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 |
|---|---|---|---|---|---|---|---|
| 2023/04/19 | 7,238 | 7,315 | 7,238 | 7,245 | +7 | +0.1% | 15 |
| 2023/04/18 | 7,182 | 7,239 | 7,171 | 7,238 | +38 | +0.5% | 70 |
| 2023/04/17 | 7,233 | 7,309 | 7,200 | 7,200 | -53 | -0.7% | 72 |
| 2023/04/14 | 7,157 | 7,269 | 7,157 | 7,253 | -132 | -1.8% | 272 |
| 2023/04/13 | 7,400 | 7,400 | 7,385 | 7,385 | +132 | +1.8% | 12 |
| 2023/04/12 | 7,248 | 7,280 | 7,248 | 7,253 | +5 | +0.1% | 26 |
| 2023/04/11 | 7,345 | 7,345 | 7,172 | 7,248 | - | - | 44 |
| 2023/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/07 | 7,198 | 7,198 | 7,195 | 7,195 | -44 | -0.6% | 16 |
| 2023/04/06 | 7,130 | 7,290 | 7,130 | 7,239 | +54 | +0.8% | 96 |
| 2023/04/05 | 7,181 | 7,217 | 7,181 | 7,185 | -139 | -1.9% | 16 |
| 2023/04/04 | 7,282 | 7,324 | 7,251 | 7,324 | +44 | +0.6% | 110 |
| 2023/04/03 | 7,202 | 7,310 | 7,202 | 7,280 | +20 | +0.3% | 84 |
| 2023/03/31 | 7,142 | 7,263 | 7,142 | 7,260 | +32 | +0.4% | 44 |
| 2023/03/30 | 7,300 | 7,308 | 7,228 | 7,228 | +28 | +0.4% | 55 |
| 2023/03/29 | 7,148 | 7,300 | 7,128 | 7,200 | -179 | -2.4% | 1,689 |
| 2023/03/28 | 7,398 | 7,499 | 7,379 | 7,379 | +61 | +0.8% | 113 |
| 2023/03/27 | 7,159 | 7,449 | 7,157 | 7,318 | +76 | +1% | 185 |
| 2023/03/24 | 7,276 | 7,341 | 7,232 | 7,242 | -27 | -0.4% | 403 |
| 2023/03/23 | 7,505 | 7,516 | 7,269 | 7,269 | -265 | -3.5% | 2,131 |
| 2023/03/22 | 7,512 | 7,636 | 7,500 | 7,534 | -267 | -3.4% | 977 |
| 2023/03/20 | 7,601 | 7,801 | 7,567 | 7,801 | +201 | +2.6% | 1,175 |
| 2023/03/17 | 7,730 | 7,824 | 7,552 | 7,600 | -130 | -1.7% | 880 |
| 2023/03/16 | 7,891 | 7,891 | 7,654 | 7,730 | -42 | -0.5% | 133 |
| 2023/03/15 | 7,788 | 7,788 | 7,504 | 7,772 | +84 | +1.1% | 482 |
| 2023/03/14 | 7,601 | 7,797 | 7,581 | 7,688 | +88 | +1.2% | 492 |
| 2023/03/13 | 7,799 | 7,949 | 7,519 | 7,600 | -299 | -3.8% | 1,329 |
| 2023/03/10 | 7,749 | 7,910 | 7,736 | 7,899 | +270 | +3.5% | 1,248 |
| 2023/03/09 | 7,685 | 7,698 | 7,593 | 7,629 | -69 | -0.9% | 887 |
| 2023/03/08 | 7,510 | 7,760 | 7,510 | 7,698 | +338 | +4.6% | 313 |
| 2023/03/07 | 7,428 | 7,428 | 7,200 | 7,360 | -10 | -0.1% | 389 |
| 2023/03/06 | 7,267 | 7,450 | 7,265 | 7,370 | -18 | -0.2% | 1,446 |
| 2023/03/03 | 7,400 | 7,449 | 7,382 | 7,388 | -98 | -1.3% | 528 |
| 2023/03/02 | 7,397 | 7,572 | 7,396 | 7,486 | +32 | +0.4% | 1,651 |
| 2023/03/01 | 7,701 | 7,789 | 7,435 | 7,454 | -264 | -3.4% | 1,126 |
| 2023/02/28 | 7,661 | 7,790 | 7,589 | 7,718 | -36 | -0.5% | 1,374 |
| 2023/02/27 | 7,670 | 7,770 | 7,650 | 7,754 | +252 | +3.4% | 812 |
| 2023/02/24 | 7,548 | 7,548 | 7,492 | 7,502 | +49 | +0.7% | 378 |
| 2023/02/22 | 7,355 | 7,453 | 7,355 | 7,453 | +103 | +1.4% | 1,142 |
| 2023/02/21 | 7,273 | 7,354 | 7,193 | 7,350 | +98 | +1.4% | 538 |
| 2023/02/20 | 7,370 | 7,370 | 7,171 | 7,252 | +20 | +0.3% | 1,508 |
| 2023/02/17 | 7,196 | 7,279 | 7,159 | 7,232 | +186 | +2.6% | 442 |
| 2023/02/16 | 7,245 | 7,250 | 7,003 | 7,046 | -100 | -1.4% | 612 |
| 2023/02/15 | 7,035 | 7,213 | 7,035 | 7,146 | +117 | +1.7% | 834 |
| 2023/02/14 | 7,029 | 7,029 | 6,939 | 7,029 | +28 | +0.4% | 396 |
| 2023/02/13 | 6,995 | 7,129 | 6,995 | 7,001 | +61 | +0.9% | 1,742 |
| 2023/02/10 | 6,817 | 6,987 | 6,813 | 6,940 | +46 | +0.7% | 1,285 |
| 2023/02/09 | 6,951 | 6,999 | 6,838 | 6,894 | -51 | -0.7% | 1,063 |
| 2023/02/08 | 6,950 | 6,956 | 6,896 | 6,945 | -10 | -0.1% | 428 |
| 2023/02/07 | 7,159 | 7,159 | 6,955 | 6,955 | -94 | -1.3% | 1,456 |
501～
550
件表示中 / 1742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
