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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/22 | 9,274 | 9,279 | 9,173 | 9,264 | +164 | +1.8% | 1,666 |
| 2022/11/21 | 8,801 | 9,185 | 8,801 | 9,100 | +333 | +3.8% | 995 |
| 2022/11/18 | 8,850 | 8,876 | 8,626 | 8,767 | -83 | -0.9% | 647 |
| 2022/11/17 | 8,849 | 8,977 | 8,845 | 8,850 | +4 | ±0% | 1,407 |
| 2022/11/16 | 8,615 | 8,847 | 8,615 | 8,846 | +98 | +1.1% | 820 |
| 2022/11/15 | 8,980 | 9,165 | 8,679 | 8,748 | -233 | -2.6% | 1,356 |
| 2022/11/14 | 9,204 | 9,204 | 8,700 | 8,981 | -348 | -3.7% | 2,620 |
| 2022/11/11 | 9,600 | 9,749 | 9,329 | 9,329 | -1,136 | -10.9% | 3,305 |
| 2022/11/10 | 10,360 | 10,495 | 10,275 | 10,465 | +255 | +2.5% | 496 |
| 2022/11/09 | 10,050 | 10,305 | 9,976 | 10,210 | -60 | -0.6% | 1,433 |
| 2022/11/08 | 10,040 | 10,270 | 10,040 | 10,270 | +110 | +1.1% | 710 |
| 2022/11/07 | 10,255 | 10,695 | 10,060 | 10,160 | -290 | -2.8% | 3,978 |
| 2022/11/04 | 11,000 | 11,245 | 10,235 | 10,450 | -320 | -3% | 6,450 |
| 2022/11/02 | 11,325 | 11,325 | 10,690 | 10,770 | -530 | -4.7% | 1,742 |
| 2022/11/01 | 11,905 | 11,905 | 11,300 | 11,300 | -315 | -2.7% | 1,943 |
| 2022/10/31 | 11,560 | 11,795 | 11,395 | 11,615 | +135 | +1.2% | 2,711 |
| 2022/10/28 | 11,005 | 11,480 | 11,005 | 11,480 | +640 | +5.9% | 1,263 |
| 2022/10/27 | 10,920 | 10,955 | 10,675 | 10,840 | -525 | -4.6% | 1,267 |
| 2022/10/26 | 11,400 | 11,455 | 11,020 | 11,365 | -75 | -0.7% | 1,314 |
| 2022/10/25 | 11,500 | 11,560 | 11,200 | 11,440 | +20 | +0.2% | 3,344 |
| 2022/10/24 | 10,545 | 11,420 | 10,400 | 11,420 | +575 | +5.3% | 4,447 |
| 2022/10/21 | 10,780 | 10,855 | 10,630 | 10,845 | +45 | +0.4% | 466 |
| 2022/10/20 | 10,750 | 10,885 | 10,590 | 10,800 | +315 | +3% | 2,272 |
| 2022/10/19 | 10,590 | 10,620 | 10,350 | 10,485 | +110 | +1.1% | 454 |
| 2022/10/18 | 10,455 | 10,455 | 10,020 | 10,375 | -175 | -1.7% | 570 |
| 2022/10/17 | 10,550 | 10,640 | 10,365 | 10,550 | +430 | +4.2% | 1,170 |
651～
700
件表示中 / 1816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
