ＮＥＸＴ ＮＯＴＥＳ 香港ハンセン・ベア ＥＴＮの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 9,700 | 9,700 | 9,400 | 9,401 | -433 | -4.4% | 745 |
| 2024/05/01 | 9,803 | 9,834 | 9,736 | 9,834 | +236 | +2.5% | 584 |
| 2024/04/30 | 9,538 | 9,701 | 9,517 | 9,598 | -4 | ±0% | 440 |
| 2024/04/26 | 9,816 | 9,828 | 9,602 | 9,602 | -214 | -2.2% | 566 |
| 2024/04/25 | 9,828 | 9,947 | 9,780 | 9,816 | -9 | -0.1% | 619 |
| 2024/04/24 | 10,000 | 10,000 | 9,819 | 9,825 | -245 | -2.4% | 223 |
| 2024/04/23 | 10,240 | 10,240 | 10,070 | 10,070 | -170 | -1.7% | 25 |
| 2024/04/22 | 10,380 | 10,380 | 10,125 | 10,240 | -155 | -1.5% | 1,026 |
| 2024/04/19 | 10,385 | 10,450 | 10,235 | 10,395 | +100 | +1% | 363 |
| 2024/04/18 | 10,345 | 10,355 | 10,175 | 10,295 | -120 | -1.2% | 207 |
| 2024/04/17 | 10,390 | 10,420 | 10,305 | 10,415 | +95 | +0.9% | 387 |
| 2024/04/16 | 10,210 | 10,350 | 10,180 | 10,320 | +220 | +2.2% | 601 |
| 2024/04/15 | 10,025 | 10,180 | 10,025 | 10,100 | +180 | +1.8% | 1,244 |
| 2024/04/12 | 9,764 | 9,930 | 9,764 | 9,920 | +156 | +1.6% | 384 |
| 2024/04/11 | 9,828 | 9,900 | 9,750 | 9,764 | +76 | +0.8% | 269 |
| 2024/04/10 | 9,858 | 9,858 | 9,603 | 9,688 | -112 | -1.1% | 392 |
| 2024/04/09 | 9,909 | 9,909 | 9,760 | 9,800 | -37 | -0.4% | 101 |
| 2024/04/08 | 9,839 | 9,947 | 9,837 | 9,837 | -11 | -0.1% | 90 |
| 2024/04/05 | 9,929 | 9,950 | 9,810 | 9,848 | +67 | +0.7% | 256 |
| 2024/04/04 | 9,772 | 9,900 | 9,772 | 9,781 | -119 | -1.2% | 14 |
| 2024/04/03 | 9,724 | 9,900 | 9,711 | 9,900 | +120 | +1.2% | 218 |
| 2024/04/02 | 9,945 | 9,945 | 9,737 | 9,780 | -185 | -1.9% | 703 |
| 2024/04/01 | 9,977 | 9,977 | 9,728 | 9,965 | +65 | +0.7% | 375 |
| 2024/03/29 | 9,945 | 9,998 | 9,900 | 9,900 | +32 | +0.3% | 53 |
| 2024/03/28 | 10,030 | 10,105 | 9,868 | 9,868 | -172 | -1.7% | 320 |
| 2024/03/27 | 9,987 | 10,110 | 9,983 | 10,040 | +42 | +0.4% | 271 |
| 2024/03/26 | 9,954 | 10,070 | 9,932 | 9,998 | +67 | +0.7% | 150 |
| 2024/03/25 | 10,105 | 10,110 | 9,905 | 9,931 | -119 | -1.2% | 714 |
| 2024/03/22 | 9,814 | 10,155 | 9,787 | 10,050 | +310 | +3.2% | 1,321 |
| 2024/03/21 | 9,899 | 9,921 | 9,691 | 9,740 | -132 | -1.3% | 297 |
| 2024/03/19 | 9,723 | 9,900 | 9,709 | 9,872 | +172 | +1.8% | 309 |
| 2024/03/18 | 9,829 | 9,829 | 9,700 | 9,700 | -54 | -0.6% | 75 |
| 2024/03/15 | 9,571 | 9,755 | 9,558 | 9,754 | +184 | +1.9% | 463 |
| 2024/03/14 | 9,480 | 9,570 | 9,358 | 9,570 | +240 | +2.6% | 325 |
| 2024/03/13 | 9,425 | 9,477 | 9,330 | 9,330 | -148 | -1.6% | 423 |
| 2024/03/12 | 9,660 | 9,660 | 9,422 | 9,478 | -232 | -2.4% | 435 |
| 2024/03/11 | 9,858 | 9,892 | 9,588 | 9,710 | -148 | -1.5% | 541 |
| 2024/03/08 | 9,999 | 9,999 | 9,850 | 9,858 | -141 | -1.4% | 157 |
| 2024/03/07 | 9,915 | 10,005 | 9,894 | 9,999 | +62 | +0.6% | 419 |
| 2024/03/06 | 10,220 | 10,245 | 9,937 | 9,937 | -308 | -3% | 749 |
| 2024/03/05 | 10,005 | 10,250 | 10,000 | 10,245 | +343 | +3.5% | 920 |
| 2024/03/04 | 9,970 | 9,970 | 9,885 | 9,902 | -43 | -0.4% | 214 |
| 2024/03/01 | 9,951 | 10,165 | 9,871 | 9,945 | -24 | -0.2% | 1,046 |
| 2024/02/29 | 10,005 | 10,050 | 9,887 | 9,969 | +69 | +0.7% | 379 |
| 2024/02/28 | 9,798 | 9,900 | 9,797 | 9,900 | -24 | -0.2% | 426 |
| 2024/02/27 | 9,997 | 9,997 | 9,903 | 9,924 | +38 | +0.4% | 268 |
| 2024/02/26 | 9,797 | 9,952 | 9,785 | 9,886 | +7 | +0.1% | 725 |
| 2024/02/22 | 9,928 | 9,998 | 9,850 | 9,879 | -61 | -0.6% | 626 |
| 2024/02/21 | 10,130 | 10,250 | 9,829 | 9,940 | -235 | -2.3% | 1,155 |
| 2024/02/20 | 10,100 | 10,260 | 10,090 | 10,175 | +60 | +0.6% | 360 |
1～
50
件表示中 / 1496件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
