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
2020/04/01	6,850	7,020	6,820	6,990	+40	+0.6%	637
2020/03/31	6,850	7,060	6,800	6,950	+50	+0.7%	920
2020/03/30	7,390	7,390	6,800	6,900	-120	-1.7%	1,060
2020/03/27	7,010	7,020	6,920	7,020	-200	-2.8%	29
2020/03/26	7,020	7,240	7,020	7,220	+10	+0.1%	253
2020/03/25	7,470	7,470	7,050	7,210	-190	-2.6%	617
2020/03/24	7,500	7,810	7,360	7,400	-210	-2.8%	1,583
2020/03/23	8,070	8,090	7,570	7,610	-40	-0.5%	919
2020/03/19	7,270	7,850	7,240	7,650	+460	+6.4%	2,742
2020/03/18	7,210	7,210	6,920	7,190	+90	+1.3%	1,504
2020/03/17	7,200	7,520	6,930	7,100	+110	+1.6%	1,416
2020/03/16	6,670	7,000	6,670	6,990	+120	+1.7%	1,525
2020/03/13	6,560	7,060	6,560	6,870	+350	+5.4%	2,481
2020/03/12	6,390	6,520	6,380	6,520	+200	+3.2%	1,331
2020/03/11	6,210	6,340	6,210	6,320	+40	+0.6%	233
2020/03/10	6,250	6,350	6,190	6,280	-10	-0.2%	1,162
2020/03/09	6,420	6,430	6,220	6,290	+60	+1%	928
2020/03/06	6,250	6,290	6,050	6,230	+30	+0.5%	144
2020/03/05	6,200	6,330	6,130	6,200	-50	-0.8%	204
2020/03/04	6,360	6,360	6,240	6,250	±0	±0%	115
2020/03/03	6,280	6,290	6,230	6,250	-30	-0.5%	1,799
2020/03/02	6,320	6,450	6,240	6,280	-140	-2.2%	1,483
2020/02/28	6,450	6,450	6,360	6,420	+40	+0.6%	779
2020/02/27	6,350	6,460	6,340	6,380	+20	+0.3%	481
2020/02/26	6,450	6,450	6,310	6,360	+10	+0.2%	318
2020/02/25	6,480	6,480	6,350	6,350	+60	+1%	652
2020/02/21	6,250	6,320	6,220	6,290	+60	+1%	1,055
2020/02/20	6,160	6,250	6,140	6,230	+100	+1.6%	714
2020/02/19	6,200	6,200	6,100	6,130	-20	-0.3%	1,023
2020/02/18	6,120	6,180	6,100	6,150	+60	+1%	229
2020/02/17	6,260	6,270	6,060	6,090	-20	-0.3%	732
2020/02/14	6,150	6,190	6,080	6,110	+40	+0.7%	402
2020/02/13	6,010	6,090	5,990	6,070	±0	±0%	507
2020/02/12	6,090	6,140	6,070	6,070	-220	-3.5%	452
2020/02/10	6,340	6,400	6,200	6,290	+30	+0.5%	859
2020/02/07	6,180	6,280	6,180	6,260	+90	+1.5%	414
2020/02/06	6,390	6,390	6,130	6,170	-160	-2.5%	369
2020/02/05	6,390	6,390	6,270	6,330	+10	+0.2%	481
2020/02/04	6,320	6,400	6,280	6,320	-80	-1.3%	1,090
2020/02/03	6,680	6,680	6,290	6,400	-10	-0.2%	4,892
2020/01/31	6,460	6,460	6,280	6,410	-20	-0.3%	791
2020/01/30	6,310	6,430	6,250	6,430	+220	+3.5%	1,083
2020/01/29	6,300	6,400	6,090	6,210	-190	-3%	1,649
2020/01/28	6,330	6,410	6,270	6,400	+130	+2.1%	1,633
2020/01/27	6,250	6,270	6,200	6,270	+190	+3.1%	2,548
2020/01/24	6,150	6,150	5,980	6,080	-20	-0.3%	77
2020/01/23	6,080	6,100	6,070	6,100	+50	+0.8%	95
2020/01/22	6,040	6,080	6,010	6,050	+30	+0.5%	287
2020/01/21	5,980	6,030	5,950	6,020	+180	+3.1%	135
2020/01/20	6,030	6,030	5,800	5,840	-60	-1%	142