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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 10,360 | 10,495 | 10,275 | 10,465 | +255 | +2.5% | 496 |
| 2022/11/09 | 10,050 | 10,305 | 9,976 | 10,210 | -60 | -0.6% | 1,433 |
| 2022/11/08 | 10,040 | 10,270 | 10,040 | 10,270 | +110 | +1.1% | 710 |
| 2022/11/07 | 10,255 | 10,695 | 10,060 | 10,160 | -290 | -2.8% | 3,978 |
| 2022/11/04 | 11,000 | 11,245 | 10,235 | 10,450 | -320 | -3% | 6,450 |
| 2022/11/02 | 11,325 | 11,325 | 10,690 | 10,770 | -530 | -4.7% | 1,742 |
| 2022/11/01 | 11,905 | 11,905 | 11,300 | 11,300 | -315 | -2.7% | 1,943 |
| 2022/10/31 | 11,560 | 11,795 | 11,395 | 11,615 | +135 | +1.2% | 2,711 |
| 2022/10/28 | 11,005 | 11,480 | 11,005 | 11,480 | +640 | +5.9% | 1,263 |
| 2022/10/27 | 10,920 | 10,955 | 10,675 | 10,840 | -525 | -4.6% | 1,267 |
| 2022/10/26 | 11,400 | 11,455 | 11,020 | 11,365 | -75 | -0.7% | 1,314 |
| 2022/10/25 | 11,500 | 11,560 | 11,200 | 11,440 | +20 | +0.2% | 3,344 |
| 2022/10/24 | 10,545 | 11,420 | 10,400 | 11,420 | +575 | +5.3% | 4,447 |
| 2022/10/21 | 10,780 | 10,855 | 10,630 | 10,845 | +45 | +0.4% | 466 |
| 2022/10/20 | 10,750 | 10,885 | 10,590 | 10,800 | +315 | +3% | 2,272 |
| 2022/10/19 | 10,590 | 10,620 | 10,350 | 10,485 | +110 | +1.1% | 454 |
| 2022/10/18 | 10,455 | 10,455 | 10,020 | 10,375 | -175 | -1.7% | 570 |
| 2022/10/17 | 10,550 | 10,640 | 10,365 | 10,550 | +430 | +4.2% | 1,170 |
| 2022/10/14 | 10,265 | 10,395 | 10,055 | 10,120 | -280 | -2.7% | 885 |
| 2022/10/13 | 10,445 | 10,450 | 10,300 | 10,400 | +165 | +1.6% | 586 |
| 2022/10/12 | 10,060 | 10,435 | 10,060 | 10,235 | +185 | +1.8% | 1,108 |
| 2022/10/11 | 9,777 | 10,065 | 9,777 | 10,050 | +520 | +5.5% | 459 |
| 2022/10/07 | 9,403 | 9,534 | 9,400 | 9,530 | +180 | +1.9% | 289 |
| 2022/10/06 | 9,390 | 9,503 | 9,350 | 9,350 | -35 | -0.4% | 301 |
| 2022/10/05 | 9,655 | 9,884 | 9,331 | 9,385 | -270 | -2.8% | 5,455 |
| 2022/10/04 | 9,800 | 9,800 | 9,650 | 9,655 | -215 | -2.2% | 537 |
| 2022/10/03 | 9,955 | 10,030 | 9,870 | 9,870 | -13 | -0.1% | 390 |
| 2022/09/30 | 9,990 | 10,060 | 9,692 | 9,883 | +72 | +0.7% | 366 |
| 2022/09/29 | 9,710 | 9,847 | 9,411 | 9,811 | +131 | +1.4% | 409 |
| 2022/09/28 | 9,561 | 9,809 | 9,561 | 9,680 | +124 | +1.3% | 571 |
| 2022/09/27 | 9,409 | 9,599 | 9,401 | 9,556 | +86 | +0.9% | 455 |
| 2022/09/26 | 9,521 | 9,542 | 9,257 | 9,470 | +58 | +0.6% | 1,109 |
| 2022/09/22 | 9,250 | 9,412 | 9,209 | 9,412 | +314 | +3.5% | 338 |
| 2022/09/21 | 9,099 | 9,099 | 8,970 | 9,098 | +138 | +1.5% | 46 |
| 2022/09/20 | 8,989 | 8,989 | 8,903 | 8,960 | -11 | -0.1% | 135 |
| 2022/09/16 | 9,082 | 9,082 | 8,922 | 8,971 | +83 | +0.9% | 317 |
| 2022/09/15 | 9,046 | 9,046 | 8,888 | 8,888 | -8 | -0.1% | 179 |
| 2022/09/14 | 8,893 | 9,050 | 8,893 | 8,896 | +222 | +2.6% | 151 |
| 2022/09/13 | 8,711 | 8,711 | 8,642 | 8,674 | -145 | -1.6% | 32 |
| 2022/09/12 | 8,802 | 8,825 | 8,760 | 8,819 | +51 | +0.6% | 39 |
| 2022/09/09 | 8,989 | 8,989 | 8,750 | 8,768 | -228 | -2.5% | 79 |
| 2022/09/08 | 8,800 | 8,996 | 8,772 | 8,996 | +2 | ±0% | 36 |
| 2022/09/07 | 8,771 | 8,995 | 8,771 | 8,994 | +244 | +2.8% | 133 |
| 2022/09/06 | 8,503 | 8,750 | 8,503 | 8,750 | +130 | +1.5% | 102 |
| 2022/09/05 | 8,640 | 8,687 | 8,451 | 8,620 | +130 | +1.5% | 116 |
| 2022/09/02 | 8,462 | 8,498 | 8,424 | 8,490 | +178 | +2.1% | 75 |
| 2022/09/01 | 8,350 | 8,350 | 8,272 | 8,312 | +111 | +1.4% | 80 |
| 2022/08/31 | 8,201 | 8,201 | 8,201 | 8,201 | -144 | -1.7% | 2 |
| 2022/08/30 | 8,122 | 8,349 | 8,122 | 8,345 | +210 | +2.6% | 502 |
| 2022/08/29 | 8,303 | 8,333 | 8,135 | 8,135 | -18 | -0.2% | 99 |
501～
550
件表示中 / 1634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
