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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/04/23 | 10,240 | 10,240 | 10,070 | 10,070 | -170 | -1.7% | 25 |
| 2024/04/22 | 10,380 | 10,380 | 10,125 | 10,240 | -155 | -1.5% | 1,026 |
| 2024/04/19 | 10,385 | 10,450 | 10,235 | 10,395 | +100 | +1% | 363 |
| 2024/04/18 | 10,345 | 10,355 | 10,175 | 10,295 | -120 | -1.2% | 207 |
| 2024/04/17 | 10,390 | 10,420 | 10,305 | 10,415 | +95 | +0.9% | 387 |
| 2024/04/16 | 10,210 | 10,350 | 10,180 | 10,320 | +220 | +2.2% | 601 |
| 2024/04/15 | 10,025 | 10,180 | 10,025 | 10,100 | +180 | +1.8% | 1,244 |
| 2024/04/12 | 9,764 | 9,930 | 9,764 | 9,920 | +156 | +1.6% | 384 |
| 2024/04/11 | 9,828 | 9,900 | 9,750 | 9,764 | +76 | +0.8% | 269 |
| 2024/04/10 | 9,858 | 9,858 | 9,603 | 9,688 | -112 | -1.1% | 392 |
| 2024/04/09 | 9,909 | 9,909 | 9,760 | 9,800 | -37 | -0.4% | 101 |
| 2024/04/08 | 9,839 | 9,947 | 9,837 | 9,837 | -11 | -0.1% | 90 |
| 2024/04/05 | 9,929 | 9,950 | 9,810 | 9,848 | +67 | +0.7% | 256 |
| 2024/04/04 | 9,772 | 9,900 | 9,772 | 9,781 | -119 | -1.2% | 14 |
| 2024/04/03 | 9,724 | 9,900 | 9,711 | 9,900 | +120 | +1.2% | 218 |
| 2024/04/02 | 9,945 | 9,945 | 9,737 | 9,780 | -185 | -1.9% | 703 |
| 2024/04/01 | 9,977 | 9,977 | 9,728 | 9,965 | +65 | +0.7% | 375 |
| 2024/03/29 | 9,945 | 9,998 | 9,900 | 9,900 | +32 | +0.3% | 53 |
| 2024/03/28 | 10,030 | 10,105 | 9,868 | 9,868 | -172 | -1.7% | 320 |
| 2024/03/27 | 9,987 | 10,110 | 9,983 | 10,040 | +42 | +0.4% | 271 |
| 2024/03/26 | 9,954 | 10,070 | 9,932 | 9,998 | +67 | +0.7% | 150 |
| 2024/03/25 | 10,105 | 10,110 | 9,905 | 9,931 | -119 | -1.2% | 714 |
| 2024/03/22 | 9,814 | 10,155 | 9,787 | 10,050 | +310 | +3.2% | 1,321 |
| 2024/03/21 | 9,899 | 9,921 | 9,691 | 9,740 | -132 | -1.3% | 297 |
| 2024/03/19 | 9,723 | 9,900 | 9,709 | 9,872 | +172 | +1.8% | 309 |
301～
350
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
