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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 8,597 | 8,600 | 8,400 | 8,550 | +22 | +0.3% | 866 |
| 2024/11/20 | 8,600 | 8,610 | 8,450 | 8,528 | +15 | +0.2% | 2,433 |
| 2024/11/19 | 8,362 | 8,541 | 8,310 | 8,513 | +151 | +1.8% | 1,915 |
| 2024/11/18 | 8,434 | 8,440 | 8,300 | 8,362 | -61 | -0.7% | 463 |
| 2024/11/15 | 8,650 | 8,651 | 8,378 | 8,423 | -217 | -2.5% | 875 |
| 2024/11/14 | 8,700 | 8,702 | 8,349 | 8,640 | +326 | +3.9% | 938 |
| 2024/11/13 | 8,229 | 8,500 | 8,229 | 8,314 | +176 | +2.2% | 1,620 |
| 2024/11/12 | 7,989 | 8,138 | 7,905 | 8,138 | +209 | +2.6% | 1,410 |
| 2024/11/11 | 7,951 | 7,973 | 7,892 | 7,929 | +221 | +2.9% | 573 |
| 2024/11/08 | 7,640 | 7,809 | 7,501 | 7,708 | -69 | -0.9% | 893 |
| 2024/11/07 | 7,929 | 8,230 | 7,777 | 7,777 | -119 | -1.5% | 1,575 |
| 2024/11/06 | 7,632 | 7,928 | 7,615 | 7,896 | +201 | +2.6% | 1,221 |
| 2024/11/05 | 7,919 | 7,919 | 7,695 | 7,695 | -130 | -1.7% | 599 |
| 2024/11/01 | 7,882 | 7,882 | 7,751 | 7,825 | -58 | -0.7% | 459 |
| 2024/10/31 | 7,943 | 7,943 | 7,827 | 7,883 | -42 | -0.5% | 465 |
| 2024/10/30 | 7,723 | 7,925 | 7,720 | 7,925 | +165 | +2.1% | 557 |
| 2024/10/29 | 7,868 | 7,871 | 7,720 | 7,760 | -38 | -0.5% | 836 |
| 2024/10/28 | 7,759 | 7,891 | 7,759 | 7,798 | +49 | +0.6% | 646 |
| 2024/10/25 | 7,839 | 7,839 | 7,685 | 7,749 | -71 | -0.9% | 474 |
| 2024/10/24 | 7,821 | 7,840 | 7,775 | 7,820 | +140 | +1.8% | 616 |
| 2024/10/23 | 7,688 | 7,775 | 7,651 | 7,680 | -90 | -1.2% | 1,128 |
| 2024/10/22 | 7,723 | 7,770 | 7,692 | 7,770 | +105 | +1.4% | 1,289 |
| 2024/10/21 | 7,608 | 7,665 | 7,531 | 7,665 | +43 | +0.6% | 1,586 |
| 2024/10/18 | 7,875 | 7,885 | 7,613 | 7,622 | -136 | -1.8% | 1,749 |
| 2024/10/17 | 7,790 | 7,790 | 7,543 | 7,758 | +23 | +0.3% | 954 |
| 2024/10/16 | 7,980 | 7,999 | 7,660 | 7,735 | -3 | ±0% | 4,604 |
| 2024/10/15 | 7,631 | 7,740 | 7,458 | 7,738 | +257 | +3.4% | 3,493 |
| 2024/10/11 | 7,326 | 7,500 | 7,323 | 7,481 | +156 | +2.1% | 1,206 |
| 2024/10/10 | 7,597 | 7,597 | 7,291 | 7,325 | -122 | -1.6% | 4,603 |
| 2024/10/09 | 7,700 | 7,824 | 7,345 | 7,447 | +47 | +0.6% | 10,165 |
| 2024/10/08 | 7,026 | 7,577 | 6,990 | 7,400 | +367 | +5.2% | 17,210 |
| 2024/10/07 | 7,162 | 7,281 | 6,900 | 7,033 | +106 | +1.5% | 9,631 |
| 2024/10/04 | 7,141 | 7,141 | 6,877 | 6,927 | -123 | -1.7% | 3,363 |
| 2024/10/03 | 7,059 | 7,300 | 6,872 | 7,050 | +46 | +0.7% | 12,808 |
| 2024/10/02 | 7,259 | 7,571 | 6,840 | 7,004 | -395 | -5.3% | 7,250 |
| 2024/10/01 | 7,695 | 7,698 | 7,374 | 7,399 | +257 | +3.6% | 1,072 |
| 2024/09/30 | 7,390 | 7,455 | 7,058 | 7,142 | -531 | -6.9% | 2,409 |
| 2024/09/27 | 7,701 | 7,745 | 7,517 | 7,673 | -240 | -3% | 874 |
| 2024/09/26 | 8,105 | 8,105 | 7,913 | 7,913 | -42 | -0.5% | 707 |
| 2024/09/25 | 7,908 | 7,955 | 7,657 | 7,955 | -260 | -3.2% | 2,290 |
| 2024/09/24 | 8,601 | 8,601 | 8,144 | 8,215 | -158 | -1.9% | 271 |
| 2024/09/20 | 8,476 | 8,476 | 8,373 | 8,373 | -194 | -2.3% | 230 |
| 2024/09/19 | 8,613 | 8,708 | 8,500 | 8,567 | -75 | -0.9% | 182 |
| 2024/09/18 | 8,681 | 8,681 | 8,642 | 8,642 | +142 | +1.7% | 19 |
| 2024/09/17 | 8,700 | 8,700 | 8,500 | 8,500 | -202 | -2.3% | 134 |
| 2024/09/13 | 8,768 | 8,830 | 8,702 | 8,702 | -133 | -1.5% | 204 |
| 2024/09/12 | 8,841 | 8,857 | 8,791 | 8,835 | -79 | -0.9% | 320 |
| 2024/09/11 | 8,913 | 8,947 | 8,900 | 8,914 | +11 | +0.1% | 481 |
| 2024/09/10 | 9,035 | 9,035 | 8,849 | 8,903 | -70 | -0.8% | 164 |
| 2024/09/09 | 8,735 | 9,057 | 8,735 | 8,973 | +164 | +1.9% | 594 |
1～
50
件表示中 / 1633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
