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 |
|---|---|---|---|---|---|---|---|
| 2018/10/17 | 7,210 | 7,210 | 7,030 | 7,170 | -40 | -0.6% | 40 |
| 2018/10/16 | 7,160 | 7,210 | 7,050 | 7,210 | +50 | +0.7% | 234 |
| 2018/10/15 | 7,000 | 7,160 | 6,990 | 7,160 | +10 | +0.1% | 533 |
| 2018/10/12 | 7,250 | 7,250 | 7,070 | 7,150 | -40 | -0.6% | 599 |
| 2018/10/11 | 7,060 | 7,270 | 7,060 | 7,190 | +170 | +2.4% | 561 |
| 2018/10/10 | 6,990 | 7,090 | 6,950 | 7,020 | +50 | +0.7% | 236 |
| 2018/10/09 | 7,150 | 7,160 | 6,970 | 6,970 | +20 | +0.3% | 272 |
| 2018/10/05 | 7,170 | 7,180 | 6,950 | 6,950 | -90 | -1.3% | 306 |
| 2018/10/04 | 6,840 | 7,040 | 6,840 | 7,040 | +200 | +2.9% | 546 |
| 2018/10/03 | 6,650 | 6,860 | 6,650 | 6,840 | +60 | +0.9% | 222 |
| 2018/10/02 | 6,650 | 6,780 | 6,650 | 6,780 | +140 | +2.1% | 327 |
| 2018/10/01 | 6,750 | 6,750 | 6,630 | 6,640 | -40 | -0.6% | 39 |
| 2018/09/28 | 6,670 | 6,710 | 6,620 | 6,680 | +20 | +0.3% | 322 |
| 2018/09/27 | 6,670 | 6,680 | 6,570 | 6,660 | +70 | +1.1% | 268 |
| 2018/09/26 | 6,670 | 6,770 | 6,540 | 6,590 | -170 | -2.5% | 231 |
| 2018/09/25 | 6,650 | 6,760 | 6,650 | 6,760 | +170 | +2.6% | 230 |
| 2018/09/21 | 6,690 | 6,690 | 6,590 | 6,590 | -40 | -0.6% | 47 |
| 2018/09/20 | 6,570 | 6,700 | 6,570 | 6,630 | +20 | +0.3% | 234 |
| 2018/09/19 | 6,710 | 6,790 | 6,610 | 6,610 | -200 | -2.9% | 343 |
| 2018/09/18 | 6,790 | 6,810 | 6,760 | 6,810 | +150 | +2.3% | 421 |
| 2018/09/14 | 6,620 | 6,730 | 6,590 | 6,660 | -140 | -2.1% | 264 |
| 2018/09/13 | 6,880 | 6,920 | 6,700 | 6,800 | -80 | -1.2% | 67 |
| 2018/09/12 | 6,820 | 6,940 | 6,820 | 6,880 | +60 | +0.9% | 755 |
| 2018/09/11 | 6,790 | 6,820 | 6,790 | 6,820 | +40 | +0.6% | 72 |
| 2018/09/10 | 6,730 | 6,780 | 6,720 | 6,780 | +100 | +1.5% | 187 |
| 2018/09/07 | 6,750 | 6,790 | 6,660 | 6,680 | -60 | -0.9% | 530 |
| 2018/09/06 | 6,650 | 6,740 | 6,610 | 6,740 | +110 | +1.7% | 363 |
| 2018/09/05 | 6,630 | 6,630 | 6,630 | 6,630 | +80 | +1.2% | 1 |
| 2018/09/04 | 6,510 | 6,620 | 6,480 | 6,550 | -40 | -0.6% | 260 |
| 2018/09/03 | 6,600 | 6,630 | 6,540 | 6,590 | +60 | +0.9% | 308 |
| 2018/08/31 | 6,580 | 6,610 | 6,470 | 6,530 | +30 | +0.5% | 130 |
| 2018/08/30 | 6,460 | 6,500 | 6,350 | 6,500 | +80 | +1.2% | 60 |
| 2018/08/29 | 6,370 | 6,480 | 6,370 | 6,420 | +30 | +0.5% | 31 |
| 2018/08/28 | 6,330 | 6,470 | 6,330 | 6,390 | -10 | -0.2% | 42 |
| 2018/08/27 | 6,610 | 6,630 | 6,390 | 6,400 | -210 | -3.2% | 608 |
| 2018/08/24 | 6,650 | 6,710 | 6,530 | 6,610 | +30 | +0.5% | 42 |
| 2018/08/23 | 6,520 | 6,580 | 6,440 | 6,580 | +60 | +0.9% | 21 |
| 2018/08/22 | 6,530 | 6,560 | 6,450 | 6,520 | +50 | +0.8% | 125 |
| 2018/08/21 | 6,570 | 6,600 | 6,470 | 6,470 | -170 | -2.6% | 206 |
| 2018/08/20 | 6,710 | 6,710 | 6,560 | 6,640 | -70 | -1% | 2,778 |
| 2018/08/17 | 6,730 | 6,760 | 6,640 | 6,710 | -20 | -0.3% | 172 |
| 2018/08/16 | 6,810 | 6,880 | 6,620 | 6,730 | ±0 | ±0% | 1,175 |
| 2018/08/15 | 6,520 | 6,730 | 6,520 | 6,730 | +90 | +1.4% | 1,318 |
| 2018/08/14 | 6,550 | 6,640 | 6,490 | 6,640 | +130 | +2% | 636 |
| 2018/08/13 | 6,540 | 6,680 | 6,450 | 6,510 | +40 | +0.6% | 942 |
| 2018/08/10 | 6,420 | 6,470 | 6,420 | 6,470 | +70 | +1.1% | 171 |
| 2018/08/09 | 6,520 | 6,520 | 6,370 | 6,400 | -90 | -1.4% | 5 |
| 2018/08/08 | 6,510 | 6,510 | 6,380 | 6,490 | -70 | -1.1% | 838 |
| 2018/08/07 | 6,620 | 6,640 | 6,480 | 6,560 | -60 | -0.9% | 967 |
| 2018/08/06 | 6,490 | 6,650 | 6,490 | 6,620 | -50 | -0.7% | 154 |
1601～
1650
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
