36.39 36.12 36.13 0.0M
2025-08-28 36.34 36.36 36.28 36.31 0.0M
2025-08-27 36.26 36.28 36.22 36.27 0.0M
2025-08-26 36.10 36.15 36.08 36.13 0.0M
2025-08-25 36.28 36.30 36.24 36.27 0.0M
2025-08-22 35.86 36.41 35.86 36.39 0.0M
2025-08-21 35.97 35.98 35.85 35.96 0.0M
2025-08-20 35.96 36.06 35.79 35.91 0.0M
2025-08-19 36.16 36.21 36.16 36.16 0.0M
2025-08-18 36.17 36.19 36.13 36.14 0.0M
2025-08-15 36.34 36.36 36.19 36.19 0.0M
2025-08-14 36.14 36.20 36.14 36.14 0.0M
2025-08-13 36.13 36.22 36.13 36.13 0.0M
2025-08-12 35.83 35.99 35.73 35.99 0.0M
2025-08-11 35.92 35.92 35.80 35.80 0.0M
2025-08-08 35.67 35.80 35.67 35.76 0.0M
2025-08-07 35.63 35.85 35.56 35.56 0.0M
2025-08-06 35.47 35.50 35.35 35.50 0.0M
2025-08-05 35.53 35.53 35.26 35.26 0.0M
2025-08-04 35.05 35.34 35.05 35.34 0.0M
2025-08-01 35.34 35.34 34.88 34.88 0.0M
2025-07-31 36.03 36.03 35.70 35.70 0.0M
2025-07-30 35.73 35.74 35.69 35.69 0.0M
2025-07-29 35.77 35.85 35.67 35.67 0.0M
2025-07-28 35.95 35.95 35.70 35.72 0.1M
2025-07-25 35.68 35.75 35.66 35.72 0.0M
2025-07-24 35.70 35.74 35.69 35.74 0.0M
2025-07-23 35.48 35.50 35.47 35.50 0.0M
2025-07-22 35.30 35.30 35.17 35.24 0.0M
2025-07-21 35.33 35.43 35.32 35.43 0.0M
2025-07-18 35.38 35.38 35.28 35.28 0.0M
2025-07-17 35.13 35.25 35.11 35.25 0.0M
2025-07-16 34.93 35.06 34.79 34.79 0.0M
2025-07-15 35.25 35.29 35.10 35.10 0.0M
2025-07-14 34.89 35.13 34.89 35.13 0.0M
2025-07-11 35.13 35.13 34.98 35.09 0.0M
2025-07-10 35.09 35.23 35.09 35.23 0.0M
2025-07-09 34.96 35.18 34.96 35.06 0.0M
2025-07-08 35.01 35.02 34.93 34.95 0.0M
2025-07-07 35.00 35.09 35.00 35.00 0.0M
2025-07-04 35.07 35.07 34.96 35.01 0.0M
2025-07-03 35.00 35.20 34.96 35.20 0.0M
2025-07-02 34.91 34.91 34.75 34.88 0.0M
2025-07-01 34.83 34.83 34.75 34.78 0.0M
2025-06-30 34.87 34.93 34.78 34.78 0.0M
2025-06-27 34.67 34.79 34.66 34.79 0.0M
2025-06-26 34.38 34.47 34.38 34.45 0.0M
2025-06-25 34.36 34.36 34.26 34.26 0.0M
2025-06-24 34.34 34.34 34.23 34.28 0.0M
2025-06-23 33.71 33.92 33.71 33.84 0.0M
2025-06-20 33.81 34.00 33.77 33.84 0.0M
2025-06-19 33.82 33.82 33.61 33.61 0.0M
2025-06-18 34.02 34.04 33.91 34.02 0.0M
2025-06-17 34.02 34.09 33.99 34.04 0.0M
2025-06-16 34.05 34.26 34.05 34.23 0.0M
2025-06-13 33.83 34.06 33.83 34.06 0.0M
2025-06-12 34.11 34.27 34.02 34.21 0.0M
2025-06-11 34.21 34.36 34.20 34.29 0.0M
2025-06-10 34.13 34.20 34.06 34.14 0.0M
2025-06-09 34.11 34.12 34.11 34.11 0.0M
2025-06-06 33.97 34.16 33.93 34.08 0.0M
2025-06-05 33.95 34.11 33.87 34.07 0.0M
2025-06-04 33.95 34.04 33.95 33.97 0.0M
2025-06-03 33.69 33.89 33.66 33.89 0.0M
2025-06-02 33.55 33.61 33.44 33.56 0.0M
2025-05-30 33.60 33.70 33.58 33.58 0.0M
2025-05-29 33.98 34.04 33.62 33.62 0.0M
2025-05-28 33.74 33.78 33.61 33.61 0.0M
2025-05-27 33.53 33.67 33.53 33.67 0.0M
2025-05-26 33.46 33.54 33.46 33.49 0.0M
2025-05-23 33.36 33.36 32.83 33.10 0.0M
2025-05-22 33.39 33.45 33.34 33.37 0.1M
2025-05-21 33.68 33.72 33.59 33.72 0.0M
2025-05-20 33.73 33.81 33.73 33.81 0.0M
2025-05-19 33.48 33.70 33.46 33.70 0.0M
2025-05-16 33.59 33.72 33.59 33.68 0.0M
2025-05-15 33.34 33.52 33.32 33.52 0.1M
2025-05-14 33.47 33.49 33.32 33.43 0.0M
2025-05-13 33.17 33.49 33.17 33.49 0.0M
2025-05-12 33.20 33.24 33.04 33.12 0.0M
2025-05-09 32.39 32.48 32.31 32.37 0.0M
2025-05-08 32.38 32.46 32.23 32.43 0.0M
2025-05-07 32.16 32.22 32.06 32.06 0.0M
2025-05-06 32.21 32.21 32.04 32.16 0.0M
2025-05-05 32.25 32.31 32.20 32.31 0.0M
2025-05-02 32.15 32.36 32.09 32.31 0.0M
2025-04-30 31.68 31.71 31.23 31.50 0.0M
2025-04-29 31.58 31.63 31.53 31.57 0.0M
2025-04-28 31.50 31.50 31.38 31.38 0.0M
2025-04-25 31.49 31.49 31.27 31.32 0.0M
2025-04-24 30.69 31.13 30.65 31.13 0.0M
2025-04-23 30.75 31.19 30.73 30.88 0.0M
2025-04-22 30.13 30.23 29.87 30.23 0.0M
2025-04-17 30.37 30.38 30.11 30.21 0.0M
2025-04-16 30.33 30.51 30.29 30.51 0.0M
2025-04-15 30.66 30.83 30.61 30.75 0.0M
2025-04-14 30.64 30.75 30.59 30.61 0.0M
2025-04-11 30.05 30.05 29.77 29.78 0.0M
2025-04-10 30.85 30.85 29.76 29.76 0.0M
2025-04-09 28.44 28.60 28.10 28.35 0.0M
2025-04-08 29.21 29.89 29.17 29.45 0.0M
2025-04-07 28.47 28.91 28.30 28.48 0.0M
2025-04-04 30.65 30.65 29.48 29.48 0.0M
2025-04-03 31.28 31.41 31.01 31.01 0.0M
2025-04-02 32.03 32.16 31.88 32.16 0.0M
2025-04-01 31.99 32.05 31.74 32.05 0.0M
2025-03-31 31.72 31.72 31.57 31.71 0.0M
2025-03-28 32.36 32.43 32.02 32.02 0.0M
2025-03-27 32.56 32.58 32.54 32.58 0.0M
2025-03-26 32.95 32.95 32.70 32.71 0.0M
2025-03-25 32.86 32.96 32.86 32.90 0.0M
2025-03-24 32.67 32.83 32.67 32.83 0.0M
2025-03-21 32.41 32.41 32.19 32.31 0.0M
2025-03-20 32.59 32.63 32.36 32.45 0.0M
2025-03-19 32.18 32.45 32.18 32.43 0.0M
2025-03-18 32.40 32.49 32.16 32.22 0.0M
2025-03-17 32.08 32.35 32.08 32.33 0.0M
2025-03-14 31.74 32.17 31.74 32.12 0.0M
2025-03-13 31.80 31.83 31.73 31.73 0.0M
2025-03-12 31.90 32.06 31.90 32.06 0.0M
2025-03-11 32.09 32.09 31.73 31.80 0.0M
2025-03-10 32.65 32.65 32.18 32.18 0.0M
2025-03-07 32.72 32.75 32.43 32.43 0.0M
2025-03-06 33.10 33.10 32.87 32.98 0.0M
2025-03-05 33.04 33.08 32.76 32.76 0.0M
2025-03-04 33.22 33.26 32.63 32.65 0.0M
2025-03-03 33.72 33.88 33.67 33.67 0.0M
2025-02-28 33.23 33.38 33.21 33.31 0.0M
2025-02-27 33.75 33.86 33.60 33.70 0.0M
2025-02-26 33.74 33.89 33.74 33.89 0.0M
2025-02-25 33.67 33.77 33.41 33.41 0.0M
2025-02-24 33.95 33.98 33.81 33.84 0.0M
2025-02-21 34.32 34.35 34.21 34.21 0.0M
2025-02-20 34.38 34.40 34.20 34.20 0.0M
2025-02-19 34.51 34.51 34.39 34.41 0.0M
2025-02-18 34.54 34.54 34.42 34.45 0.0M
2025-02-17 34.49 34.51 34.47 34.49 0.0M
2025-02-14 34.44 34.44 34.38 34.39 0.0M
2025-02-13 34.14 34.30 34.13 34.30 0.0M
2025-02-12 34.13 34.13 33.84 33.92 0.0M
2025-02-11 34.03 34.11 34.00 34.11 0.0M
2025-02-10 33.99 34.13 33.99 34.07 0.0M
2025-02-07 34.13 34.17 33.95 33.95 0.0M
2025-02-06 34.07 34.15 34.07 34.15 0.0M
2025-02-05 33.76 33.89 33.73 33.89 0.0M
2025-02-04 33.64 33.89 33.64 33.89 0.0M
2025-02-03 33.39 33.74 33.39 33.74 0.0M
2025-01-31 34.21 34.32 34.21 34.31 0.0M
2025-01-30 34.04 34.07 34.00 34.03 0.0M
2025-01-29 34.04 34.06 33.93 33.93 0.0M
2025-01-28 33.78 33.82 33.78 33.82 0.0M
2025-01-27 33.65 33.71 33.47 33.60 0.0M
2025-01-24 34.16 34.25 34.16 34.21 0.0M
2025-01-23 33.94 34.09 33.94 34.09 0.0M
2025-01-22 33.91 34.06 33.91 34.06 0.0M
2025-01-21 33.58 33.75 33.58 33.75 0.0M
2025-01-20 33.58 33.70 33.55 33.70 0.0M
2025-01-17 33.33 33.60 33.33 33.60 0.0M
2025-01-16 33.38 33.40 33.31 33.31 0.0M
2025-01-15 32.72 33.20 32.72 33.12 0.0M
2025-01-14 32.80 32.87 32.66 32.66 0.0M
2025-01-13 32.53 32.53 32.34 32.53 0.0M
2025-01-10 33.05 33.13 32.62 32.67 0.0M
2025-01-09 33.00 33.16 33.00 33.13 0.0M
2025-01-08 33.15 33.15 33.02 33.12 0.0M
2025-01-07 33.37 33.50 33.27 33.27 0.0M
2025-01-06 33.23 33.60 33.23 33.60 0.0M
2025-01-03 32.95 33.11 32.92 33.11 0.0M
2025-01-02 33.09 33.14 32.94 33.03 0.0M