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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 5,460 | 5,470 | 5,390 | 5,440 | +40 | +0.7% | 285 |
| 2021/07/20 | 5,470 | 5,490 | 5,370 | 5,400 | +10 | +0.2% | 1,166 |
| 2021/07/19 | 5,380 | 5,450 | 5,370 | 5,390 | +50 | +0.9% | 110 |
| 2021/07/16 | 5,350 | 5,380 | 5,270 | 5,340 | -40 | -0.7% | 55 |
| 2021/07/15 | 5,400 | 5,400 | 5,330 | 5,380 | +30 | +0.6% | 7 |
| 2021/07/14 | 5,320 | 5,440 | 5,320 | 5,350 | +30 | +0.6% | 275 |
| 2021/07/13 | 5,400 | 5,440 | 5,320 | 5,320 | -80 | -1.5% | 33 |
| 2021/07/12 | 5,310 | 5,540 | 5,310 | 5,400 | -80 | -1.5% | 450 |
| 2021/07/09 | 5,550 | 5,560 | 5,390 | 5,480 | -60 | -1.1% | 663 |
| 2021/07/08 | 5,450 | 5,560 | 5,320 | 5,540 | +80 | +1.5% | 361 |
| 2021/07/07 | 5,450 | 5,510 | 5,340 | 5,460 | +30 | +0.6% | 574 |
| 2021/07/06 | 5,400 | 5,450 | 5,370 | 5,430 | +40 | +0.7% | 285 |
| 2021/07/05 | 5,340 | 5,390 | 5,340 | 5,390 | +40 | +0.7% | 249 |
| 2021/07/02 | 5,260 | 5,350 | 5,260 | 5,350 | +50 | +0.9% | 110 |
| 2021/07/01 | 5,230 | 5,300 | 5,230 | 5,300 | +70 | +1.3% | 5 |
| 2021/06/30 | 5,230 | 5,230 | 5,230 | 5,230 | +40 | +0.8% | 1 |
| 2021/06/29 | 5,230 | 5,230 | 5,160 | 5,190 | -20 | -0.4% | 20 |
| 2021/06/28 | 5,280 | 5,300 | 5,160 | 5,210 | -20 | -0.4% | 6 |
| 2021/06/25 | 5,190 | 5,230 | 5,150 | 5,230 | -60 | -1.1% | 3 |
| 2021/06/24 | 5,220 | 5,290 | 5,220 | 5,290 | -30 | -0.6% | 11 |
| 2021/06/23 | 5,270 | 5,330 | 5,270 | 5,320 | +10 | +0.2% | 15 |
| 2021/06/22 | 5,290 | 5,310 | 5,280 | 5,310 | +60 | +1.1% | 5 |
| 2021/06/21 | 5,260 | 5,320 | 5,150 | 5,250 | +20 | +0.4% | 69 |
| 2021/06/18 | 5,250 | 5,280 | 5,220 | 5,230 | -90 | -1.7% | 18 |
| 2021/06/17 | 5,340 | 5,380 | 5,320 | 5,320 | - | - | 74 |
| 2021/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/15 | 5,190 | 5,290 | 5,190 | 5,290 | ±0 | ±0% | 36 |
| 2021/06/14 | 5,260 | 5,290 | 5,260 | 5,290 | +100 | +1.9% | 20 |
| 2021/06/11 | 5,240 | 5,260 | 5,190 | 5,190 | -60 | -1.1% | 5 |
| 2021/06/10 | 5,280 | 5,280 | 5,200 | 5,250 | +50 | +1% | 29 |
| 2021/06/09 | 5,250 | 5,250 | 5,200 | 5,200 | ±0 | ±0% | 5 |
| 2021/06/08 | 5,200 | 5,200 | 5,200 | 5,200 | ±0 | ±0% | 2 |
| 2021/06/07 | 5,270 | 5,270 | 5,200 | 5,200 | -40 | -0.8% | 27 |
| 2021/06/04 | 5,190 | 5,280 | 5,190 | 5,240 | +100 | +1.9% | 30 |
| 2021/06/03 | 5,140 | 5,140 | 5,140 | 5,140 | +40 | +0.8% | 3 |
| 2021/06/02 | 5,170 | 5,170 | 5,100 | 5,100 | ±0 | ±0% | 38 |
| 2021/06/01 | 5,110 | 5,110 | 5,100 | 5,100 | -90 | -1.7% | 116 |
| 2021/05/31 | 5,190 | 5,190 | 5,190 | 5,190 | ±0 | ±0% | 1 |
| 2021/05/28 | 5,190 | 5,190 | 5,190 | 5,190 | ±0 | ±0% | 4 |
| 2021/05/27 | 5,190 | 5,190 | 5,150 | 5,190 | +60 | +1.2% | 3 |
| 2021/05/26 | 5,180 | 5,180 | 5,130 | 5,130 | -80 | -1.5% | 103 |
| 2021/05/25 | 5,320 | 5,320 | 5,210 | 5,210 | -70 | -1.3% | 3 |
| 2021/05/24 | 5,250 | 5,310 | 5,250 | 5,280 | -10 | -0.2% | 12 |
| 2021/05/21 | 5,320 | 5,320 | 5,270 | 5,290 | -40 | -0.8% | 11 |
| 2021/05/20 | 5,330 | 5,330 | 5,330 | 5,330 | ±0 | ±0% | 18 |
| 2021/05/19 | 5,330 | 5,330 | 5,330 | 5,330 | +100 | +1.9% | 2 |
| 2021/05/18 | 5,350 | 5,420 | 5,230 | 5,230 | -140 | -2.6% | 16 |
| 2021/05/17 | 5,420 | 5,450 | 5,370 | 5,370 | +20 | +0.4% | 19 |
| 2021/05/14 | 5,340 | 5,450 | 5,340 | 5,350 | -70 | -1.3% | 814 |
| 2021/05/13 | 5,560 | 5,570 | 5,380 | 5,420 | +50 | +0.9% | 643 |
1001～
1050
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
