HSBC S&P 500 UCITS ETF

HSPX
🏛️ ドイツ →
57.17
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
2021-12-30 42.87 42.96 42.81 42.84 0.0M
2021-12-29 42.93 43.05 42.67 42.67 0.0M
2021-12-28 42.78 43.00 42.75 42.84 0.0M
2021-12-27 42.21 42.58 42.21 42.58 0.0M
2021-12-23 41.90 42.32 41.90 42.30 0.0M
2021-12-22 41.67 41.84 41.48 41.84 0.0M
2021-12-21 41.19 41.38 41.19 41.36 0.0M
2021-12-20 40.95 41.06 40.59 40.60 0.1M
2021-12-17 41.73 41.81 41.15 41.64 0.0M
2021-12-16 42.29 42.49 41.99 42.07 0.1M
2021-12-15 41.67 41.67 41.43 41.43 0.0M
2021-12-14 42.01 42.11 41.44 41.44 0.0M
2021-12-13 42.27 42.42 41.86 41.86 0.0M
2021-12-10 41.82 42.15 41.82 41.83 0.0M
2021-12-09 41.94 42.02 41.82 42.02 0.0M
2021-12-08 42.07 42.16 41.71 41.77 0.0M
2021-12-07 41.47 42.17 41.47 42.16 0.1M
2021-12-06 40.93 41.06 40.59 41.06 0.0M
2021-12-03 40.99 41.15 40.47 40.61 0.1M
2021-12-02 40.47 40.68 40.22 40.67 0.0M
2021-12-01 41.03 41.51 41.03 41.45 0.0M
2021-11-30 41.11 41.27 40.92 41.11 0.0M
2021-11-29 41.58 41.70 41.44 41.65 0.0M
2021-11-26 41.58 41.59 41.04 41.05 0.0M
2021-11-25 42.48 42.48 42.39 42.42 0.0M
2021-11-24 42.12 42.31 42.07 42.31 0.0M
2021-11-23 41.98 42.18 41.80 41.85 0.0M
2021-11-22 42.24 42.59 42.21 42.46 0.0M
2021-11-19 42.07 42.13 41.97 42.03 0.0M
2021-11-18 41.89 41.95 41.61 41.79 0.1M
2021-11-17 42.02 42.02 41.89 41.91 0.0M
2021-11-16 41.59 41.94 41.56 41.94 0.0M
2021-11-15 41.34 41.52 41.34 41.46 0.0M
2021-11-12 41.07 41.30 41.06 41.30 0.0M
2021-11-11 41.10 41.12 40.96 41.05 0.0M
2021-11-10 40.89 41.03 40.74 41.02 0.0M
2021-11-09 40.86 41.02 40.76 40.82 0.0M
2021-11-08 41.00 41.12 40.96 40.97 0.0M
2021-11-05 40.89 41.32 40.89 41.11 0.0M
2021-11-04 40.76 40.93 40.76 40.85 0.0M
2021-11-03 40.32 40.46 40.31 40.33 0.0M
2021-11-02 40.12 40.38 40.12 40.38 0.0M
2021-11-01 40.27 40.37 40.11 40.16 0.0M
2021-10-29 39.57 40.14 39.57 40.14 0.0M
2021-10-28 39.65 39.74 39.62 39.66 0.0M
2021-10-27 39.84 39.84 39.72 39.81 0.0M
2021-10-26 39.86 40.01 39.81 39.94 0.0M
2021-10-25 39.40 39.62 39.40 39.62 0.0M
2021-10-22 39.41 39.50 39.33 39.33 0.0M
2021-10-21 39.21 39.34 39.21 39.25 0.0M
2021-10-20 39.14 39.31 39.14 39.28 0.0M
2021-10-19 38.92 39.12 38.91 39.12 0.0M
2021-10-18 38.87 38.95 38.65 38.95 0.0M
2021-10-15 38.66 38.90 38.66 38.85 0.0M
2021-10-14 38.11 38.52 38.11 38.52 0.0M
2021-10-13 37.90 38.08 37.83 37.83 0.0M
2021-10-12 37.78 38.18 37.78 38.10 0.0M
2021-10-11 38.15 38.45 38.13 38.43 0.0M
2021-10-08 38.47 38.50 38.35 38.35 0.0M
2021-10-07 38.29 38.60 38.26 38.59 0.0M
2021-10-06 37.66 37.77 37.45 37.67 0.0M
2021-10-05 37.46 37.96 37.43 37.93 0.1M
2021-10-04 37.67 37.73 37.18 37.18 0.0M
2021-10-01 37.20 37.64 37.07 37.64 0.1M
2021-09-30 38.18 38.21 37.87 37.87 0.0M
2021-09-29 37.81 38.04 37.80 37.96 0.0M
2021-09-28 38.28 38.28 37.68 37.68 0.0M
2021-09-27 38.57 38.57 38.31 38.34 0.0M
2021-09-24 38.14 38.30 38.10 38.25 0.0M
2021-09-23 38.01 38.26 38.01 38.26 0.0M
2021-09-22 37.66 37.84 37.49 37.84 0.0M
2021-09-21 37.76 37.86 37.44 37.68 0.0M
2021-09-20 37.79 37.80 37.46 37.46 0.0M
2021-09-17 38.39 38.39 38.15 38.15 0.0M
2021-09-16 38.32 38.39 38.12 38.17 0.0M
2021-09-15 38.03 38.04 37.89 38.03 0.0M
2021-09-14 38.15 38.23 37.98 38.05 0.0M
2021-09-13 38.34 38.40 38.05 38.10 0.0M
2021-09-10 38.49 38.49 38.22 38.22 0.0M
2021-09-09 38.31 38.66 38.31 38.51 0.0M
2021-09-08 38.48 38.56 38.36 38.41 0.0M
2021-09-07 38.55 38.59 38.25 38.46 0.1M
2021-09-06 38.57 38.65 38.56 38.63 0.0M
2021-09-03 38.57 38.60 38.30 38.48 0.4M
2021-09-02 38.56 38.63 38.54 38.62 0.0M
2021-09-01 38.83 38.83 38.54 38.55 0.0M
2021-08-31 38.71 38.71 38.55 38.71 0.0M
2021-08-30 38.53 38.76 38.52 38.76 0.0M
2021-08-27 38.37 38.52 38.37 38.51 0.0M
2021-08-26 38.46 38.52 38.37 38.38 0.0M
2021-08-25 38.55 38.57 38.49 38.55 0.0M
2021-08-24 38.56 38.58 38.47 38.49 0.0M
2021-08-23 38.34 38.50 38.29 38.50 0.0M
2021-08-20 37.91 38.26 37.76 38.26 0.0M
2021-08-19 37.68 37.98 37.57 37.92 0.0M
2021-08-18 38.24 38.28 38.17 38.25 0.0M
2021-08-17 38.20 38.30 38.16 38.29 0.0M
2021-08-16 38.05 38.24 37.96 38.07 0.0M
2021-08-13 38.31 38.33 38.13 38.13 0.0M
2021-08-12 38.15 38.21 38.10 38.19 0.1M
2021-08-11 38.14 38.14 38.09 38.09 0.0M
2021-08-10 38.01 38.12 38.01 38.11 0.0M
2021-08-09 37.91 37.97 37.89 37.97 0.0M
2021-08-06 37.70 37.95 37.67 37.95 0.0M
2021-08-05 37.50 37.60 37.46 37.59 0.1M
2021-08-04 37.47 37.55 37.30 37.47 0.0M
2021-08-03 37.28 37.38 37.09 37.30 0.0M
2021-08-02 37.48 37.49 37.36 37.40 0.0M
2021-07-30 37.10 37.34 37.08 37.33 0.0M
2021-07-29 37.41 37.47 37.35 37.47 0.0M
2021-07-28 37.50 37.64 37.48 37.54 0.0M
2021-07-27 37.68 37.72 37.29 37.29 0.0M
2021-07-26 37.62 37.68 37.49 37.68 0.0M
2021-07-23 37.47 37.70 37.45 37.70 0.0M
2021-07-22 37.26 37.29 37.13 37.27 0.0M
2021-07-21 37.05 37.14 37.05 37.10 0.0M
2021-07-20 36.59 36.94 36.52 36.91 0.2M
2021-07-19 36.79 36.79 36.12 36.38 0.0M
2021-07-16 37.16 37.27 37.06 37.06 0.0M
2021-07-15 37.40 37.40 37.12 37.21 0.0M
2021-07-14 37.44 37.61 37.42 37.42 0.0M
2021-07-13 37.37 37.62 37.35 37.60 0.0M
2021-07-12 37.24 37.36 37.14 37.33 0.0M
2021-07-09 37.01 37.23 36.95 37.23 0.0M
2021-07-08 37.18 37.18 36.61 36.83 0.0M
2021-07-07 37.18 37.33 37.18 37.30 0.0M
2021-07-06 37.01 37.22 36.97 37.03 0.0M
2021-07-05 37.06 37.14 37.02 37.13 0.2M
2021-07-02 36.93 37.02 36.93 37.02 0.0M
2021-07-01 36.81 36.85 36.64 36.76 0.0M
2021-06-30 36.52 36.66 36.39 36.66 0.0M
2021-06-29 36.38 36.56 36.38 36.48 0.0M
2021-06-28 36.29 36.38 36.26 36.26 0.0M
2021-06-25 36.13 36.22 36.12 36.22 0.0M
2021-06-24 36.02 36.19 36.02 36.16 0.0M
2021-06-23 36.09 36.09 35.91 35.95 0.0M
2021-06-22 35.91 36.01 35.85 36.01 0.0M
2021-06-21 35.41 35.80 35.41 35.79 0.0M
2021-06-18 35.90 35.90 35.60 35.63 0.0M
2021-06-17 35.50 35.86 35.50 35.86 0.0M
2021-06-16 35.43 35.47 35.39 35.43 0.0M
2021-06-15 35.53 35.58 35.36 35.36 0.1M
2021-06-14 35.59 35.59 35.34 35.34 0.0M
2021-06-11 35.16 35.42 35.16 35.42 0.0M
2021-06-10 35.08 35.27 35.01 35.20 0.0M
2021-06-09 35.08 35.13 35.04 35.10 0.0M
2021-06-08 35.10 35.14 34.99 34.99 0.0M
2021-06-07 35.13 35.15 34.96 34.96 0.0M
2021-06-04 35.06 35.07 34.94 35.07 0.0M
2021-06-03 34.89 35.01 34.67 34.99 0.0M
2021-06-02 34.79 34.94 34.78 34.89 0.0M
2021-06-01 34.81 34.97 34.71 34.73 0.0M
2021-05-31 34.90 34.90 34.68 34.68 0.0M
2021-05-28 34.96 35.07 34.92 34.92 0.0M
2021-05-27 34.68 34.92 34.65 34.87 0.0M
2021-05-26 34.70 34.74 34.59 34.73 0.0M
2021-05-25 34.74 34.75 34.60 34.60 0.3M
2021-05-21 34.42 34.70 34.42 34.59 0.0M
2021-05-20 34.09 34.41 33.94 34.41 0.0M
2021-05-19 33.90 33.91 33.59 33.76 0.0M
2021-05-18 34.67 34.67 34.42 34.43 0.0M
2021-05-17 34.71 34.71 34.52 34.52 0.0M
2021-05-14 34.49 34.67 34.43 34.67 0.0M
2021-05-13 33.93 34.52 33.81 34.39 0.0M
2021-05-12 34.52 34.52 34.27 34.27 0.0M
2021-05-11 34.72 34.72 34.21 34.43 0.1M
2021-05-10 35.17 35.18 35.07 35.13 0.0M
2021-05-07 35.19 35.24 35.10 35.20 0.0M
2021-05-06 35.08 35.12 34.80 34.98 0.0M
2021-05-05 35.10 35.20 35.10 35.17 0.0M
2021-05-04 35.15 35.22 34.74 34.78 0.1M
2021-05-03 35.18 35.27 35.09 35.15 0.0M
2021-04-30 35.03 35.11 34.95 35.10 0.0M
2021-04-29 35.07 35.12 34.92 34.93 0.0M
2021-04-28 35.11 35.11 34.97 34.97 0.1M
2021-04-27 35.07 35.18 34.97 34.97 0.0M
2021-04-26 34.88 35.05 34.82 35.03 0.0M
2021-04-23 34.73 34.96 34.67 34.95 0.0M
2021-04-22 34.95 35.10 34.91 35.10 0.0M
2021-04-21 34.72 34.85 34.69 34.85 0.0M
2021-04-20 34.87 34.90 34.58 34.58 0.0M
2021-04-19 35.21 35.24 34.95 34.95 0.0M
2021-04-16 35.12 35.26 35.11 35.21 0.0M
2021-04-15 34.90 35.12 34.90 35.12 0.0M
2021-04-14 34.95 35.04 34.93 34.94 0.1M
2021-04-13 35.05 35.10 34.92 34.96 0.1M
2021-04-12 34.98 34.98 34.91 34.92 0.0M
2021-04-09 34.78 34.87 34.77 34.85 0.0M
2021-04-08 34.80 34.83 34.69 34.70 0.0M
2021-04-07 34.63 34.70 34.55 34.59 0.0M
2021-04-06 34.78 34.81 34.73 34.78 0.0M
2021-04-01 34.28 34.40 34.25 34.36 0.1M
2021-03-31 34.06 34.24 33.99 34.24 0.0M
2021-03-30 34.13 34.14 33.95 34.08 0.1M
2021-03-29 33.88 33.99 33.83 33.91 0.1M
2021-03-26 33.64 33.70 33.55 33.70 0.1M
2021-03-25 33.27 33.35 32.98 33.35 0.1M
2021-03-24 33.38 33.59 33.38 33.54 0.0M
2021-03-23 33.33 33.53 33.30 33.51 0.2M
2021-03-22 33.10 33.33 33.10 33.33 0.0M
2021-03-19 33.21 33.27 33.13 33.23 0.0M
2021-03-18 33.47 33.51 33.32 33.49 0.0M
2021-03-17 33.64 33.64 33.39 33.44 0.1M
2021-03-16 33.60 33.72 33.52 33.65 0.0M
2021-03-15 33.35 33.48 33.22 33.32 0.0M
2021-03-12 33.13 33.20 33.11 33.13 0.0M
2021-03-11 33.15 33.34 33.07 33.34 0.0M
2021-03-10 32.83 33.10 32.81 33.08 0.0M
2021-03-09 32.66 33.00 32.66 32.99 0.1M
2021-03-08 32.35 32.92 32.35 32.88 0.0M
2021-03-05 31.70 32.16 31.68 31.70 0.0M
2021-03-04 31.95 32.05 31.77 32.02 0.1M
2021-03-03 32.47 32.51 32.18 32.26 0.0M
2021-03-02 32.58 32.69 32.37 32.37 0.0M
2021-03-01 32.17 32.59 32.17 32.56 0.0M
2021-02-26 31.72 31.98 31.72 31.98 0.0M
2021-02-25 32.49 32.49 32.04 32.04 0.0M
2021-02-24 32.13 32.40 32.10 32.40 0.0M
2021-02-23 32.23 32.23 31.64 31.98 0.1M
2021-02-22 32.23 32.26 32.15 32.24 0.0M
2021-02-19 32.53 32.66 32.52 32.61 0.0M
2021-02-18 32.78 32.78 32.46 32.52 0.0M
2021-02-17 32.76 32.85 32.64 32.67 0.1M
2021-02-16 32.84 32.84 32.71 32.73 0.0M
2021-02-15 32.78 32.85 32.78 32.83 0.0M
2021-02-12 32.47 32.63 32.47 32.59 0.0M
2021-02-11 32.52 32.57 32.47 32.53 0.0M
2021-02-10 32.58 32.63 32.18 32.40 0.1M
2021-02-09 32.61 32.61 32.50 32.54 0.0M
2021-02-08 32.60 32.64 32.57 32.58 0.0M
2021-02-05 32.63 32.72 32.49 32.53 0.0M
2021-02-04 32.10 32.43 32.10 32.41 0.0M
2021-02-03 32.18 32.32 32.05 32.06 0.1M
2021-02-02 31.63 32.12 31.63 32.12 0.2M
2021-02-01 31.05 31.32 31.05 31.32 0.0M
2021-01-29 31.08 31.27 30.94 30.94 0.1M
2021-01-28 31.10 31.72 30.90 31.64 0.1M
2021-01-27 31.81 31.93 31.49 31.49 0.0M
2021-01-26 31.88 32.01 31.88 31.89 0.0M
2021-01-25 31.89 32.02 31.55 31.74 0.0M
2021-01-22 31.76 31.78 31.59 31.74 0.1M
2021-01-21 32.08 32.14 31.92 31.92 0.0M
2021-01-20 31.69 32.11 31.69 32.10 0.0M
2021-01-19 31.73 31.73 31.58 31.61 0.0M
2021-01-18 31.55 31.65 31.55 31.65 0.0M
2021-01-15 31.60 31.65 31.43 31.60 0.0M
2021-01-14 31.81 31.92 31.75 31.81 0.0M
2021-01-13 31.60 31.71 31.43 31.71 0.1M
2021-01-12 31.71 31.85 31.64 31.66 0.1M
2021-01-11 31.62 31.76 31.59 31.72 0.1M
2021-01-08 31.64 31.64 31.48 31.48 0.1M
2021-01-07 31.05 31.44 31.01 31.36 0.1M
2021-01-06 30.51 31.10 30.34 31.05 0.0M
2021-01-05 30.52 30.68 30.42 30.57 0.0M
2021-01-04 31.12 31.12 30.49 30.49 0.1M