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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 9,559 | 9,710 | 9,549 | 9,661 | -8 | -0.1% | 246 |
| 2024/07/04 | 9,561 | 9,670 | 9,556 | 9,669 | +13 | +0.1% | 35 |
| 2024/07/03 | 9,854 | 9,854 | 9,646 | 9,656 | -157 | -1.6% | 89 |
| 2024/07/02 | 9,878 | 9,878 | 9,716 | 9,813 | +5 | +0.1% | 188 |
| 2024/07/01 | 9,890 | 9,903 | 9,800 | 9,808 | +88 | +0.9% | 186 |
| 2024/06/28 | 9,792 | 9,918 | 9,716 | 9,720 | -18 | -0.2% | 687 |
| 2024/06/27 | 9,620 | 9,825 | 9,620 | 9,738 | +156 | +1.6% | 221 |
| 2024/06/26 | 9,547 | 9,612 | 9,516 | 9,582 | +110 | +1.2% | 57 |
| 2024/06/25 | 9,465 | 9,544 | 9,443 | 9,472 | -149 | -1.5% | 107 |
| 2024/06/24 | 9,567 | 9,663 | 9,553 | 9,621 | +67 | +0.7% | 207 |
| 2024/06/21 | 9,375 | 9,554 | 9,375 | 9,554 | +187 | +2% | 212 |
| 2024/06/20 | 9,451 | 9,451 | 9,250 | 9,367 | +64 | +0.7% | 228 |
| 2024/06/19 | 9,587 | 9,587 | 9,303 | 9,303 | -262 | -2.7% | 170 |
| 2024/06/18 | 9,599 | 9,599 | 9,476 | 9,565 | +105 | +1.1% | 117 |
| 2024/06/17 | 9,606 | 9,619 | 9,460 | 9,460 | +4 | ±0% | 48 |
| 2024/06/14 | 9,409 | 9,510 | 9,409 | 9,456 | -33 | -0.3% | 192 |
| 2024/06/13 | 9,499 | 9,529 | 9,400 | 9,489 | -4 | ±0% | 64 |
| 2024/06/12 | 9,336 | 9,579 | 9,336 | 9,493 | +149 | +1.6% | 228 |
| 2024/06/11 | 9,400 | 9,489 | 9,344 | 9,344 | -10 | -0.1% | 146 |
| 2024/06/10 | 9,258 | 9,355 | 9,258 | 9,354 | +171 | +1.9% | 40 |
| 2024/06/07 | 9,177 | 9,183 | 9,177 | 9,183 | -15 | -0.2% | 6 |
| 2024/06/06 | 9,130 | 9,198 | 9,108 | 9,198 | +109 | +1.2% | 83 |
| 2024/06/05 | 9,175 | 9,197 | 9,044 | 9,089 | -87 | -0.9% | 74 |
| 2024/06/04 | 9,294 | 9,315 | 9,176 | 9,176 | -74 | -0.8% | 359 |
| 2024/06/03 | 9,396 | 9,396 | 9,146 | 9,250 | +4 | ±0% | 137 |
| 2024/05/31 | 9,300 | 9,300 | 9,208 | 9,246 | -104 | -1.1% | 174 |
| 2024/05/30 | 9,286 | 9,350 | 9,220 | 9,350 | +131 | +1.4% | 1,210 |
| 2024/05/29 | 9,196 | 9,260 | 9,134 | 9,219 | +159 | +1.8% | 371 |
| 2024/05/28 | 9,055 | 9,120 | 8,991 | 9,060 | -29 | -0.3% | 223 |
| 2024/05/27 | 9,237 | 9,237 | 9,079 | 9,089 | -111 | -1.2% | 300 |
| 2024/05/24 | 9,161 | 9,200 | 9,100 | 9,200 | +179 | +2% | 132 |
| 2024/05/23 | 8,950 | 9,116 | 8,950 | 9,021 | +169 | +1.9% | 493 |
| 2024/05/22 | 8,950 | 8,961 | 8,852 | 8,852 | -98 | -1.1% | 72 |
| 2024/05/21 | 8,678 | 8,956 | 8,678 | 8,950 | +284 | +3.3% | 621 |
| 2024/05/20 | 8,750 | 8,750 | 8,600 | 8,666 | -101 | -1.2% | 422 |
| 2024/05/17 | 8,725 | 8,772 | 8,630 | 8,767 | +63 | +0.7% | 394 |
| 2024/05/16 | 8,865 | 8,865 | 8,669 | 8,704 | -264 | -2.9% | 430 |
| 2024/05/15 | 8,889 | 8,971 | 8,878 | 8,968 | -2 | ±0% | 147 |
| 2024/05/14 | 8,949 | 8,970 | 8,883 | 8,970 | ±0 | ±0% | 205 |
| 2024/05/13 | 9,098 | 9,098 | 8,920 | 8,970 | -80 | -0.9% | 302 |
| 2024/05/10 | 9,141 | 9,228 | 9,000 | 9,050 | -192 | -2.1% | 550 |
| 2024/05/09 | 9,380 | 9,380 | 9,241 | 9,242 | -10 | -0.1% | 136 |
| 2024/05/08 | 9,200 | 9,252 | 9,175 | 9,252 | +91 | +1% | 149 |
| 2024/05/07 | 9,169 | 9,230 | 9,041 | 9,161 | -240 | -2.6% | 588 |
| 2024/05/02 | 9,700 | 9,700 | 9,400 | 9,401 | -433 | -4.4% | 745 |
| 2024/05/01 | 9,803 | 9,834 | 9,736 | 9,834 | +236 | +2.5% | 584 |
| 2024/04/30 | 9,538 | 9,701 | 9,517 | 9,598 | -4 | ±0% | 440 |
| 2024/04/26 | 9,816 | 9,828 | 9,602 | 9,602 | -214 | -2.2% | 566 |
| 2024/04/25 | 9,828 | 9,947 | 9,780 | 9,816 | -9 | -0.1% | 619 |
| 2024/04/24 | 10,000 | 10,000 | 9,819 | 9,825 | -245 | -2.4% | 223 |
201～
250
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
