HSBC MSCI World UCITS ETF

HMWO
🏛️ ドイツ →
36.70
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 36.62 36.74 36.60 36.70 0.0M
2025-09-25 36.56 36.61 36.46 36.59 0.0M
2025-09-24 36.58 36.73 36.54 36.54 0.0M
2025-09-23 36.68 36.74 36.43 36.45 0.0M
2025-09-22 36.66 36.71 36.51 36.70 0.0M
2025-09-19 36.49 36.71 36.47 36.71 0.0M
2025-09-18 36.36 36.58 36.36 36.49 0.0M
2025-09-17 36.13 36.20 35.98 36.20 0.0M
2025-09-16 36.47 36.47 36.09 36.14 0.0M
2025-09-15 36.46 36.49 36.41 36.45 0.0M
2025-09-12 36.39 36.47 36.35 36.37 0.0M
2025-09-11 36.28 36.43 36.25 36.43 0.0M
2025-09-10 36.23 36.30 36.18 36.19 0.0M
2025-09-09 35.95 36.11 35.94 36.11 0.0M
2025-09-08 35.95 36.01 35.88 35.88 0.0M
2025-09-05 36.16 36.16 35.73 35.88 0.0M
2025-09-04 35.88 36.09 35.88 36.09 0.0M
2025-09-03 35.72 35.84 35.67 35.75 0.0M
2025-09-02 35.79 35.84 35.49 35.68 0.0M
2025-09-01 35.73 35.87 35.73 35.85 0.0M
2025-08-29 36.09 36.12 35.77 35.81 0.0M
2025-08-28 36.11 36.19 35.98 36.10 0.0M
2025-08-27 36.08 36.17 36.05 36.11 0.0M
2025-08-26 35.90 35.99 35.81 35.96 0.0M
2025-08-25 35.85 36.07 35.85 36.07 0.0M
2025-08-22 35.64 35.99 35.64 35.89 0.0M
2025-08-21 35.78 35.78 35.60 35.70 0.0M
2025-08-20 35.72 35.78 35.51 35.75 0.0M
2025-08-19 35.80 35.91 35.73 35.75 0.0M
2025-08-18 35.74 35.87 35.74 35.87 0.0M
2025-08-15 35.99 36.02 35.76 35.79 0.0M
2025-08-14 35.74 35.96 35.74 35.95 0.0M
2025-08-13 35.71 35.80 35.66 35.75 0.0M
2025-08-12 35.64 35.73 35.55 35.71 0.0M
2025-08-11 35.54 35.70 35.50 35.56 0.0M
2025-08-08 35.35 35.52 35.35 35.51 0.0M
2025-08-07 35.26 35.52 35.21 35.21 0.0M
2025-08-06 35.32 35.34 35.16 35.21 0.0M
2025-08-05 35.48 35.51 35.16 35.20 0.0M
2025-08-04 34.88 35.30 34.88 35.30 0.0M
2025-08-01 35.56 35.56 34.75 34.75 0.0M
2025-07-31 36.10 36.19 35.73 35.73 0.0M
2025-07-30 35.65 35.92 35.62 35.80 0.0M
2025-07-29 35.71 35.82 35.59 35.59 0.0M
2025-07-28 35.46 35.59 35.44 35.54 0.0M
2025-07-25 35.15 35.27 35.11 35.27 0.0M
2025-07-24 35.15 35.22 35.08 35.12 0.0M
2025-07-23 34.96 35.26 34.96 35.24 0.0M
2025-07-22 35.04 35.09 34.84 34.95 0.0M
2025-07-21 35.20 35.23 35.04 35.04 0.0M
2025-07-18 35.29 35.29 35.10 35.13 0.0M
2025-07-17 35.17 35.31 35.10 35.29 0.0M
2025-07-16 34.63 35.03 34.62 34.99 0.0M
2025-07-15 34.99 35.07 34.98 34.99 0.0M
2025-07-14 34.70 34.96 34.70 34.93 0.0M
2025-07-11 34.91 34.91 34.77 34.84 0.0M
2025-07-10 34.74 35.06 34.74 35.01 0.0M
2025-07-09 34.59 34.83 34.59 34.83 0.0M
2025-07-08 34.63 34.74 34.58 34.61 0.0M
2025-07-07 34.61 34.78 34.56 34.56 0.0M
2025-07-04 34.61 34.61 34.52 34.52 0.0M
2025-07-03 34.51 34.84 34.48 34.80 0.0M
2025-07-02 34.47 34.47 34.36 34.43 0.0M
2025-07-01 34.34 34.41 34.21 34.37 0.0M
2025-06-30 34.49 34.53 34.30 34.39 0.0M
2025-06-27 34.35 34.46 34.30 34.36 0.0M
2025-06-26 34.12 34.22 34.09 34.22 0.0M
2025-06-25 34.28 34.32 34.05 34.05 0.0M
2025-06-24 34.21 34.29 34.15 34.29 0.0M
2025-06-23 33.82 34.03 33.78 33.93 0.0M
2025-06-20 33.93 34.11 33.77 33.81 0.0M
2025-06-19 34.03 34.03 33.82 33.84 0.0M
2025-06-18 34.12 34.21 34.09 34.19 0.0M
2025-06-17 34.07 34.19 34.03 34.11 0.0M
2025-06-16 34.04 34.25 34.04 34.20 0.0M
2025-06-13 33.86 34.15 33.86 33.88 0.0M
2025-06-12 34.19 34.27 33.96 34.21 0.0M
2025-06-11 34.55 34.61 34.33 34.33 0.0M
2025-06-10 34.55 34.61 34.49 34.56 0.0M
2025-06-09 34.51 34.58 34.41 34.57 0.0M
2025-06-06 34.23 34.57 34.23 34.55 0.0M
2025-06-05 34.31 34.41 34.13 34.17 0.0M
2025-06-04 34.41 34.48 34.32 34.37 0.0M
2025-06-03 34.05 34.43 34.01 34.40 0.0M
2025-06-02 33.88 34.10 33.82 34.09 0.0M
2025-05-30 34.11 34.27 33.89 34.15 0.0M
2025-05-29 34.71 34.75 34.02 34.02 0.0M
2025-05-28 34.31 34.37 34.21 34.25 0.0M
2025-05-27 33.96 34.31 33.96 34.29 0.0M
2025-05-26 33.81 34.00 33.81 33.98 0.0M
2025-05-23 33.84 33.99 33.39 33.66 0.0M
2025-05-22 33.91 34.22 33.79 34.09 0.0M
2025-05-21 34.16 34.33 33.91 33.91 0.0M
2025-05-20 34.47 34.66 34.37 34.40 0.0M
2025-05-19 34.48 34.64 34.09 34.58 0.0M
2025-05-16 34.36 34.77 34.36 34.75 0.0M
2025-05-15 34.16 34.54 34.10 34.45 0.0M
2025-05-14 34.28 34.38 34.11 34.28 0.0M
2025-05-13 34.23 34.45 34.21 34.36 0.0M
2025-05-12 33.66 34.40 33.61 34.31 0.0M
2025-05-09 33.09 33.23 32.99 33.05 0.0M
2025-05-08 33.00 33.37 32.84 33.22 0.0M
2025-05-07 32.71 32.88 32.68 32.88 0.0M
2025-05-06 32.82 32.87 32.59 32.69 0.0M
2025-05-05 32.91 33.16 32.83 33.00 0.0M
2025-05-02 32.74 33.20 32.69 33.14 0.0M
2025-04-30 32.12 32.28 31.84 32.28 0.0M
2025-04-29 32.06 32.29 31.90 32.29 0.0M
2025-04-28 31.99 32.19 31.71 31.95 0.0M
2025-04-25 32.01 32.01 31.78 31.97 0.0M
2025-04-24 31.23 31.84 31.07 31.76 0.0M
2025-04-23 31.26 31.65 31.23 31.29 0.0M
2025-04-22 30.10 30.76 30.01 30.71 0.0M
2025-04-17 30.87 30.95 30.72 30.77 0.0M
2025-04-16 30.79 31.07 30.36 30.36 0.0M
2025-04-15 31.10 31.55 31.10 31.34 0.0M
2025-04-14 31.14 31.36 30.96 31.22 0.0M
2025-04-11 30.71 30.91 30.04 30.86 0.0M
2025-04-10 32.74 32.74 30.16 30.67 0.0M
2025-04-09 29.28 32.30 28.97 32.06 0.0M
2025-04-08 30.48 31.27 29.24 29.24 0.0M
2025-04-07 29.21 30.30 28.39 29.94 0.0M
2025-04-04 31.74 31.82 30.26 30.50 0.0M
2025-04-03 32.68 32.80 32.08 32.08 0.0M
2025-04-02 33.90 33.95 33.54 33.95 0.0M
2025-04-01 33.73 33.96 33.55 33.91 0.0M
2025-03-31 33.34 33.80 33.26 33.80 0.0M
2025-03-28 34.36 34.37 33.56 33.56 0.0M
2025-03-27 34.53 34.58 34.37 34.38 0.0M
2025-03-26 34.89 34.90 34.53 34.54 0.0M
2025-03-25 34.72 34.91 34.72 34.91 0.0M
2025-03-24 34.43 34.73 34.42 34.71 0.0M
2025-03-21 34.06 34.23 33.90 34.23 0.0M
2025-03-20 34.28 34.46 34.05 34.11 0.0M
2025-03-19 33.75 34.21 33.75 34.09 0.0M
2025-03-18 33.92 33.97 33.64 33.66 0.0M
2025-03-17 33.68 34.12 33.64 33.99 0.0M
2025-03-14 33.49 33.78 33.37 33.74 0.0M
2025-03-13 33.43 33.67 33.11 33.29 0.0M
2025-03-12 33.33 33.65 33.21 33.47 0.0M
2025-03-11 33.67 33.72 32.99 33.25 0.0M
2025-03-10 34.51 34.51 33.62 33.74 0.0M
2025-03-07 34.49 34.60 34.18 34.57 0.0M
2025-03-06 34.99 35.02 34.50 34.53 0.0M
2025-03-05 35.31 35.31 34.74 35.21 0.0M
2025-03-04 35.95 35.98 35.16 35.36 0.0M
2025-03-03 36.78 36.79 35.91 35.91 0.0M
2025-02-28 36.21 36.59 36.21 36.59 0.0M
2025-02-27 36.67 36.78 36.25 36.25 0.0M
2025-02-26 36.53 36.73 36.39 36.50 0.0M
2025-02-25 36.57 36.63 36.27 36.37 0.0M
2025-02-24 36.80 36.94 36.68 36.68 0.0M
2025-02-21 37.18 37.34 36.73 36.75 0.0M
2025-02-20 37.46 37.49 37.09 37.17 0.0M
2025-02-19 37.49 37.55 37.38 37.51 0.0M
2025-02-18 37.46 37.55 37.37 37.42 0.0M
2025-02-17 37.34 37.40 37.29 37.38 0.0M
2025-02-14 37.35 37.35 37.13 37.19 0.0M
2025-02-13 37.10 37.35 37.07 37.31 0.0M
2025-02-12 37.26 37.32 37.02 37.10 0.0M
2025-02-11 37.36 37.38 37.28 37.28 0.0M
2025-02-10 37.32 37.46 37.28 37.46 0.0M
2025-02-07 37.24 37.37 37.14 37.14 0.0M
2025-02-06 37.19 37.33 37.12 37.20 0.0M
2025-02-05 36.61 37.02 36.61 37.02 0.0M
2025-02-04 36.85 36.95 36.72 36.90 0.0M
2025-02-03 36.58 37.10 36.58 36.98 0.0M
2025-01-31 37.21 37.37 36.95 36.95 0.0M
2025-01-30 36.96 37.07 36.90 36.97 0.0M
2025-01-29 37.04 37.11 36.86 36.90 0.0M
2025-01-28 36.69 37.01 36.67 37.01 0.0M
2025-01-27 36.45 36.49 36.15 36.48 0.0M
2025-01-24 37.07 37.07 36.87 36.87 0.0M
2025-01-23 37.03 37.12 36.96 37.10 0.0M
2025-01-22 36.89 37.10 36.88 37.01 0.0M
2025-01-21 36.68 36.90 36.68 36.81 0.0M
2025-01-20 36.87 36.87 36.54 36.58 0.0M
2025-01-17 36.56 36.95 36.56 36.94 0.0M
2025-01-16 36.69 36.70 36.52 36.57 0.0M
2025-01-15 35.89 36.56 35.89 36.56 0.0M
2025-01-14 36.13 36.15 35.79 35.79 0.0M
2025-01-13 35.95 36.09 35.75 36.06 0.0M
2025-01-10 36.44 36.44 35.93 35.99 0.0M
2025-01-09 36.27 36.37 36.21 36.21 0.0M
2025-01-08 36.24 36.41 36.16 36.28 0.0M
2025-01-07 36.21 36.50 36.13 36.13 0.0M
2025-01-06 36.48 36.59 36.29 36.29 0.0M
2025-01-03 36.16 36.43 36.13 36.39 0.0M
2025-01-02 35.94 36.36 35.94 36.15 0.0M