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 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 6,982 | 7,108 | 6,950 | 7,049 | +263 | +3.9% | 2,500 |
| 2023/02/03 | 6,745 | 6,786 | 6,664 | 6,786 | +223 | +3.4% | 670 |
| 2023/02/02 | 6,684 | 6,684 | 6,473 | 6,563 | -177 | -2.6% | 665 |
| 2023/02/01 | 6,810 | 6,814 | 6,720 | 6,740 | -95 | -1.4% | 616 |
| 2023/01/31 | 6,724 | 6,835 | 6,625 | 6,835 | +211 | +3.2% | 2,589 |
| 2023/01/30 | 6,487 | 6,624 | 6,480 | 6,624 | +166 | +2.6% | 639 |
| 2023/01/27 | 6,450 | 6,529 | 6,425 | 6,458 | -42 | -0.6% | 335 |
| 2023/01/26 | 6,553 | 6,560 | 6,500 | 6,500 | -53 | -0.8% | 98 |
| 2023/01/25 | 6,651 | 6,651 | 6,553 | 6,553 | +2 | ±0% | 81 |
| 2023/01/24 | 6,550 | 6,736 | 6,550 | 6,551 | -54 | -0.8% | 59 |
| 2023/01/23 | 6,604 | 6,749 | 6,600 | 6,605 | -38 | -0.6% | 85 |
| 2023/01/20 | 6,621 | 6,655 | 6,621 | 6,643 | -68 | -1% | 422 |
| 2023/01/19 | 6,827 | 6,834 | 6,674 | 6,711 | -124 | -1.8% | 199 |
| 2023/01/18 | 6,834 | 6,942 | 6,742 | 6,835 | +68 | +1% | 685 |
| 2023/01/17 | 6,777 | 6,816 | 6,745 | 6,767 | +134 | +2% | 457 |
| 2023/01/16 | 6,746 | 6,749 | 6,589 | 6,633 | -145 | -2.1% | 394 |
| 2023/01/13 | 6,808 | 6,863 | 6,721 | 6,778 | -208 | -3% | 824 |
| 2023/01/12 | 6,972 | 7,008 | 6,902 | 6,986 | +14 | +0.2% | 262 |
| 2023/01/11 | 6,942 | 7,019 | 6,915 | 6,972 | -56 | -0.8% | 338 |
| 2023/01/10 | 7,100 | 7,158 | 6,950 | 7,028 | -289 | -3.9% | 677 |
| 2023/01/06 | 7,138 | 7,320 | 7,032 | 7,317 | +179 | +2.5% | 863 |
| 2023/01/05 | 7,000 | 7,189 | 6,940 | 7,138 | -18 | -0.3% | 799 |
| 2023/01/04 | 7,303 | 7,401 | 7,156 | 7,156 | -404 | -5.3% | 1,077 |
| 2022/12/30 | 7,680 | 7,680 | 7,455 | 7,560 | -207 | -2.7% | 1,290 |
| 2022/12/29 | 7,916 | 7,916 | 7,700 | 7,767 | +99 | +1.3% | 293 |
| 2022/12/28 | 7,744 | 7,744 | 7,518 | 7,668 | +74 | +1% | 1,550 |
| 2022/12/27 | 7,715 | 7,720 | 7,545 | 7,594 | -186 | -2.4% | 1,223 |
| 2022/12/26 | 7,761 | 7,972 | 7,761 | 7,780 | +94 | +1.2% | 1,478 |
| 2022/12/23 | 7,681 | 7,840 | 7,681 | 7,686 | +88 | +1.2% | 219 |
| 2022/12/22 | 7,688 | 7,898 | 7,561 | 7,598 | -285 | -3.6% | 562 |
| 2022/12/21 | 7,931 | 7,956 | 7,751 | 7,883 | -174 | -2.2% | 732 |
| 2022/12/20 | 8,200 | 8,219 | 7,993 | 8,057 | +50 | +0.6% | 1,137 |
| 2022/12/19 | 8,250 | 8,250 | 7,816 | 8,007 | -113 | -1.4% | 1,004 |
| 2022/12/16 | 8,080 | 8,155 | 7,988 | 8,120 | +160 | +2% | 1,429 |
| 2022/12/15 | 7,810 | 8,007 | 7,772 | 7,960 | +112 | +1.4% | 665 |
| 2022/12/14 | 7,900 | 7,932 | 7,800 | 7,848 | -162 | -2% | 654 |
| 2022/12/13 | 8,032 | 8,094 | 7,995 | 8,010 | -18 | -0.2% | 324 |
| 2022/12/12 | 7,893 | 8,028 | 7,888 | 8,028 | +149 | +1.9% | 579 |
| 2022/12/09 | 8,000 | 8,000 | 7,791 | 7,879 | -180 | -2.2% | 2,120 |
| 2022/12/08 | 8,154 | 8,321 | 8,059 | 8,059 | +6 | +0.1% | 2,087 |
| 2022/12/07 | 8,183 | 8,205 | 7,956 | 8,053 | -134 | -1.6% | 923 |
| 2022/12/06 | 8,107 | 8,208 | 8,071 | 8,187 | +230 | +2.9% | 2,155 |
| 2022/12/05 | 8,134 | 8,134 | 7,880 | 7,957 | -300 | -3.6% | 1,071 |
| 2022/12/02 | 8,098 | 8,337 | 8,098 | 8,257 | +19 | +0.2% | 344 |
| 2022/12/01 | 8,206 | 8,355 | 8,101 | 8,238 | -376 | -4.4% | 1,617 |
| 2022/11/30 | 8,760 | 8,764 | 8,595 | 8,614 | -185 | -2.1% | 2,845 |
| 2022/11/29 | 9,188 | 9,188 | 8,733 | 8,799 | -441 | -4.8% | 2,507 |
| 2022/11/28 | 9,362 | 9,433 | 9,097 | 9,240 | +262 | +2.9% | 2,117 |
| 2022/11/25 | 9,063 | 9,093 | 8,860 | 8,978 | -13 | -0.1% | 294 |
| 2022/11/24 | 9,178 | 9,178 | 8,897 | 8,991 | -273 | -2.9% | 677 |
551～
600
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
