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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 6,130 | 6,200 | 6,100 | 6,200 | +50 | +0.8% | 572 |
| 2021/10/05 | 6,210 | 6,250 | 6,090 | 6,150 | -30 | -0.5% | 986 |
| 2021/10/04 | 6,100 | 6,190 | 6,100 | 6,180 | +80 | +1.3% | 857 |
| 2021/10/01 | 6,120 | 6,120 | 6,090 | 6,100 | +10 | +0.2% | 335 |
| 2021/09/30 | 6,010 | 6,190 | 6,010 | 6,090 | +40 | +0.7% | 623 |
| 2021/09/29 | 6,110 | 6,120 | 6,050 | 6,050 | ±0 | ±0% | 549 |
| 2021/09/28 | 6,120 | 6,140 | 5,980 | 6,050 | -40 | -0.7% | 606 |
| 2021/09/27 | 6,190 | 6,190 | 6,010 | 6,090 | +140 | +2.4% | 1,217 |
| 2021/09/24 | 5,850 | 6,020 | 5,840 | 5,950 | -40 | -0.7% | 1,621 |
| 2021/09/22 | 6,090 | 6,090 | 5,970 | 5,990 | -100 | -1.6% | 1,157 |
| 2021/09/21 | 6,370 | 6,370 | 6,020 | 6,090 | +170 | +2.9% | 3,464 |
| 2021/09/17 | 5,980 | 5,990 | 5,820 | 5,920 | -60 | -1% | 1,552 |
| 2021/09/16 | 5,880 | 5,990 | 5,840 | 5,980 | +140 | +2.4% | 1,635 |
| 2021/09/15 | 5,700 | 5,840 | 5,700 | 5,840 | +140 | +2.5% | 113 |
| 2021/09/14 | 5,620 | 5,700 | 5,620 | 5,700 | -20 | -0.3% | 40 |
| 2021/09/13 | 5,760 | 5,760 | 5,540 | 5,720 | +60 | +1.1% | 167 |
| 2021/09/10 | 5,740 | 5,740 | 5,570 | 5,660 | -30 | -0.5% | 191 |
| 2021/09/09 | 5,650 | 5,700 | 5,590 | 5,690 | +100 | +1.8% | 138 |
| 2021/09/08 | 5,540 | 5,600 | 5,520 | 5,590 | +60 | +1.1% | 56 |
| 2021/09/07 | 5,540 | 5,560 | 5,530 | 5,530 | -70 | -1.3% | 29 |
| 2021/09/06 | 5,580 | 5,710 | 5,580 | 5,600 | -30 | -0.5% | 109 |
| 2021/09/03 | 5,690 | 5,690 | 5,630 | 5,630 | -40 | -0.7% | 69 |
| 2021/09/02 | 5,590 | 5,670 | 5,590 | 5,670 | +20 | +0.4% | 155 |
| 2021/09/01 | 5,740 | 5,740 | 5,650 | 5,650 | -140 | -2.4% | 130 |
| 2021/08/31 | 5,850 | 5,850 | 5,780 | 5,790 | -60 | -1% | 119 |
| 2021/08/30 | 5,700 | 5,850 | 5,700 | 5,850 | +50 | +0.9% | 138 |
| 2021/08/27 | 5,890 | 5,890 | 5,720 | 5,800 | +10 | +0.2% | 347 |
| 2021/08/26 | 5,680 | 5,790 | 5,680 | 5,790 | +30 | +0.5% | 26 |
| 2021/08/25 | 5,750 | 5,810 | 5,670 | 5,760 | +10 | +0.2% | 391 |
| 2021/08/24 | 5,910 | 5,910 | 5,730 | 5,750 | -110 | -1.9% | 373 |
| 2021/08/23 | 5,960 | 5,960 | 5,760 | 5,860 | -40 | -0.7% | 213 |
| 2021/08/20 | 5,840 | 5,990 | 5,800 | 5,900 | +110 | +1.9% | 626 |
| 2021/08/19 | 5,760 | 5,850 | 5,690 | 5,790 | +130 | +2.3% | 300 |
| 2021/08/18 | 5,700 | 5,780 | 5,600 | 5,660 | -20 | -0.4% | 225 |
| 2021/08/17 | 5,660 | 5,680 | 5,590 | 5,680 | +30 | +0.5% | 23 |
| 2021/08/16 | 5,550 | 5,650 | 5,550 | 5,650 | -10 | -0.2% | 3 |
| 2021/08/13 | 5,600 | 5,660 | 5,600 | 5,660 | +50 | +0.9% | 19 |
| 2021/08/12 | 5,530 | 5,630 | 5,530 | 5,610 | +80 | +1.4% | 109 |
| 2021/08/11 | 5,640 | 5,640 | 5,530 | 5,530 | -50 | -0.9% | 169 |
| 2021/08/10 | 5,580 | 5,680 | 5,580 | 5,580 | ±0 | ±0% | 192 |
| 2021/08/06 | 5,550 | 5,670 | 5,550 | 5,580 | +40 | +0.7% | 226 |
| 2021/08/05 | 5,620 | 5,620 | 5,520 | 5,540 | +10 | +0.2% | 228 |
| 2021/08/04 | 5,610 | 5,620 | 5,490 | 5,530 | -50 | -0.9% | 263 |
| 2021/08/03 | 5,590 | 5,690 | 5,540 | 5,580 | -10 | -0.2% | 153 |
| 2021/08/02 | 5,780 | 5,800 | 5,570 | 5,590 | -90 | -1.6% | 51 |
| 2021/07/30 | 5,690 | 5,700 | 5,560 | 5,680 | +100 | +1.8% | 415 |
| 2021/07/29 | 5,750 | 5,750 | 5,530 | 5,580 | -250 | -4.3% | 1,583 |
| 2021/07/28 | 6,020 | 6,030 | 5,820 | 5,830 | +30 | +0.5% | 2,847 |
| 2021/07/27 | 5,620 | 5,800 | 5,620 | 5,800 | +220 | +3.9% | 252 |
| 2021/07/26 | 5,510 | 5,600 | 5,500 | 5,580 | +140 | +2.6% | 167 |
951～
1000
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
