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
2020/01/17	5,910	5,930	5,900	5,900	-60	-1%	76
2020/01/16	5,830	5,960	5,830	5,960	+70	+1.2%	39
2020/01/15	5,950	5,950	5,810	5,890	+20	+0.3%	63
2020/01/14	5,840	5,950	5,820	5,870	-90	-1.5%	489
2020/01/10	5,860	5,960	5,860	5,960	+60	+1%	61
2020/01/09	6,000	6,000	5,900	5,900	-70	-1.2%	55
2020/01/08	6,020	6,020	5,940	5,970	-10	-0.2%	30
2020/01/07	5,900	5,980	5,850	5,980	+100	+1.7%	69
2020/01/06	6,040	6,080	5,880	5,880	-30	-0.5%	54
2019/12/30	5,980	5,980	5,910	5,910	-50	-0.8%	25
2019/12/27	6,080	6,080	5,960	5,960	-40	-0.7%	24
2019/12/26	6,030	6,030	6,000	6,000	-70	-1.2%	8
2019/12/25	6,040	6,070	6,040	6,070	+30	+0.5%	6
2019/12/24	5,960	6,050	5,960	6,040	+60	+1%	57
2019/12/23	5,960	5,980	5,960	5,980	+20	+0.3%	36
2019/12/20	6,010	6,040	5,950	5,960	-40	-0.7%	53
2019/12/19	6,040	6,040	6,000	6,000	-20	-0.3%	24
2019/12/18	6,020	6,020	6,020	6,020	-50	-0.8%	9
2019/12/17	6,100	6,140	6,070	6,070	-30	-0.5%	72
2019/12/16	6,010	6,100	6,010	6,100	+60	+1%	35
2019/12/13	6,220	6,220	6,040	6,040	-80	-1.3%	18
2019/12/12	6,120	6,120	6,120	6,120	-120	-1.9%	55
2019/12/11	6,270	6,270	6,240	6,240	-30	-0.5%	17
2019/12/10	6,300	6,300	6,230	6,270	+60	+1%	41
2019/12/09	6,200	6,210	6,200	6,210	-70	-1.1%	10
2019/12/06	6,340	6,340	6,280	6,280	-20	-0.3%	32
2019/12/05	6,300	6,350	6,290	6,300	±0	±0%	113
2019/12/04	6,300	6,350	6,300	6,300	-30	-0.5%	351
2019/12/03	6,320	6,340	6,270	6,330	-60	-0.9%	799
2019/12/02	6,290	6,390	6,290	6,390	-30	-0.5%	22
2019/11/29	6,240	6,420	6,240	6,420	+170	+2.7%	173
2019/11/28	6,150	6,250	6,150	6,250	+70	+1.1%	46
2019/11/27	6,100	6,220	6,100	6,180	+50	+0.8%	22
2019/11/26	6,080	6,160	6,080	6,130	-10	-0.2%	51
2019/11/25	6,190	6,190	6,130	6,140	-80	-1.3%	62
2019/11/22	6,180	6,240	6,170	6,220	-60	-1%	128
2019/11/21	6,120	6,280	6,120	6,280	+50	+0.8%	297
2019/11/20	6,100	6,230	6,060	6,230	+60	+1%	118
2019/11/19	6,230	6,310	6,170	6,170	-160	-2.5%	18
2019/11/18	6,240	6,330	6,200	6,330	+80	+1.3%	3,007
2019/11/15	6,400	6,400	6,220	6,250	-160	-2.5%	3,039
2019/11/14	6,330	6,440	6,210	6,410	+110	+1.7%	2,318
2019/11/13	6,260	6,320	6,260	6,300	+60	+1%	155
2019/11/12	6,280	6,280	6,240	6,240	+10	+0.2%	38
2019/11/11	6,090	6,240	6,090	6,230	+140	+2.3%	142
2019/11/08	6,090	6,090	6,070	6,090	-30	-0.5%	24
2019/11/07	6,120	6,120	6,120	6,120	+60	+1%	3
2019/11/06	6,170	6,170	6,060	6,060	-120	-1.9%	11
2019/11/05	6,180	6,180	6,180	6,180	-10	-0.2%	1
2019/11/01	6,250	6,250	6,100	6,190	-50	-0.8%	30