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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 7,998 | 7,998 | 7,737 | 7,737 | -179 | -2.3% | 344 |
| 2022/07/29 | 7,715 | 7,916 | 7,715 | 7,916 | +116 | +1.5% | 32 |
| 2022/07/28 | 7,869 | 7,891 | 7,800 | 7,800 | -179 | -2.2% | 142 |
| 2022/07/27 | 7,942 | 7,979 | 7,942 | 7,979 | +179 | +2.3% | 2 |
| 2022/07/26 | 7,878 | 7,938 | 7,800 | 7,800 | -228 | -2.8% | 177 |
| 2022/07/25 | 8,033 | 8,033 | 7,897 | 8,028 | -5 | -0.1% | 59 |
| 2022/07/22 | 7,970 | 8,033 | 7,849 | 8,033 | +56 | +0.7% | 281 |
| 2022/07/21 | 7,810 | 8,060 | 7,810 | 7,977 | +205 | +2.6% | 155 |
| 2022/07/20 | 7,790 | 7,790 | 7,771 | 7,772 | -142 | -1.8% | 90 |
| 2022/07/19 | 7,887 | 8,045 | 7,887 | 7,914 | -273 | -3.3% | 308 |
| 2022/07/15 | 7,995 | 8,187 | 7,995 | 8,187 | +206 | +2.6% | 288 |
| 2022/07/14 | 7,990 | 7,991 | 7,902 | 7,981 | +240 | +3.1% | 42 |
| 2022/07/13 | 7,919 | 7,946 | 7,741 | 7,741 | -178 | -2.2% | 73 |
| 2022/07/12 | 7,895 | 7,935 | 7,745 | 7,919 | +174 | +2.2% | 402 |
| 2022/07/11 | 7,627 | 7,746 | 7,477 | 7,745 | +307 | +4.1% | 158 |
| 2022/07/08 | 7,494 | 7,494 | 7,344 | 7,438 | -180 | -2.4% | 29 |
| 2022/07/07 | 7,625 | 7,625 | 7,618 | 7,618 | +106 | +1.4% | 48 |
| 2022/07/06 | 7,403 | 7,512 | 7,403 | 7,512 | +62 | +0.8% | 46 |
| 2022/07/05 | 7,438 | 7,450 | 7,438 | 7,450 | +12 | +0.2% | 15 |
| 2022/07/04 | 7,597 | 7,597 | 7,399 | 7,438 | -72 | -1% | 64 |
| 2022/07/01 | 7,556 | 7,556 | 7,468 | 7,510 | +4 | +0.1% | 108 |
| 2022/06/30 | 7,549 | 7,549 | 7,400 | 7,506 | -2 | ±0% | 159 |
| 2022/06/29 | 7,306 | 7,508 | 7,306 | 7,508 | +63 | +0.8% | 57 |
| 2022/06/28 | 7,377 | 7,445 | 7,377 | 7,445 | +80 | +1.1% | 5 |
| 2022/06/27 | 7,409 | 7,562 | 7,201 | 7,365 | -194 | -2.6% | 162 |
| 2022/06/24 | 7,730 | 7,730 | 7,559 | 7,559 | -119 | -1.5% | 12 |
| 2022/06/23 | 7,834 | 7,834 | 7,678 | 7,678 | +5 | +0.1% | 81 |
| 2022/06/22 | 7,744 | 7,810 | 7,640 | 7,673 | +130 | +1.7% | 36 |
| 2022/06/21 | 7,700 | 7,700 | 7,514 | 7,543 | -157 | -2% | 85 |
| 2022/06/20 | 7,922 | 7,922 | 7,690 | 7,700 | +77 | +1% | 24 |
| 2022/06/17 | 7,831 | 7,831 | 7,585 | 7,623 | -87 | -1.1% | 136 |
| 2022/06/16 | 7,505 | 7,710 | 7,499 | 7,710 | +139 | +1.8% | 145 |
| 2022/06/15 | 7,912 | 7,913 | 7,571 | 7,571 | -219 | -2.8% | 220 |
| 2022/06/14 | 7,940 | 7,943 | 7,779 | 7,790 | +30 | +0.4% | 573 |
| 2022/06/13 | 7,550 | 7,800 | 7,550 | 7,760 | +300 | +4% | 323 |
| 2022/06/10 | 7,649 | 7,649 | 7,460 | 7,460 | -4 | -0.1% | 62 |
| 2022/06/09 | 7,332 | 7,505 | 7,332 | 7,464 | +132 | +1.8% | 3 |
| 2022/06/08 | 7,321 | 7,423 | 7,313 | 7,332 | -192 | -2.6% | 141 |
| 2022/06/07 | 7,499 | 7,524 | 7,379 | 7,524 | +16 | +0.2% | 110 |
| 2022/06/06 | 7,677 | 7,677 | 7,381 | 7,508 | +231 | +3.2% | 75 |
| 2022/06/03 | 7,490 | 7,490 | 7,275 | 7,277 | -215 | -2.9% | 131 |
| 2022/06/02 | 7,439 | 7,574 | 7,423 | 7,492 | +59 | +0.8% | 123 |
| 2022/06/01 | 7,435 | 7,435 | 7,331 | 7,433 | +48 | +0.6% | 95 |
| 2022/05/31 | 7,285 | 7,410 | 7,285 | 7,385 | +108 | +1.5% | 40 |
| 2022/05/30 | 7,301 | 7,365 | 7,257 | 7,277 | -174 | -2.3% | 357 |
| 2022/05/27 | 7,427 | 7,620 | 7,422 | 7,451 | -328 | -4.2% | 163 |
| 2022/05/26 | 7,615 | 7,789 | 7,606 | 7,779 | +164 | +2.2% | 91 |
| 2022/05/25 | 7,847 | 7,847 | 7,615 | 7,615 | -83 | -1.1% | 43 |
| 2022/05/24 | 7,607 | 7,835 | 7,607 | 7,698 | -33 | -0.4% | 25 |
| 2022/05/23 | 7,888 | 7,888 | 7,515 | 7,731 | +137 | +1.8% | 102 |
751～
800
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
