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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 5,937 | 5,948 | 5,873 | 5,873 | +36 | +0.6% | 654 |
| 2025/08/19 | 5,836 | 5,837 | 5,836 | 5,837 | +68 | +1.2% | 103 |
| 2025/08/18 | 5,851 | 5,851 | 5,738 | 5,769 | -26 | -0.4% | 307 |
| 2025/08/15 | 5,761 | 5,801 | 5,747 | 5,795 | +91 | +1.6% | 384 |
| 2025/08/14 | 5,753 | 5,753 | 5,631 | 5,704 | -79 | -1.4% | 56 |
| 2025/08/13 | 5,852 | 5,854 | 5,770 | 5,783 | -111 | -1.9% | 64 |
| 2025/08/12 | 5,960 | 5,960 | 5,889 | 5,894 | +43 | +0.7% | 24 |
| 2025/08/08 | 5,820 | 5,851 | 5,820 | 5,851 | +31 | +0.5% | 308 |
| 2025/08/07 | 5,870 | 5,870 | 5,820 | 5,820 | -50 | -0.9% | 60 |
| 2025/08/06 | 5,828 | 5,938 | 5,828 | 5,870 | -10 | -0.2% | 134 |
| 2025/08/05 | 5,882 | 5,910 | 5,875 | 5,880 | -62 | -1% | 47 |
| 2025/08/04 | 6,095 | 6,095 | 5,937 | 5,942 | -115 | -1.9% | 197 |
| 2025/08/01 | 6,095 | 6,095 | 6,023 | 6,057 | +113 | +1.9% | 348 |
| 2025/07/31 | 5,900 | 5,980 | 5,900 | 5,944 | +60 | +1% | 262 |
| 2025/07/30 | 5,857 | 5,884 | 5,790 | 5,884 | +28 | +0.5% | 117 |
| 2025/07/29 | 5,790 | 5,875 | 5,790 | 5,856 | +80 | +1.4% | 344 |
| 2025/07/28 | 5,845 | 5,845 | 5,757 | 5,776 | -14 | -0.2% | 89 |
| 2025/07/25 | 5,651 | 5,790 | 5,651 | 5,790 | +94 | +1.7% | 227 |
| 2025/07/24 | 5,755 | 5,755 | 5,632 | 5,696 | -59 | -1% | 51 |
| 2025/07/23 | 5,869 | 5,869 | 5,745 | 5,755 | -130 | -2.2% | 111 |
| 2025/07/22 | 5,925 | 5,925 | 5,809 | 5,885 | -90 | -1.5% | 238 |
| 2025/07/18 | 5,969 | 6,001 | 5,969 | 5,975 | -41 | -0.7% | 29 |
| 2025/07/17 | 6,059 | 6,059 | 5,972 | 6,016 | +30 | +0.5% | 18 |
| 2025/07/16 | 6,000 | 6,015 | 5,986 | 5,986 | -34 | -0.6% | 33 |
| 2025/07/15 | 6,085 | 6,085 | 6,020 | 6,020 | -65 | -1.1% | 32 |
| 2025/07/14 | 6,035 | 6,085 | 6,035 | 6,085 | +79 | +1.3% | 26 |
| 2025/07/11 | 6,190 | 6,190 | 5,922 | 6,006 | -94 | -1.5% | 289 |
| 2025/07/10 | 6,148 | 6,197 | 6,100 | 6,100 | -44 | -0.7% | 229 |
| 2025/07/09 | 6,028 | 6,150 | 6,028 | 6,144 | +116 | +1.9% | 239 |
| 2025/07/08 | 6,100 | 6,110 | 6,028 | 6,028 | -10 | -0.2% | 66 |
| 2025/07/07 | 5,995 | 6,054 | 5,994 | 6,038 | +32 | +0.5% | 354 |
| 2025/07/04 | 5,992 | 6,032 | 5,935 | 6,006 | +21 | +0.4% | 444 |
| 2025/07/03 | 5,969 | 5,985 | 5,930 | 5,985 | +40 | +0.7% | 32 |
| 2025/07/02 | 5,969 | 5,969 | 5,897 | 5,945 | -24 | -0.4% | 129 |
| 2025/07/01 | 6,000 | 6,000 | 5,910 | 5,969 | +19 | +0.3% | 219 |
| 2025/06/30 | 5,950 | 5,950 | 5,950 | 5,950 | ±0 | ±0% | 8 |
| 2025/06/27 | 5,900 | 5,950 | 5,900 | 5,950 | -50 | -0.8% | 129 |
| 2025/06/26 | 5,975 | 6,000 | 5,960 | 6,000 | +40 | +0.7% | 79 |
| 2025/06/25 | 6,025 | 6,025 | 5,900 | 5,960 | -65 | -1.1% | 121 |
| 2025/06/24 | 6,174 | 6,174 | 6,025 | 6,025 | -223 | -3.6% | 136 |
| 2025/06/23 | 6,200 | 6,300 | 6,200 | 6,248 | +48 | +0.8% | 388 |
| 2025/06/20 | 6,202 | 6,202 | 6,200 | 6,200 | +27 | +0.4% | 52 |
| 2025/06/19 | 6,180 | 6,285 | 6,173 | 6,173 | +5 | +0.1% | 92 |
| 2025/06/18 | 6,103 | 6,168 | 6,083 | 6,168 | +123 | +2% | 197 |
| 2025/06/17 | 5,926 | 6,045 | 5,926 | 6,045 | +66 | +1.1% | 117 |
| 2025/06/16 | 6,103 | 6,103 | 5,979 | 5,979 | -21 | -0.4% | 131 |
| 2025/06/13 | 5,997 | 6,065 | 5,983 | 6,000 | +3 | +0.1% | 224 |
| 2025/06/12 | 5,997 | 6,069 | 5,980 | 5,997 | +32 | +0.5% | 361 |
| 2025/06/11 | 6,000 | 6,023 | 5,965 | 5,965 | -35 | -0.6% | 182 |
| 2025/06/10 | 6,020 | 6,054 | 6,000 | 6,000 | -71 | -1.2% | 155 |
1～
50
件表示中 / 1814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
