ＮＥＸＴ　ＮＯＴＥＳ　香港ハンセン・ベア　ＥＴＮ

2032 / 東証(その他) / ETF・REIT等

5,848 -16 (-0.27%)

株価：2025/08/22 10:14 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
2020/09/28	6,530	6,530	6,430	6,470	-10	-0.2%	39
2020/09/25	6,500	6,510	6,390	6,480	-30	-0.5%	108
2020/09/24	6,420	6,510	6,420	6,510	+190	+3%	131
2020/09/23	6,280	6,380	6,280	6,320	+130	+2.1%	266
2020/09/18	6,120	6,200	6,120	6,190	+10	+0.2%	123
2020/09/17	6,190	6,190	6,180	6,180	+50	+0.8%	14
2020/09/16	6,120	6,130	6,030	6,130	+10	+0.2%	35
2020/09/15	6,150	6,230	6,120	6,120	-30	-0.5%	73
2020/09/14	6,230	6,230	6,120	6,150	-90	-1.4%	205
2020/09/11	6,270	6,340	6,240	6,240	-30	-0.5%	565
2020/09/10	6,130	6,270	6,130	6,270	-10	-0.2%	18
2020/09/09	6,270	6,340	6,200	6,280	+10	+0.2%	50
2020/09/08	6,150	6,270	6,120	6,270	+120	+2%	219
2020/09/07	6,150	6,190	6,140	6,150	-40	-0.6%	110
2020/09/04	6,160	6,220	6,120	6,190	+90	+1.5%	205
2020/09/03	6,060	6,130	6,060	6,100	+60	+1%	53
2020/09/02	6,050	6,130	6,040	6,040	+20	+0.3%	79
2020/09/01	6,030	6,070	6,020	6,020	+90	+1.5%	24
2020/08/31	5,900	5,930	5,860	5,930	-50	-0.8%	37
2020/08/28	6,110	6,110	5,980	5,980	-140	-2.3%	244
2020/08/27	6,050	6,120	6,020	6,120	+100	+1.7%	70
2020/08/26	6,020	6,020	6,020	6,020	-	-	1
2020/08/25	0	0	0	0	-	-	0
2020/08/24	6,200	6,200	5,980	5,980	-130	-2.1%	30
2020/08/21	6,210	6,210	6,040	6,110	-120	-1.9%	33
2020/08/20	6,100	6,240	6,100	6,230	+230	+3.8%	31
2020/08/19	5,990	6,080	5,990	6,000	-50	-0.8%	5
2020/08/18	5,980	6,060	5,980	6,050	-20	-0.3%	33
2020/08/17	6,230	6,230	6,070	6,070	-90	-1.5%	26
2020/08/14	6,090	6,160	6,090	6,160	+70	+1.1%	130
2020/08/13	6,140	6,160	6,010	6,090	-160	-2.6%	124
2020/08/12	6,070	6,250	6,070	6,250	+80	+1.3%	63
2020/08/11	6,380	6,400	6,100	6,170	-60	-1%	725
2020/08/07	6,230	6,320	6,150	6,230	+40	+0.6%	57
2020/08/06	6,080	6,190	6,080	6,190	+90	+1.5%	60
2020/08/05	6,070	6,170	6,040	6,100	-70	-1.1%	77
2020/08/04	6,320	6,320	6,170	6,170	-150	-2.4%	87
2020/08/03	6,280	6,340	6,190	6,320	+140	+2.3%	500
2020/07/31	6,200	6,200	6,030	6,180	+50	+0.8%	77
2020/07/30	6,090	6,130	6,080	6,130	-40	-0.6%	21
2020/07/29	6,230	6,230	6,100	6,170	-60	-1%	20
2020/07/28	6,240	6,240	6,080	6,230	+40	+0.6%	549
2020/07/27	6,290	6,320	6,190	6,190	+100	+1.6%	972
2020/07/22	6,080	6,170	6,000	6,090	-80	-1.3%	126
2020/07/21	6,240	6,240	6,060	6,170	-60	-1%	313
2020/07/20	6,240	6,270	6,200	6,230	-10	-0.2%	241
2020/07/17	6,270	6,270	6,130	6,240	+40	+0.6%	223
2020/07/16	6,020	6,210	6,020	6,200	+30	+0.5%	191
2020/07/15	6,130	6,170	6,100	6,170	+60	+1%	90
2020/07/14	6,070	6,170	6,070	6,110	+110	+1.8%	235