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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 7,794 | 7,794 | 7,593 | 7,594 | -276 | -3.5% | 192 |
| 2022/05/19 | 8,022 | 8,022 | 7,870 | 7,870 | +240 | +3.1% | 195 |
| 2022/05/18 | 7,860 | 7,860 | 7,613 | 7,630 | -231 | -2.9% | 68 |
| 2022/05/17 | 7,812 | 7,880 | 7,715 | 7,861 | -81 | -1% | 621 |
| 2022/05/16 | 7,729 | 7,972 | 7,707 | 7,942 | -88 | -1.1% | 339 |
| 2022/05/13 | 8,200 | 8,200 | 7,958 | 8,030 | -153 | -1.9% | 713 |
| 2022/05/12 | 8,115 | 8,210 | 8,086 | 8,183 | +197 | +2.5% | 345 |
| 2022/05/11 | 8,352 | 8,352 | 7,986 | 7,986 | -174 | -2.1% | 275 |
| 2022/05/10 | 8,308 | 8,380 | 8,160 | 8,160 | -139 | -1.7% | 10,596 |
| 2022/05/09 | 8,117 | 8,300 | 8,117 | 8,299 | +233 | +2.9% | 210 |
| 2022/05/06 | 8,067 | 8,086 | 7,921 | 8,066 | +149 | +1.9% | 210 |
| 2022/05/02 | 7,986 | 7,986 | 7,684 | 7,917 | -183 | -2.3% | 322 |
| 2022/04/28 | 7,828 | 8,100 | 7,828 | 8,100 | +147 | +1.8% | 332 |
| 2022/04/27 | 8,097 | 8,100 | 7,908 | 7,953 | +101 | +1.3% | 405 |
| 2022/04/26 | 7,997 | 7,999 | 7,799 | 7,852 | -67 | -0.8% | 514 |
| 2022/04/25 | 7,959 | 7,998 | 7,832 | 7,919 | +143 | +1.8% | 469 |
| 2022/04/22 | 7,999 | 7,999 | 7,674 | 7,776 | +101 | +1.3% | 1,059 |
| 2022/04/21 | 7,600 | 7,800 | 7,600 | 7,675 | -4 | -0.1% | 527 |
| 2022/04/20 | 7,700 | 7,700 | 7,610 | 7,679 | +69 | +0.9% | 387 |
| 2022/04/19 | 7,497 | 7,640 | 7,457 | 7,610 | +240 | +3.3% | 224 |
| 2022/04/18 | 7,497 | 7,500 | 7,231 | 7,370 | -128 | -1.7% | 486 |
| 2022/04/15 | 7,264 | 7,498 | 7,264 | 7,498 | +321 | +4.5% | 24 |
| 2022/04/14 | 7,180 | 7,221 | 7,177 | 7,177 | -57 | -0.8% | 182 |
| 2022/04/13 | 7,467 | 7,467 | 7,234 | 7,234 | -111 | -1.5% | 153 |
| 2022/04/12 | 7,440 | 7,440 | 7,345 | 7,345 | +15 | +0.2% | 149 |
| 2022/04/11 | 7,172 | 7,370 | 7,169 | 7,330 | +250 | +3.5% | 322 |
| 2022/04/08 | 7,070 | 7,150 | 7,068 | 7,080 | +11 | +0.2% | 40 |
| 2022/04/07 | 7,067 | 7,110 | 7,027 | 7,069 | +42 | +0.6% | 302 |
| 2022/04/06 | 6,722 | 7,039 | 6,722 | 7,027 | +373 | +5.6% | 570 |
| 2022/04/05 | 6,712 | 6,720 | 6,654 | 6,654 | -122 | -1.8% | 228 |
| 2022/04/04 | 6,999 | 6,999 | 6,776 | 6,776 | -225 | -3.2% | 62 |
| 2022/04/01 | 7,081 | 7,081 | 6,993 | 7,001 | +120 | +1.7% | 77 |
| 2022/03/31 | 6,817 | 6,904 | 6,817 | 6,881 | -36 | -0.5% | 169 |
| 2022/03/30 | 7,039 | 7,039 | 6,850 | 6,917 | -117 | -1.7% | 381 |
| 2022/03/29 | 7,189 | 7,204 | 7,034 | 7,034 | -112 | -1.6% | 169 |
| 2022/03/28 | 7,034 | 7,182 | 7,034 | 7,146 | +80 | +1.1% | 883 |
| 2022/03/25 | 7,000 | 7,100 | 6,921 | 7,066 | +188 | +2.7% | 344 |
| 2022/03/24 | 7,037 | 7,037 | 6,866 | 6,878 | +116 | +1.7% | 928 |
| 2022/03/23 | 6,981 | 6,981 | 6,750 | 6,762 | -247 | -3.5% | 364 |
| 2022/03/22 | 6,816 | 7,088 | 6,808 | 7,009 | -17 | -0.2% | 541 |
| 2022/03/18 | 6,933 | 7,150 | 6,903 | 7,026 | +26 | +0.4% | 819 |
| 2022/03/17 | 6,693 | 7,230 | 6,666 | 7,000 | -558 | -7.4% | 4,238 |
| 2022/03/16 | 8,051 | 8,170 | 7,539 | 7,558 | -493 | -6.1% | 826 |
| 2022/03/15 | 8,211 | 8,211 | 7,747 | 8,051 | +404 | +5.3% | 1,215 |
| 2022/03/14 | 7,375 | 7,676 | 7,300 | 7,647 | +320 | +4.4% | 631 |
| 2022/03/11 | 7,208 | 7,439 | 7,204 | 7,327 | +229 | +3.2% | 578 |
| 2022/03/10 | 6,993 | 7,201 | 6,927 | 7,098 | -358 | -4.8% | 659 |
| 2022/03/09 | 7,016 | 7,456 | 6,992 | 7,456 | +440 | +6.3% | 847 |
| 2022/03/08 | 7,088 | 7,149 | 6,981 | 7,016 | +56 | +0.8% | 333 |
| 2022/03/07 | 6,973 | 7,077 | 6,896 | 6,960 | +223 | +3.3% | 875 |
801～
850
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
