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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 6,660 | 6,680 | 6,590 | 6,670 | +10 | +0.2% | 905 |
| 2018/08/02 | 6,550 | 6,670 | 6,490 | 6,660 | +180 | +2.8% | 708 |
| 2018/08/01 | 6,450 | 6,480 | 6,370 | 6,480 | +70 | +1.1% | 351 |
| 2018/07/31 | 6,400 | 6,410 | 6,400 | 6,410 | ±0 | ±0% | 4 |
| 2018/07/30 | 6,410 | 6,450 | 6,410 | 6,410 | +50 | +0.8% | 7 |
| 2018/07/27 | 6,310 | 6,410 | 6,310 | 6,360 | +10 | +0.2% | 23 |
| 2018/07/26 | 6,210 | 6,350 | 6,210 | 6,350 | -10 | -0.2% | 133 |
| 2018/07/25 | 6,310 | 6,360 | 6,310 | 6,360 | +10 | +0.2% | 114 |
| 2018/07/24 | 6,460 | 6,540 | 6,350 | 6,350 | -160 | -2.5% | 508 |
| 2018/07/23 | 6,520 | 6,520 | 6,510 | 6,510 | -40 | -0.6% | 4 |
| 2018/07/20 | 6,570 | 6,650 | 6,550 | 6,550 | -20 | -0.3% | 655 |
| 2018/07/19 | 6,630 | 6,630 | 6,510 | 6,570 | -60 | -0.9% | 187 |
| 2018/07/18 | 6,630 | 6,630 | 6,630 | 6,630 | +70 | +1.1% | 100 |
| 2018/07/17 | 6,550 | 6,560 | 6,540 | 6,560 | +110 | +1.7% | 20 |
| 2018/07/13 | 6,430 | 6,550 | 6,400 | 6,450 | +10 | +0.2% | 992 |
| 2018/07/12 | 6,520 | 6,520 | 6,440 | 6,440 | ±0 | ±0% | 4 |
| 2018/07/11 | 6,360 | 6,510 | 6,360 | 6,440 | +100 | +1.6% | 103 |
| 2018/07/10 | 6,350 | 6,350 | 6,290 | 6,340 | +50 | +0.8% | 127 |
| 2018/07/09 | 6,410 | 6,410 | 6,290 | 6,290 | -110 | -1.7% | 66 |
| 2018/07/06 | 6,420 | 6,550 | 6,390 | 6,400 | -140 | -2.1% | 592 |
| 2018/07/05 | 6,530 | 6,620 | 6,530 | 6,540 | +30 | +0.5% | 468 |
| 2018/07/04 | 6,550 | 6,560 | 6,420 | 6,510 | +10 | +0.2% | 279 |
| 2018/07/03 | 6,440 | 6,580 | 6,440 | 6,500 | +70 | +1.1% | 1,480 |
| 2018/07/02 | 6,350 | 6,430 | 6,350 | 6,430 | +80 | +1.3% | 23 |
| 2018/06/29 | 6,390 | 6,450 | 6,350 | 6,350 | -70 | -1.1% | 111 |
| 2018/06/28 | 6,390 | 6,430 | 6,390 | 6,420 | +40 | +0.6% | 418 |
| 2018/06/27 | 6,380 | 6,380 | 6,380 | 6,380 | +50 | +0.8% | 50 |
| 2018/06/26 | 6,340 | 6,390 | 6,310 | 6,330 | +100 | +1.6% | 231 |
| 2018/06/25 | 6,220 | 6,230 | 6,150 | 6,230 | -10 | -0.2% | 863 |
| 2018/06/22 | 6,200 | 6,250 | 6,200 | 6,240 | +30 | +0.5% | 4 |
| 2018/06/21 | 6,140 | 6,220 | 6,140 | 6,210 | +110 | +1.8% | 97 |
| 2018/06/20 | 6,240 | 6,240 | 6,100 | 6,100 | -40 | -0.7% | 1,139 |
| 2018/06/19 | 6,020 | 6,140 | 6,010 | 6,140 | - | - | 261 |
| 2018/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/15 | 5,990 | 6,030 | 5,990 | 6,030 | +20 | +0.3% | 157 |
| 2018/06/14 | 5,960 | 6,010 | 5,960 | 6,010 | - | - | 4 |
| 2018/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/12 | 5,890 | 5,890 | 5,890 | 5,890 | +30 | +0.5% | 1 |
| 2018/06/11 | 5,870 | 5,930 | 5,860 | 5,860 | +80 | +1.4% | 85 |
| 2018/06/08 | 5,780 | 5,780 | 5,780 | 5,780 | -70 | -1.2% | 2 |
| 2018/06/07 | 5,850 | 5,850 | 5,850 | 5,850 | - | - | 1 |
| 2018/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/05 | 5,890 | 5,910 | 5,850 | 5,850 | -50 | -0.8% | 471 |
| 2018/06/04 | 5,910 | 5,910 | 5,900 | 5,900 | -70 | -1.2% | 51 |
| 2018/06/01 | 5,920 | 5,970 | 5,920 | 5,970 | -30 | -0.5% | 290 |
| 2018/05/31 | 5,990 | 6,000 | 5,930 | 6,000 | -10 | -0.2% | 302 |
| 2018/05/30 | 5,920 | 6,110 | 5,920 | 6,010 | +110 | +1.9% | 1,284 |
| 2018/05/29 | 5,900 | 5,900 | 5,900 | 5,900 | -50 | -0.8% | 11 |
| 2018/05/28 | 5,950 | 5,950 | 5,950 | 5,950 | ±0 | ±0% | 11 |
| 2018/05/25 | 5,920 | 5,950 | 5,920 | 5,950 | ±0 | ±0% | 11 |
1651～
1700
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
