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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 8,681 | 8,681 | 8,642 | 8,642 | +142 | +1.7% | 19 |
| 2024/09/17 | 8,700 | 8,700 | 8,500 | 8,500 | -202 | -2.3% | 134 |
| 2024/09/13 | 8,768 | 8,830 | 8,702 | 8,702 | -133 | -1.5% | 204 |
| 2024/09/12 | 8,841 | 8,857 | 8,791 | 8,835 | -79 | -0.9% | 320 |
| 2024/09/11 | 8,913 | 8,947 | 8,900 | 8,914 | +11 | +0.1% | 481 |
| 2024/09/10 | 9,035 | 9,035 | 8,849 | 8,903 | -70 | -0.8% | 164 |
| 2024/09/09 | 8,735 | 9,057 | 8,735 | 8,973 | +164 | +1.9% | 594 |
| 2024/09/06 | 8,772 | 8,889 | 8,751 | 8,809 | -17 | -0.2% | 79 |
| 2024/09/05 | 8,875 | 8,889 | 8,790 | 8,826 | -108 | -1.2% | 104 |
| 2024/09/04 | 8,903 | 8,940 | 8,903 | 8,934 | -3 | ±0% | 127 |
| 2024/09/03 | 8,893 | 8,979 | 8,893 | 8,937 | +86 | +1% | 95 |
| 2024/09/02 | 8,750 | 8,851 | 8,746 | 8,851 | +277 | +3.2% | 234 |
| 2024/08/30 | 8,731 | 8,786 | 8,529 | 8,574 | -218 | -2.5% | 311 |
| 2024/08/29 | 8,756 | 8,860 | 8,756 | 8,792 | -3 | ±0% | 123 |
| 2024/08/28 | 8,717 | 8,796 | 8,717 | 8,795 | +75 | +0.9% | 102 |
| 2024/08/27 | 8,725 | 8,784 | 8,720 | 8,720 | +20 | +0.2% | 130 |
| 2024/08/26 | 8,750 | 8,759 | 8,670 | 8,700 | -200 | -2.2% | 327 |
| 2024/08/23 | 8,935 | 8,988 | 8,900 | 8,900 | -35 | -0.4% | 168 |
| 2024/08/22 | 8,880 | 8,999 | 8,833 | 8,935 | -64 | -0.7% | 235 |
| 2024/08/21 | 9,008 | 9,040 | 8,999 | 8,999 | -41 | -0.5% | 125 |
| 2024/08/20 | 8,939 | 9,040 | 8,880 | 9,040 | +101 | +1.1% | 151 |
| 2024/08/19 | 8,974 | 9,068 | 8,868 | 8,939 | -248 | -2.7% | 496 |
| 2024/08/16 | 9,152 | 9,279 | 9,141 | 9,187 | -91 | -1% | 946 |
| 2024/08/15 | 9,248 | 9,314 | 9,248 | 9,278 | +55 | +0.6% | 188 |
| 2024/08/14 | 9,145 | 9,223 | 9,088 | 9,223 | -72 | -0.8% | 215 |
| 2024/08/13 | 9,070 | 9,295 | 9,070 | 9,295 | +75 | +0.8% | 426 |
| 2024/08/09 | 9,169 | 9,245 | 9,131 | 9,220 | -55 | -0.6% | 357 |
| 2024/08/08 | 9,359 | 9,400 | 9,273 | 9,275 | -18 | -0.2% | 336 |
| 2024/08/07 | 9,300 | 9,390 | 9,293 | 9,293 | -106 | -1.1% | 441 |
| 2024/08/06 | 9,241 | 9,399 | 9,187 | 9,399 | +135 | +1.5% | 653 |
| 2024/08/05 | 9,568 | 9,568 | 9,116 | 9,264 | -328 | -3.4% | 1,225 |
| 2024/08/02 | 9,605 | 9,625 | 9,395 | 9,592 | +366 | +4% | 356 |
| 2024/08/01 | 9,328 | 9,394 | 9,169 | 9,226 | -302 | -3.2% | 561 |
| 2024/07/31 | 9,591 | 9,591 | 9,431 | 9,528 | -212 | -2.2% | 395 |
| 2024/07/30 | 9,571 | 9,793 | 9,571 | 9,740 | +202 | +2.1% | 309 |
| 2024/07/29 | 9,681 | 9,681 | 9,499 | 9,538 | -139 | -1.4% | 262 |
| 2024/07/26 | 9,672 | 9,678 | 9,600 | 9,677 | +60 | +0.6% | 166 |
| 2024/07/25 | 9,603 | 9,659 | 9,455 | 9,617 | +66 | +0.7% | 350 |
| 2024/07/24 | 9,602 | 9,606 | 9,508 | 9,551 | +11 | +0.1% | 498 |
| 2024/07/23 | 9,529 | 9,540 | 9,474 | 9,540 | -73 | -0.8% | 157 |
| 2024/07/22 | 9,763 | 9,763 | 9,537 | 9,613 | -103 | -1.1% | 212 |
| 2024/07/19 | 9,540 | 9,729 | 9,526 | 9,716 | +362 | +3.9% | 236 |
| 2024/07/18 | 9,360 | 9,518 | 9,332 | 9,354 | -172 | -1.8% | 960 |
| 2024/07/17 | 9,644 | 9,644 | 9,494 | 9,526 | -72 | -0.8% | 108 |
| 2024/07/16 | 9,434 | 9,649 | 9,427 | 9,598 | +307 | +3.3% | 369 |
| 2024/07/12 | 9,563 | 9,563 | 9,281 | 9,291 | -422 | -4.3% | 265 |
| 2024/07/11 | 9,781 | 9,781 | 9,700 | 9,713 | -117 | -1.2% | 163 |
| 2024/07/10 | 9,830 | 9,830 | 9,750 | 9,830 | +71 | +0.7% | 213 |
| 2024/07/09 | 9,798 | 9,974 | 9,759 | 9,759 | -31 | -0.3% | 216 |
| 2024/07/08 | 9,692 | 9,800 | 9,692 | 9,790 | +129 | +1.3% | 331 |
151～
200
件表示中 / 1740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
