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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 6,335 | 6,410 | 6,331 | 6,410 | -29 | -0.5% | 53 |
| 2021/12/16 | 6,363 | 6,460 | 6,354 | 6,439 | +199 | +3.2% | 877 |
| 2021/12/15 | 6,268 | 6,275 | 6,214 | 6,240 | +25 | +0.4% | 23 |
| 2021/12/14 | 6,180 | 6,250 | 6,180 | 6,215 | +141 | +2.3% | 66 |
| 2021/12/13 | 6,053 | 6,179 | 6,053 | 6,074 | -12 | -0.2% | 50 |
| 2021/12/10 | 6,190 | 6,190 | 6,086 | 6,086 | -6 | -0.1% | 11 |
| 2021/12/09 | 6,046 | 6,245 | 6,046 | 6,092 | -54 | -0.9% | 12 |
| 2021/12/08 | 6,024 | 6,199 | 6,020 | 6,146 | -78 | -1.3% | 841 |
| 2021/12/07 | 6,201 | 6,298 | 6,171 | 6,224 | -64 | -1% | 75 |
| 2021/12/06 | 6,250 | 6,288 | 6,202 | 6,288 | +56 | +0.9% | 746 |
| 2021/12/03 | 6,201 | 6,309 | 6,201 | 6,232 | -78 | -1.2% | 166 |
| 2021/12/02 | 6,333 | 6,333 | 6,310 | 6,310 | +20 | +0.3% | 76 |
| 2021/12/01 | 6,240 | 6,340 | 6,190 | 6,290 | -24 | -0.4% | 251 |
| 2021/11/30 | 6,209 | 6,349 | 6,209 | 6,314 | +163 | +2.6% | 446 |
| 2021/11/29 | 6,210 | 6,289 | 6,015 | 6,151 | -49 | -0.8% | 407 |
| 2021/11/26 | 6,150 | 6,200 | 6,130 | 6,200 | +70 | +1.1% | 323 |
| 2021/11/25 | 6,100 | 6,140 | 6,080 | 6,130 | +30 | +0.5% | 136 |
| 2021/11/24 | 6,020 | 6,130 | 6,020 | 6,100 | +110 | +1.8% | 301 |
| 2021/11/22 | 5,940 | 6,090 | 5,930 | 5,990 | ±0 | ±0% | 131 |
| 2021/11/19 | 5,960 | 6,000 | 5,960 | 5,990 | +80 | +1.4% | 417 |
| 2021/11/18 | 5,910 | 5,910 | 5,890 | 5,910 | +30 | +0.5% | 88 |
| 2021/11/17 | 5,860 | 5,880 | 5,850 | 5,880 | +30 | +0.5% | 14 |
| 2021/11/16 | 5,860 | 5,860 | 5,850 | 5,850 | -20 | -0.3% | 9 |
| 2021/11/15 | 5,840 | 5,920 | 5,820 | 5,870 | -30 | -0.5% | 98 |
| 2021/11/12 | 5,880 | 5,900 | 5,810 | 5,900 | -80 | -1.3% | 440 |
| 2021/11/11 | 6,050 | 6,060 | 5,980 | 5,980 | -60 | -1% | 50 |
| 2021/11/10 | 5,930 | 6,040 | 5,930 | 6,040 | +60 | +1% | 71 |
| 2021/11/09 | 5,940 | 5,990 | 5,940 | 5,980 | -20 | -0.3% | 79 |
| 2021/11/08 | 6,000 | 6,050 | 5,980 | 6,000 | +50 | +0.8% | 340 |
| 2021/11/05 | 5,950 | 5,960 | 5,930 | 5,950 | ±0 | ±0% | 215 |
| 2021/11/04 | 6,010 | 6,010 | 5,900 | 5,950 | +40 | +0.7% | 140 |
| 2021/11/02 | 5,960 | 5,960 | 5,860 | 5,910 | -140 | -2.3% | 172 |
| 2021/11/01 | 5,880 | 6,080 | 5,830 | 6,050 | +170 | +2.9% | 759 |
| 2021/10/29 | 5,840 | 5,950 | 5,840 | 5,880 | +50 | +0.9% | 483 |
| 2021/10/28 | 5,890 | 5,890 | 5,830 | 5,830 | -70 | -1.2% | 8 |
| 2021/10/27 | 5,780 | 5,900 | 5,780 | 5,900 | +140 | +2.4% | 124 |
| 2021/10/26 | 5,730 | 5,770 | 5,720 | 5,760 | +40 | +0.7% | 213 |
| 2021/10/25 | 5,740 | 5,810 | 5,720 | 5,720 | -110 | -1.9% | 310 |
| 2021/10/22 | 5,810 | 5,860 | 5,760 | 5,830 | -40 | -0.7% | 318 |
| 2021/10/21 | 5,770 | 5,870 | 5,760 | 5,870 | +90 | +1.6% | 779 |
| 2021/10/20 | 5,880 | 5,880 | 5,780 | 5,780 | -120 | -2% | 108 |
| 2021/10/19 | 5,940 | 5,940 | 5,840 | 5,900 | -40 | -0.7% | 315 |
| 2021/10/18 | 5,900 | 5,990 | 5,820 | 5,940 | -20 | -0.3% | 648 |
| 2021/10/15 | 5,970 | 6,010 | 5,880 | 5,960 | -40 | -0.7% | 844 |
| 2021/10/14 | 5,980 | 6,040 | 5,980 | 6,000 | -80 | -1.3% | 423 |
| 2021/10/13 | 6,100 | 6,100 | 6,050 | 6,080 | +10 | +0.2% | 78 |
| 2021/10/12 | 6,110 | 6,110 | 6,050 | 6,070 | +140 | +2.4% | 1,036 |
| 2021/10/11 | 6,090 | 6,090 | 5,920 | 5,930 | -140 | -2.3% | 961 |
| 2021/10/08 | 5,900 | 6,070 | 5,900 | 6,070 | +50 | +0.8% | 416 |
| 2021/10/07 | 6,240 | 6,240 | 5,960 | 6,020 | -180 | -2.9% | 1,227 |
901～
950
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
