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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 5,370 | 5,380 | 5,330 | 5,370 | +60 | +1.1% | 27 |
| 2021/05/11 | 5,300 | 5,380 | 5,300 | 5,310 | +20 | +0.4% | 46 |
| 2021/05/10 | 5,170 | 5,290 | 5,170 | 5,290 | -10 | -0.2% | 135 |
| 2021/05/07 | 5,300 | 5,300 | 5,220 | 5,300 | +50 | +1% | 18 |
| 2021/05/06 | 5,230 | 5,300 | 5,230 | 5,250 | +40 | +0.8% | 41 |
| 2021/04/30 | 5,200 | 5,270 | 5,200 | 5,210 | +10 | +0.2% | 32 |
| 2021/04/28 | 5,180 | 5,280 | 5,180 | 5,200 | +30 | +0.6% | 6 |
| 2021/04/27 | 5,270 | 5,270 | 5,170 | 5,170 | -20 | -0.4% | 24 |
| 2021/04/26 | 5,180 | 5,190 | 5,180 | 5,190 | +10 | +0.2% | 12 |
| 2021/04/23 | 5,330 | 5,330 | 5,180 | 5,180 | -80 | -1.5% | 21 |
| 2021/04/22 | 5,240 | 5,270 | 5,180 | 5,260 | +10 | +0.2% | 35 |
| 2021/04/21 | 5,200 | 5,350 | 5,170 | 5,250 | +50 | +1% | 129 |
| 2021/04/20 | 5,270 | 5,270 | 5,170 | 5,200 | -10 | -0.2% | 12 |
| 2021/04/19 | 5,270 | 5,270 | 5,180 | 5,210 | -50 | -1% | 118 |
| 2021/04/16 | 5,270 | 5,270 | 5,260 | 5,260 | +70 | +1.3% | 6 |
| 2021/04/15 | 5,270 | 5,270 | 5,190 | 5,190 | -100 | -1.9% | 5 |
| 2021/04/14 | 5,360 | 5,360 | 5,210 | 5,290 | +10 | +0.2% | 47 |
| 2021/04/13 | 5,380 | 5,380 | 5,280 | 5,280 | -110 | -2% | 55 |
| 2021/04/12 | 5,260 | 5,390 | 5,240 | 5,390 | +130 | +2.5% | 103 |
| 2021/04/09 | 5,250 | 5,260 | 5,250 | 5,260 | +60 | +1.2% | 3 |
| 2021/04/08 | 5,320 | 5,370 | 5,200 | 5,200 | -50 | -1% | 244 |
| 2021/04/07 | 5,250 | 5,330 | 5,230 | 5,250 | ±0 | ±0% | 108 |
| 2021/04/06 | 5,360 | 5,360 | 5,230 | 5,250 | -110 | -2.1% | 84 |
| 2021/04/05 | 5,240 | 5,390 | 5,240 | 5,360 | +120 | +2.3% | 101 |
| 2021/04/02 | 5,360 | 5,360 | 5,240 | 5,240 | -130 | -2.4% | 51 |
| 2021/04/01 | 5,370 | 5,400 | 5,310 | 5,370 | ±0 | ±0% | 149 |
| 2021/03/31 | 5,310 | 5,420 | 5,310 | 5,370 | +90 | +1.7% | 87 |
| 2021/03/30 | 5,390 | 5,390 | 5,280 | 5,280 | -70 | -1.3% | 285 |
| 2021/03/29 | 5,320 | 5,410 | 5,320 | 5,350 | +30 | +0.6% | 59 |
| 2021/03/26 | 5,410 | 5,500 | 5,320 | 5,320 | -60 | -1.1% | 176 |
| 2021/03/25 | 5,540 | 5,550 | 5,380 | 5,380 | +10 | +0.2% | 481 |
| 2021/03/24 | 5,380 | 5,410 | 5,260 | 5,370 | +60 | +1.1% | 217 |
| 2021/03/23 | 5,190 | 5,330 | 5,190 | 5,310 | +120 | +2.3% | 67 |
| 2021/03/22 | 5,260 | 5,260 | 5,180 | 5,190 | -20 | -0.4% | 88 |
| 2021/03/19 | 5,180 | 5,220 | 5,180 | 5,210 | +90 | +1.8% | 207 |
| 2021/03/18 | 5,150 | 5,150 | 5,120 | 5,120 | -100 | -1.9% | 123 |
| 2021/03/17 | 5,300 | 5,320 | 5,200 | 5,220 | -40 | -0.8% | 107 |
| 2021/03/16 | 5,300 | 5,300 | 5,170 | 5,260 | ±0 | ±0% | 129 |
| 2021/03/15 | 5,410 | 5,410 | 5,220 | 5,260 | +90 | +1.7% | 150 |
| 2021/03/12 | 5,160 | 5,170 | 5,160 | 5,170 | ±0 | ±0% | 71 |
| 2021/03/11 | 5,240 | 5,350 | 5,160 | 5,170 | -70 | -1.3% | 111 |
| 2021/03/10 | 5,250 | 5,310 | 5,210 | 5,240 | -10 | -0.2% | 325 |
| 2021/03/09 | 5,320 | 5,360 | 5,230 | 5,250 | +10 | +0.2% | 287 |
| 2021/03/08 | 5,130 | 5,350 | 5,130 | 5,240 | +110 | +2.1% | 438 |
| 2021/03/05 | 5,370 | 5,370 | 5,130 | 5,130 | -10 | -0.2% | 607 |
| 2021/03/04 | 5,050 | 5,140 | 5,050 | 5,140 | +70 | +1.4% | 14 |
| 2021/03/03 | 5,100 | 5,100 | 5,070 | 5,070 | -60 | -1.2% | 10 |
| 2021/03/02 | 5,070 | 5,180 | 5,070 | 5,130 | -30 | -0.6% | 85 |
| 2021/03/01 | 5,080 | 5,160 | 5,080 | 5,160 | +110 | +2.2% | 32 |
| 2021/02/26 | 5,020 | 5,180 | 5,020 | 5,050 | +105 | +2.1% | 47 |
1051～
1100
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
