ＮＥＸＴ　ＮＯＴＥＳ　香港ハンセン・ベア　ＥＴＮ

2032 / 東証(その他) / ETF・REIT等

6,364 -143 (-2.20%)

株価：2025/05/14 15:30 15分ディレイ

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
2020/06/16	6,670	6,670	6,520	6,530	-180	-2.7%	142
2020/06/15	6,690	6,780	6,580	6,710	+120	+1.8%	132
2020/06/12	6,550	6,830	6,520	6,590	+140	+2.2%	324
2020/06/11	6,370	6,450	6,370	6,450	+80	+1.3%	136
2020/06/10	6,350	6,370	6,320	6,370	+20	+0.3%	94
2020/06/09	6,470	6,480	6,350	6,350	-170	-2.6%	145
2020/06/08	6,600	6,600	6,470	6,520	-80	-1.2%	107
2020/06/05	6,690	6,690	6,600	6,600	-10	-0.2%	88
2020/06/04	6,500	6,680	6,420	6,610	+10	+0.2%	2,898
2020/06/03	6,660	6,710	6,540	6,600	-60	-0.9%	359
2020/06/02	6,690	6,800	6,640	6,660	-90	-1.3%	290
2020/06/01	7,150	7,150	6,700	6,750	-250	-3.6%	4,110
2020/05/29	7,000	7,070	6,940	7,000	-20	-0.3%	694
2020/05/28	7,160	7,200	6,830	7,020	+100	+1.4%	1,144
2020/05/27	6,960	6,960	6,900	6,920	+60	+0.9%	248
2020/05/26	6,930	6,930	6,860	6,860	-220	-3.1%	398
2020/05/25	7,200	7,200	6,900	7,080	+50	+0.7%	3,681
2020/05/22	6,840	7,030	6,750	7,030	+390	+5.9%	5,914
2020/05/21	6,500	6,640	6,500	6,640	+40	+0.6%	189
2020/05/20	6,670	6,670	6,600	6,600	+20	+0.3%	4
2020/05/19	6,660	6,660	6,500	6,580	-160	-2.4%	22
2020/05/18	6,880	6,880	6,740	6,740	-50	-0.7%	174
2020/05/15	6,830	6,830	6,730	6,790	+10	+0.1%	23
2020/05/14	6,720	6,780	6,720	6,780	+70	+1%	318
2020/05/13	6,690	6,710	6,600	6,710	+40	+0.6%	15
2020/05/12	6,630	6,730	6,630	6,670	+130	+2%	95
2020/05/11	6,580	6,630	6,510	6,540	-40	-0.6%	8
2020/05/08	6,640	6,640	6,580	6,580	-60	-0.9%	7
2020/05/07	6,560	6,890	6,560	6,640	+80	+1.2%	236
2020/05/01	6,590	6,650	6,560	6,560	+60	+0.9%	4,545
2020/04/30	6,320	6,500	6,320	6,500	-80	-1.2%	18
2020/04/28	6,680	6,700	6,580	6,580	-50	-0.8%	64
2020/04/27	6,720	6,720	6,630	6,630	-160	-2.4%	92
2020/04/24	6,750	6,860	6,750	6,790	-40	-0.6%	78
2020/04/23	6,870	6,870	6,740	6,830	-80	-1.2%	118
2020/04/22	6,900	6,980	6,860	6,910	+20	+0.3%	135
2020/04/21	6,670	6,890	6,670	6,890	+210	+3.1%	705
2020/04/20	6,760	6,760	6,670	6,680	+80	+1.2%	111
2020/04/17	6,710	6,790	6,470	6,600	-	-	62
2020/04/16	0	0	0	0	-	-	0
2020/04/15	0	0	0	0	-	-	0
2020/04/14	6,670	6,670	6,630	6,630	-160	-2.4%	10
2020/04/13	6,730	6,790	6,630	6,790	-10	-0.1%	54
2020/04/10	6,730	6,850	6,730	6,800	+10	+0.1%	4
2020/04/09	6,700	6,970	6,700	6,790	-90	-1.3%	231
2020/04/08	6,790	6,970	6,780	6,880	+60	+0.9%	346
2020/04/07	6,800	6,990	6,800	6,820	-80	-1.2%	116
2020/04/06	7,170	7,230	6,900	6,900	-130	-1.8%	301
2020/04/03	7,180	7,190	6,980	7,030	+10	+0.1%	3,538
2020/04/02	7,100	7,290	6,940	7,020	+30	+0.4%	5,651