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 |
|---|---|---|---|---|---|---|---|
| 2018/12/28 | 6,950 | 7,120 | 6,920 | 7,000 | -20 | -0.3% | 465 |
| 2018/12/27 | 6,980 | 7,020 | 6,870 | 7,020 | -20 | -0.3% | 1,499 |
| 2018/12/26 | 7,040 | 7,040 | 6,950 | 7,040 | +30 | +0.4% | 6 |
| 2018/12/25 | 7,030 | 7,050 | 6,870 | 7,010 | +10 | +0.1% | 2,373 |
| 2018/12/21 | 7,050 | 7,080 | 6,950 | 7,000 | -80 | -1.1% | 52 |
| 2018/12/20 | 7,000 | 7,100 | 7,000 | 7,080 | +50 | +0.7% | 48 |
| 2018/12/19 | 7,040 | 7,060 | 7,030 | 7,030 | +20 | +0.3% | 255 |
| 2018/12/18 | 7,030 | 7,030 | 7,010 | 7,010 | +50 | +0.7% | 57 |
| 2018/12/17 | 7,040 | 7,050 | 6,930 | 6,960 | -10 | -0.1% | 158 |
| 2018/12/14 | 6,980 | 7,050 | 6,970 | 6,970 | -10 | -0.1% | 64 |
| 2018/12/13 | 6,970 | 6,980 | 6,970 | 6,980 | -30 | -0.4% | 2 |
| 2018/12/12 | 6,970 | 7,080 | 6,970 | 7,010 | -40 | -0.6% | 28 |
| 2018/12/11 | 7,030 | 7,190 | 7,030 | 7,050 | +30 | +0.4% | 151 |
| 2018/12/10 | 6,990 | 7,090 | 6,990 | 7,020 | +70 | +1% | 567 |
| 2018/12/07 | 6,990 | 6,990 | 6,900 | 6,950 | -20 | -0.3% | 9 |
| 2018/12/06 | 6,870 | 6,990 | 6,870 | 6,970 | +160 | +2.3% | 111 |
| 2018/12/05 | 6,790 | 6,830 | 6,730 | 6,810 | +100 | +1.5% | 170 |
| 2018/12/04 | 6,690 | 6,770 | 6,690 | 6,710 | +40 | +0.6% | 173 |
| 2018/12/03 | 6,860 | 6,950 | 6,640 | 6,670 | -180 | -2.6% | 939 |
| 2018/11/30 | 6,830 | 6,940 | 6,830 | 6,850 | -50 | -0.7% | 293 |
| 2018/11/29 | 6,910 | 6,910 | 6,810 | 6,900 | -50 | -0.7% | 251 |
| 2018/11/28 | 6,980 | 6,980 | 6,910 | 6,950 | -30 | -0.4% | 61 |
| 2018/11/27 | 6,920 | 7,000 | 6,920 | 6,980 | +20 | +0.3% | 260 |
| 2018/11/26 | 7,100 | 7,100 | 6,930 | 6,960 | -120 | -1.7% | 44 |
| 2018/11/22 | 7,060 | 7,080 | 6,960 | 7,080 | -10 | -0.1% | 38 |
| 2018/11/21 | 7,180 | 7,190 | 7,030 | 7,090 | +20 | +0.3% | 138 |
| 2018/11/20 | 7,020 | 7,130 | 6,980 | 7,070 | +90 | +1.3% | 167 |
| 2018/11/19 | 6,980 | 7,000 | 6,900 | 6,980 | -70 | -1% | 29 |
| 2018/11/16 | 6,960 | 7,100 | 6,950 | 7,050 | -110 | -1.5% | 243 |
| 2018/11/15 | 7,180 | 7,180 | 7,160 | 7,160 | -40 | -0.6% | 7 |
| 2018/11/14 | 7,180 | 7,200 | 7,040 | 7,200 | +40 | +0.6% | 54 |
| 2018/11/13 | 7,410 | 7,410 | 7,160 | 7,160 | -20 | -0.3% | 334 |
| 2018/11/12 | 7,250 | 7,340 | 7,150 | 7,180 | +30 | +0.4% | 98 |
| 2018/11/09 | 7,030 | 7,220 | 7,030 | 7,150 | +220 | +3.2% | 176 |
| 2018/11/08 | 7,060 | 7,070 | 6,900 | 6,930 | -150 | -2.1% | 388 |
| 2018/11/07 | 7,070 | 7,090 | 6,880 | 7,080 | -10 | -0.1% | 273 |
| 2018/11/06 | 7,080 | 7,100 | 7,020 | 7,090 | +50 | +0.7% | 6 |
| 2018/11/05 | 7,040 | 7,150 | 7,040 | 7,040 | +70 | +1% | 472 |
| 2018/11/02 | 7,220 | 7,240 | 6,910 | 6,970 | -230 | -3.2% | 287 |
| 2018/11/01 | 7,350 | 7,360 | 7,200 | 7,200 | -200 | -2.7% | 196 |
| 2018/10/31 | 7,410 | 7,470 | 7,320 | 7,400 | ±0 | ±0% | 869 |
| 2018/10/30 | 7,460 | 7,460 | 7,300 | 7,400 | +10 | +0.1% | 520 |
| 2018/10/29 | 7,380 | 7,390 | 7,210 | 7,390 | ±0 | ±0% | 380 |
| 2018/10/26 | 7,330 | 7,410 | 7,320 | 7,390 | +40 | +0.5% | 188 |
| 2018/10/25 | 7,350 | 7,390 | 7,290 | 7,350 | +130 | +1.8% | 399 |
| 2018/10/24 | 7,270 | 7,270 | 7,090 | 7,220 | +60 | +0.8% | 602 |
| 2018/10/23 | 7,080 | 7,170 | 7,070 | 7,160 | +200 | +2.9% | 90 |
| 2018/10/22 | 7,090 | 7,230 | 6,940 | 6,960 | -130 | -1.8% | 792 |
| 2018/10/19 | 7,260 | 7,390 | 7,090 | 7,090 | -130 | -1.8% | 712 |
| 2018/10/18 | 7,040 | 7,220 | 7,040 | 7,220 | +50 | +0.7% | 48 |
1551～
1600
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
