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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 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 |
| 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 |
251～
300
件表示中 / 1815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
