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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 6,847 | 6,919 | 6,847 | 6,883 | -64 | -0.9% | 65 |
| 2025/04/17 | 7,065 | 7,065 | 6,859 | 6,947 | -116 | -1.6% | 491 |
| 2025/04/16 | 6,937 | 7,147 | 6,926 | 7,063 | +142 | +2.1% | 778 |
| 2025/04/15 | 6,801 | 6,949 | 6,801 | 6,921 | +43 | +0.6% | 407 |
| 2025/04/14 | 7,000 | 7,000 | 6,800 | 6,878 | -176 | -2.5% | 988 |
| 2025/04/11 | 7,171 | 7,372 | 7,002 | 7,054 | -211 | -2.9% | 1,469 |
| 2025/04/10 | 7,572 | 7,606 | 7,030 | 7,265 | -170 | -2.3% | 6,846 |
| 2025/04/09 | 7,948 | 7,952 | 7,434 | 7,435 | -164 | -2.2% | 2,315 |
| 2025/04/08 | 7,627 | 7,825 | 7,410 | 7,599 | +121 | +1.6% | 3,792 |
| 2025/04/07 | 6,821 | 7,586 | 6,821 | 7,478 | +751 | +11.2% | 8,493 |
| 2025/04/04 | 6,800 | 6,800 | 6,667 | 6,727 | -32 | -0.5% | 701 |
| 2025/04/03 | 6,859 | 6,956 | 6,759 | 6,759 | ±0 | ±0% | 885 |
| 2025/04/02 | 6,707 | 6,836 | 6,707 | 6,759 | -3 | ±0% | 758 |
| 2025/04/01 | 6,789 | 6,808 | 6,699 | 6,762 | -38 | -0.6% | 662 |
| 2025/03/31 | 6,790 | 6,873 | 6,740 | 6,800 | +25 | +0.4% | 1,129 |
| 2025/03/28 | 6,647 | 6,820 | 6,647 | 6,775 | +128 | +1.9% | 667 |
| 2025/03/27 | 6,759 | 6,770 | 6,635 | 6,647 | -112 | -1.7% | 362 |
| 2025/03/26 | 6,839 | 6,839 | 6,647 | 6,759 | -26 | -0.4% | 829 |
| 2025/03/25 | 6,606 | 6,818 | 6,606 | 6,785 | +85 | +1.3% | 1,585 |
| 2025/03/24 | 6,698 | 6,700 | 6,606 | 6,700 | +40 | +0.6% | 472 |
| 2025/03/21 | 6,539 | 6,755 | 6,431 | 6,660 | +186 | +2.9% | 940 |
| 2025/03/19 | 6,500 | 6,500 | 6,363 | 6,474 | +14 | +0.2% | 522 |
| 2025/03/18 | 6,485 | 6,510 | 6,405 | 6,460 | -50 | -0.8% | 405 |
| 2025/03/17 | 6,554 | 6,580 | 6,423 | 6,510 | -52 | -0.8% | 1,046 |
| 2025/03/14 | 6,654 | 6,670 | 6,474 | 6,562 | -130 | -1.9% | 1,670 |
| 2025/03/13 | 6,665 | 6,710 | 6,554 | 6,692 | +27 | +0.4% | 1,327 |
| 2025/03/12 | 6,698 | 6,698 | 6,528 | 6,665 | +14 | +0.2% | 425 |
| 2025/03/11 | 6,651 | 6,690 | 6,615 | 6,651 | +61 | +0.9% | 897 |
| 2025/03/10 | 6,400 | 6,647 | 6,400 | 6,590 | +141 | +2.2% | 722 |
| 2025/03/07 | 6,611 | 6,611 | 6,344 | 6,449 | -62 | -1% | 1,383 |
| 2025/03/06 | 6,638 | 6,638 | 6,510 | 6,511 | -227 | -3.4% | 557 |
| 2025/03/05 | 7,055 | 7,055 | 6,738 | 6,738 | -186 | -2.7% | 605 |
| 2025/03/04 | 7,070 | 7,077 | 6,924 | 6,924 | ±0 | ±0% | 764 |
| 2025/03/03 | 6,990 | 6,990 | 6,850 | 6,924 | +34 | +0.5% | 384 |
| 2025/02/28 | 6,896 | 6,920 | 6,810 | 6,890 | +96 | +1.4% | 702 |
| 2025/02/27 | 6,877 | 6,895 | 6,651 | 6,794 | -20 | -0.3% | 375 |
| 2025/02/26 | 7,036 | 7,036 | 6,814 | 6,814 | -191 | -2.7% | 1,707 |
| 2025/02/25 | 6,996 | 7,100 | 6,980 | 7,005 | -13 | -0.2% | 583 |
| 2025/02/21 | 7,152 | 7,161 | 6,999 | 7,018 | -175 | -2.4% | 1,359 |
| 2025/02/20 | 7,278 | 7,348 | 7,150 | 7,193 | -20 | -0.3% | 556 |
| 2025/02/19 | 7,145 | 7,359 | 7,136 | 7,213 | +73 | +1% | 560 |
| 2025/02/18 | 7,275 | 7,280 | 7,100 | 7,140 | -175 | -2.4% | 625 |
| 2025/02/17 | 7,400 | 7,400 | 7,130 | 7,315 | +39 | +0.5% | 810 |
| 2025/02/14 | 7,649 | 7,653 | 7,199 | 7,276 | -166 | -2.2% | 1,347 |
| 2025/02/13 | 7,629 | 7,629 | 7,442 | 7,442 | -157 | -2.1% | 409 |
| 2025/02/12 | 7,701 | 7,725 | 7,599 | 7,599 | -101 | -1.3% | 366 |
| 2025/02/10 | 7,979 | 7,979 | 7,660 | 7,700 | -150 | -1.9% | 524 |
| 2025/02/07 | 7,899 | 7,903 | 7,766 | 7,850 | -135 | -1.7% | 268 |
| 2025/02/06 | 8,085 | 8,085 | 7,899 | 7,985 | -109 | -1.3% | 79 |
| 2025/02/05 | 7,952 | 8,094 | 7,952 | 8,094 | -37 | -0.5% | 298 |
1～
50
件表示中 / 1731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
