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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 10,265 | 10,395 | 10,055 | 10,120 | -280 | -2.7% | 885 |
| 2022/10/13 | 10,445 | 10,450 | 10,300 | 10,400 | +165 | +1.6% | 586 |
| 2022/10/12 | 10,060 | 10,435 | 10,060 | 10,235 | +185 | +1.8% | 1,108 |
| 2022/10/11 | 9,777 | 10,065 | 9,777 | 10,050 | +520 | +5.5% | 459 |
| 2022/10/07 | 9,403 | 9,534 | 9,400 | 9,530 | +180 | +1.9% | 289 |
| 2022/10/06 | 9,390 | 9,503 | 9,350 | 9,350 | -35 | -0.4% | 301 |
| 2022/10/05 | 9,655 | 9,884 | 9,331 | 9,385 | -270 | -2.8% | 5,455 |
| 2022/10/04 | 9,800 | 9,800 | 9,650 | 9,655 | -215 | -2.2% | 537 |
| 2022/10/03 | 9,955 | 10,030 | 9,870 | 9,870 | -13 | -0.1% | 390 |
| 2022/09/30 | 9,990 | 10,060 | 9,692 | 9,883 | +72 | +0.7% | 366 |
| 2022/09/29 | 9,710 | 9,847 | 9,411 | 9,811 | +131 | +1.4% | 409 |
| 2022/09/28 | 9,561 | 9,809 | 9,561 | 9,680 | +124 | +1.3% | 571 |
| 2022/09/27 | 9,409 | 9,599 | 9,401 | 9,556 | +86 | +0.9% | 455 |
| 2022/09/26 | 9,521 | 9,542 | 9,257 | 9,470 | +58 | +0.6% | 1,109 |
| 2022/09/22 | 9,250 | 9,412 | 9,209 | 9,412 | +314 | +3.5% | 338 |
| 2022/09/21 | 9,099 | 9,099 | 8,970 | 9,098 | +138 | +1.5% | 46 |
| 2022/09/20 | 8,989 | 8,989 | 8,903 | 8,960 | -11 | -0.1% | 135 |
| 2022/09/16 | 9,082 | 9,082 | 8,922 | 8,971 | +83 | +0.9% | 317 |
| 2022/09/15 | 9,046 | 9,046 | 8,888 | 8,888 | -8 | -0.1% | 179 |
| 2022/09/14 | 8,893 | 9,050 | 8,893 | 8,896 | +222 | +2.6% | 151 |
| 2022/09/13 | 8,711 | 8,711 | 8,642 | 8,674 | -145 | -1.6% | 32 |
| 2022/09/12 | 8,802 | 8,825 | 8,760 | 8,819 | +51 | +0.6% | 39 |
| 2022/09/09 | 8,989 | 8,989 | 8,750 | 8,768 | -228 | -2.5% | 79 |
| 2022/09/08 | 8,800 | 8,996 | 8,772 | 8,996 | +2 | ±0% | 36 |
| 2022/09/07 | 8,771 | 8,995 | 8,771 | 8,994 | +244 | +2.8% | 133 |
| 2022/09/06 | 8,503 | 8,750 | 8,503 | 8,750 | +130 | +1.5% | 102 |
| 2022/09/05 | 8,640 | 8,687 | 8,451 | 8,620 | +130 | +1.5% | 116 |
| 2022/09/02 | 8,462 | 8,498 | 8,424 | 8,490 | +178 | +2.1% | 75 |
| 2022/09/01 | 8,350 | 8,350 | 8,272 | 8,312 | +111 | +1.4% | 80 |
| 2022/08/31 | 8,201 | 8,201 | 8,201 | 8,201 | -144 | -1.7% | 2 |
| 2022/08/30 | 8,122 | 8,349 | 8,122 | 8,345 | +210 | +2.6% | 502 |
| 2022/08/29 | 8,303 | 8,333 | 8,135 | 8,135 | -18 | -0.2% | 99 |
| 2022/08/26 | 8,120 | 8,153 | 8,005 | 8,153 | -151 | -1.8% | 287 |
| 2022/08/25 | 8,499 | 8,499 | 8,304 | 8,304 | -121 | -1.4% | 141 |
| 2022/08/24 | 8,330 | 8,425 | 8,330 | 8,425 | +105 | +1.3% | 63 |
| 2022/08/23 | 8,250 | 8,320 | 8,250 | 8,320 | +181 | +2.2% | 67 |
| 2022/08/22 | 8,197 | 8,316 | 8,139 | 8,139 | +9 | +0.1% | 552 |
| 2022/08/19 | 8,136 | 8,136 | 8,049 | 8,130 | -6 | -0.1% | 91 |
| 2022/08/18 | 8,118 | 8,138 | 7,976 | 8,136 | +158 | +2% | 311 |
| 2022/08/17 | 7,901 | 7,979 | 7,893 | 7,978 | +168 | +2.2% | 116 |
| 2022/08/16 | 7,801 | 7,813 | 7,801 | 7,810 | -31 | -0.4% | 11 |
| 2022/08/15 | 7,738 | 7,949 | 7,738 | 7,841 | -47 | -0.6% | 200 |
| 2022/08/12 | 7,999 | 7,999 | 7,888 | 7,888 | -272 | -3.3% | 31 |
| 2022/08/10 | 7,996 | 8,160 | 7,996 | 8,160 | - | - | 583 |
| 2022/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/05 | 7,874 | 7,874 | 7,711 | 7,814 | -68 | -0.9% | 197 |
| 2022/08/04 | 7,808 | 7,882 | 7,808 | 7,882 | -28 | -0.4% | 51 |
| 2022/08/03 | 8,110 | 8,110 | 7,909 | 7,910 | -8 | -0.1% | 159 |
| 2022/08/02 | 7,743 | 7,918 | 7,743 | 7,918 | +181 | +2.3% | 85 |
701～
750
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
