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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 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 |
| 2018/05/24 | 5,940 | 6,000 | 5,940 | 5,950 | +40 | +0.7% | 23 |
| 2018/05/23 | 5,910 | 5,910 | 5,910 | 5,910 | ±0 | ±0% | 70 |
| 2018/05/22 | 5,910 | 5,910 | 5,910 | 5,910 | ±0 | ±0% | 13 |
| 2018/05/21 | 5,970 | 5,970 | 5,910 | 5,910 | -60 | -1% | 55 |
| 2018/05/18 | 5,970 | 5,970 | 5,970 | 5,970 | +70 | +1.2% | 24 |
| 2018/05/17 | 5,850 | 5,900 | 5,850 | 5,900 | -20 | -0.3% | 11 |
| 2018/05/16 | 5,920 | 5,920 | 5,920 | 5,920 | -20 | -0.3% | 10 |
| 2018/05/15 | 5,820 | 5,940 | 5,820 | 5,940 | +120 | +2.1% | 17 |
| 2018/05/14 | 5,830 | 5,830 | 5,820 | 5,820 | -50 | -0.9% | 46 |
| 2018/05/11 | 5,900 | 5,900 | 5,870 | 5,870 | -150 | -2.5% | 17 |
| 2018/05/10 | 6,020 | 6,020 | 6,020 | 6,020 | +20 | +0.3% | 18 |
| 2018/05/09 | 6,000 | 6,000 | 6,000 | 6,000 | -70 | -1.2% | 410 |
| 2018/05/08 | 6,100 | 6,100 | 6,070 | 6,070 | -20 | -0.3% | 63 |
| 2018/05/07 | 6,050 | 6,090 | 6,030 | 6,090 | +40 | +0.7% | 37 |
| 2018/05/02 | 6,020 | 6,050 | 6,020 | 6,050 | +40 | +0.7% | 20 |
| 2018/05/01 | 6,010 | 6,010 | 6,010 | 6,010 | -130 | -2.1% | 10 |
| 2018/04/27 | 6,080 | 6,160 | 6,080 | 6,140 | +40 | +0.7% | 55 |
| 2018/04/26 | 6,030 | 6,100 | 6,030 | 6,100 | +130 | +2.2% | 12 |
| 2018/04/25 | 5,970 | 5,970 | 5,970 | 5,970 | -110 | -1.8% | 10 |
| 2018/04/24 | 6,130 | 6,130 | 6,040 | 6,080 | +60 | +1% | 632 |
| 2018/04/23 | 5,950 | 6,020 | 5,950 | 6,020 | +40 | +0.7% | 4 |
| 2018/04/20 | 5,970 | 5,980 | 5,970 | 5,980 | +100 | +1.7% | 2 |
| 2018/04/19 | 5,890 | 5,930 | 5,880 | 5,880 | -150 | -2.5% | 119 |
| 2018/04/18 | 6,000 | 6,030 | 6,000 | 6,030 | +40 | +0.7% | 21 |
| 2018/04/17 | 5,890 | 5,990 | 5,890 | 5,990 | ±0 | ±0% | 734 |
| 2018/04/16 | 5,850 | 5,990 | 5,850 | 5,990 | +60 | +1% | 79 |
| 2018/04/13 | 5,930 | 5,930 | 5,920 | 5,930 | +40 | +0.7% | 3 |
| 2018/04/12 | 5,880 | 5,890 | 5,880 | 5,890 | +10 | +0.2% | 156 |
| 2018/04/11 | 5,860 | 5,940 | 5,830 | 5,880 | -160 | -2.6% | 183 |
| 2018/04/10 | 5,930 | 6,040 | 5,930 | 6,040 | +90 | +1.5% | 9 |
| 2018/04/09 | 6,110 | 6,110 | 5,950 | 5,950 | -170 | -2.8% | 304 |
| 2018/04/06 | 6,000 | 6,130 | 6,000 | 6,120 | +100 | +1.7% | 162 |
| 2018/04/05 | 6,020 | 6,020 | 6,020 | 6,020 | +10 | +0.2% | 2 |
1701～
1750
件表示中 / 1763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
