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
2020/04/28	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
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