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 |
|---|---|---|---|---|---|---|---|
| 2023/09/12 | 8,809 | 8,945 | 8,793 | 8,814 | -21 | -0.2% | 663 |
| 2023/09/11 | 8,999 | 8,999 | 8,749 | 8,835 | -80 | -0.9% | 670 |
| 2023/09/08 | 8,910 | 8,965 | 8,909 | 8,915 | +115 | +1.3% | 704 |
| 2023/09/07 | 8,830 | 8,867 | 8,684 | 8,800 | +71 | +0.8% | 937 |
| 2023/09/06 | 8,750 | 8,799 | 8,673 | 8,729 | +49 | +0.6% | 364 |
| 2023/09/05 | 8,496 | 8,718 | 8,496 | 8,680 | +180 | +2.1% | 545 |
| 2023/09/04 | 8,628 | 8,700 | 8,434 | 8,500 | -278 | -3.2% | 1,348 |
| 2023/09/01 | 8,806 | 8,806 | 8,600 | 8,778 | +10 | +0.1% | 447 |
| 2023/08/31 | 8,714 | 8,795 | 8,527 | 8,768 | +133 | +1.5% | 1,901 |
| 2023/08/30 | 8,496 | 8,665 | 8,496 | 8,635 | -65 | -0.7% | 1,402 |
| 2023/08/29 | 8,869 | 8,869 | 8,672 | 8,700 | -115 | -1.3% | 186 |
| 2023/08/28 | 8,878 | 9,008 | 8,638 | 8,815 | -49 | -0.6% | 1,048 |
| 2023/08/25 | 8,811 | 8,903 | 8,810 | 8,864 | +138 | +1.6% | 1,209 |
| 2023/08/24 | 8,779 | 8,839 | 8,700 | 8,726 | -173 | -1.9% | 1,212 |
| 2023/08/23 | 9,080 | 9,080 | 8,828 | 8,899 | -228 | -2.5% | 970 |
| 2023/08/22 | 9,223 | 9,231 | 9,007 | 9,127 | -15 | -0.2% | 2,022 |
| 2023/08/21 | 9,058 | 9,144 | 9,000 | 9,142 | +212 | +2.4% | 2,520 |
| 2023/08/18 | 8,981 | 8,986 | 8,705 | 8,930 | +50 | +0.6% | 2,640 |
| 2023/08/17 | 8,931 | 9,129 | 8,718 | 8,880 | +151 | +1.7% | 3,559 |
| 2023/08/16 | 8,625 | 8,775 | 8,625 | 8,729 | +154 | +1.8% | 2,859 |
| 2023/08/15 | 8,574 | 8,575 | 8,518 | 8,575 | +42 | +0.5% | 1,056 |
| 2023/08/14 | 8,322 | 8,590 | 8,322 | 8,533 | +231 | +2.8% | 427 |
| 2023/08/10 | 8,166 | 8,315 | 8,166 | 8,302 | +112 | +1.4% | 165 |
| 2023/08/09 | 8,280 | 8,280 | 8,175 | 8,190 | +20 | +0.2% | 197 |
| 2023/08/08 | 8,025 | 8,215 | 8,025 | 8,170 | +172 | +2.2% | 669 |
| 2023/08/07 | 8,085 | 8,085 | 7,948 | 7,998 | -30 | -0.4% | 380 |
| 2023/08/04 | 7,852 | 8,028 | 7,852 | 8,028 | -24 | -0.3% | 171 |
| 2023/08/03 | 8,129 | 8,140 | 8,019 | 8,052 | +20 | +0.2% | 183 |
| 2023/08/02 | 7,915 | 8,050 | 7,864 | 8,032 | +225 | +2.9% | 155 |
| 2023/08/01 | 7,807 | 7,810 | 7,702 | 7,807 | +97 | +1.3% | 91 |
| 2023/07/31 | 7,620 | 7,710 | 7,620 | 7,710 | +15 | +0.2% | 173 |
| 2023/07/28 | 7,948 | 7,948 | 7,674 | 7,695 | -151 | -1.9% | 222 |
| 2023/07/27 | 7,860 | 7,948 | 7,795 | 7,846 | -164 | -2% | 98 |
| 2023/07/26 | 7,960 | 8,010 | 7,960 | 8,010 | -47 | -0.6% | 372 |
| 2023/07/25 | 8,197 | 8,197 | 8,005 | 8,057 | -242 | -2.9% | 111 |
| 2023/07/24 | 8,196 | 8,299 | 8,195 | 8,299 | +204 | +2.5% | 97 |
| 2023/07/21 | 8,087 | 8,124 | 8,030 | 8,095 | +8 | +0.1% | 642 |
| 2023/07/20 | 8,124 | 8,124 | 7,922 | 8,087 | -21 | -0.3% | 818 |
| 2023/07/19 | 8,090 | 8,150 | 8,022 | 8,108 | +167 | +2.1% | 190 |
| 2023/07/18 | 7,947 | 7,992 | 7,925 | 7,941 | +144 | +1.8% | 687 |
| 2023/07/14 | 7,674 | 7,855 | 7,674 | 7,797 | -98 | -1.2% | 156 |
| 2023/07/13 | 8,034 | 8,034 | 7,792 | 7,895 | -254 | -3.1% | 996 |
| 2023/07/12 | 8,299 | 8,299 | 8,080 | 8,149 | -75 | -0.9% | 92 |
| 2023/07/11 | 8,434 | 8,434 | 8,177 | 8,224 | -202 | -2.4% | 67 |
| 2023/07/10 | 8,307 | 8,426 | 8,103 | 8,426 | -181 | -2.1% | 514 |
| 2023/07/07 | 8,609 | 8,660 | 8,523 | 8,607 | +88 | +1% | 780 |
| 2023/07/06 | 8,446 | 8,550 | 8,356 | 8,519 | +248 | +3% | 406 |
| 2023/07/05 | 8,343 | 8,343 | 8,253 | 8,271 | +78 | +1% | 44 |
| 2023/07/04 | 8,211 | 8,284 | 8,193 | 8,193 | -1 | ±0% | 101 |
| 2023/07/03 | 8,272 | 8,300 | 8,194 | 8,194 | -176 | -2.1% | 344 |
401～
450
件表示中 / 1741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
