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
2020/07/13	6,080	6,080	5,950	6,000	+10	+0.2%	33
2020/07/10	5,960	6,070	5,960	5,990	+40	+0.7%	215
2020/07/09	6,010	6,010	5,840	5,950	-30	-0.5%	466
2020/07/08	6,060	6,080	5,940	5,980	-10	-0.2%	384
2020/07/07	5,960	5,990	5,860	5,990	+10	+0.2%	238
2020/07/06	6,150	6,250	5,960	5,980	-250	-4%	767
2020/07/03	6,290	6,290	6,160	6,230	-140	-2.2%	834
2020/07/02	6,560	6,560	6,290	6,370	-170	-2.6%	802
2020/07/01	6,490	6,580	6,490	6,540	+60	+0.9%	6
2020/06/30	6,490	6,490	6,420	6,480	-50	-0.8%	196
2020/06/29	6,540	6,540	6,400	6,530	+90	+1.4%	435
2020/06/26	6,530	6,530	6,350	6,440	+10	+0.2%	77
2020/06/25	6,450	6,530	6,430	6,430	+170	+2.7%	38
2020/06/24	6,320	6,330	6,260	6,260	-110	-1.7%	18
2020/06/23	6,400	6,400	6,290	6,370	-70	-1.1%	86
2020/06/22	6,450	6,450	6,370	6,440	-50	-0.8%	53
2020/06/19	6,410	6,490	6,410	6,490	-20	-0.3%	31
2020/06/18	6,500	6,530	6,460	6,510	-40	-0.6%	40
2020/06/17	6,590	6,590	6,480	6,550	+20	+0.3%	47
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