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 |
|---|---|---|---|---|---|---|---|
| 2019/08/16 | 6,620 | 6,620 | 6,370 | 6,430 | -110 | -1.7% | 327 |
| 2019/08/15 | 6,760 | 6,760 | 6,460 | 6,540 | -20 | -0.3% | 950 |
| 2019/08/14 | 6,400 | 6,560 | 6,360 | 6,560 | +100 | +1.5% | 4,964 |
| 2019/08/13 | 6,470 | 6,470 | 6,370 | 6,460 | +120 | +1.9% | 138 |
| 2019/08/09 | 6,300 | 6,360 | 6,210 | 6,340 | +30 | +0.5% | 269 |
| 2019/08/08 | 6,370 | 6,370 | 6,290 | 6,310 | -70 | -1.1% | 57 |
| 2019/08/07 | 6,410 | 6,480 | 6,350 | 6,380 | -40 | -0.6% | 350 |
| 2019/08/06 | 6,380 | 6,460 | 6,340 | 6,420 | +80 | +1.3% | 1,565 |
| 2019/08/05 | 6,300 | 6,340 | 6,270 | 6,340 | +100 | +1.6% | 220 |
| 2019/08/02 | 6,200 | 6,250 | 6,190 | 6,240 | +70 | +1.1% | 249 |
| 2019/08/01 | 6,090 | 6,170 | 6,090 | 6,170 | +80 | +1.3% | 168 |
| 2019/07/31 | 6,070 | 6,090 | 6,070 | 6,090 | +40 | +0.7% | 3 |
| 2019/07/30 | 6,070 | 6,070 | 6,050 | 6,050 | -20 | -0.3% | 3 |
| 2019/07/29 | 6,050 | 6,070 | 6,020 | 6,070 | +90 | +1.5% | 477 |
| 2019/07/26 | 5,970 | 6,000 | 5,960 | 5,980 | +30 | +0.5% | 36 |
| 2019/07/25 | 5,890 | 5,950 | 5,890 | 5,950 | +20 | +0.3% | 503 |
| 2019/07/24 | 5,970 | 5,970 | 5,930 | 5,930 | -50 | -0.8% | 3 |
| 2019/07/23 | 6,000 | 6,000 | 5,960 | 5,980 | +80 | +1.4% | 57 |
| 2019/07/22 | 6,000 | 6,020 | 5,900 | 5,900 | +30 | +0.5% | 6 |
| 2019/07/19 | 5,910 | 5,910 | 5,860 | 5,870 | -70 | -1.2% | 94 |
| 2019/07/18 | 5,970 | 5,970 | 5,900 | 5,940 | -50 | -0.8% | 129 |
| 2019/07/17 | 5,990 | 5,990 | 5,990 | 5,990 | -10 | -0.2% | 1 |
| 2019/07/16 | 6,000 | 6,000 | 6,000 | 6,000 | +50 | +0.8% | 2 |
| 2019/07/12 | 5,950 | 6,030 | 5,950 | 5,950 | +10 | +0.2% | 3 |
| 2019/07/11 | 6,000 | 6,040 | 5,940 | 5,940 | -110 | -1.8% | 44 |
| 2019/07/10 | 6,050 | 6,050 | 6,050 | 6,050 | +20 | +0.3% | 19 |
| 2019/07/09 | 6,000 | 6,040 | 5,980 | 6,030 | +30 | +0.5% | 126 |
| 2019/07/08 | 5,850 | 6,000 | 5,850 | 6,000 | +120 | +2% | 392 |
| 2019/07/05 | 5,850 | 5,890 | 5,850 | 5,880 | -10 | -0.2% | 374 |
| 2019/07/04 | 5,800 | 5,890 | 5,800 | 5,890 | ±0 | ±0% | 30 |
| 2019/07/03 | 5,890 | 5,900 | 5,860 | 5,890 | ±0 | ±0% | 618 |
| 2019/07/02 | 5,910 | 5,990 | 5,890 | 5,890 | -150 | -2.5% | 45 |
| 2019/07/01 | 5,870 | 6,040 | 5,810 | 6,040 | +120 | +2% | 334 |
| 2019/06/28 | 5,970 | 5,980 | 5,920 | 5,920 | -60 | -1% | 156 |
| 2019/06/27 | 6,040 | 6,040 | 5,940 | 5,980 | -30 | -0.5% | 115 |
| 2019/06/26 | 6,080 | 6,090 | 5,970 | 6,010 | ±0 | ±0% | 41 |
| 2019/06/25 | 6,000 | 6,010 | 5,960 | 6,010 | +40 | +0.7% | 15 |
| 2019/06/24 | 6,050 | 6,050 | 5,920 | 5,970 | +10 | +0.2% | 332 |
| 2019/06/21 | 5,950 | 5,970 | 5,940 | 5,960 | -10 | -0.2% | 1,181 |
| 2019/06/20 | 6,000 | 6,060 | 5,960 | 5,970 | -80 | -1.3% | 1,089 |
| 2019/06/19 | 6,050 | 6,240 | 6,050 | 6,050 | -190 | -3% | 453 |
| 2019/06/18 | 6,300 | 6,300 | 6,180 | 6,240 | -10 | -0.2% | 63 |
| 2019/06/17 | 6,390 | 6,390 | 6,230 | 6,250 | -60 | -1% | 145 |
| 2019/06/14 | 6,350 | 6,350 | 6,240 | 6,310 | -20 | -0.3% | 172 |
| 2019/06/13 | 6,290 | 6,370 | 6,290 | 6,330 | +60 | +1% | 236 |
| 2019/06/12 | 6,170 | 6,270 | 6,170 | 6,270 | +100 | +1.6% | 16 |
| 2019/06/11 | 6,200 | 6,220 | 6,150 | 6,170 | -60 | -1% | 74 |
| 2019/06/10 | 6,280 | 6,390 | 6,160 | 6,230 | -50 | -0.8% | 811 |
| 2019/06/07 | 6,360 | 6,360 | 6,280 | 6,280 | -30 | -0.5% | 977 |
| 2019/06/06 | 6,310 | 6,340 | 6,300 | 6,310 | +20 | +0.3% | 216 |
1401～
1450
件表示中 / 1746件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
