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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 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 |
| 2023/06/30 | 8,394 | 8,467 | 8,342 | 8,370 | -15 | -0.2% | 123 |
| 2023/06/29 | 8,420 | 8,420 | 8,270 | 8,385 | +115 | +1.4% | 138 |
| 2023/06/28 | 8,238 | 8,270 | 8,238 | 8,270 | +32 | +0.4% | 150 |
| 2023/06/27 | 8,445 | 8,447 | 8,226 | 8,238 | -161 | -1.9% | 397 |
| 2023/06/26 | 8,437 | 8,437 | 8,281 | 8,399 | +6 | +0.1% | 494 |
| 2023/06/23 | 8,250 | 8,393 | 8,160 | 8,393 | +293 | +3.6% | 1,223 |
| 2023/06/22 | 8,235 | 8,235 | 8,100 | 8,100 | -46 | -0.6% | 152 |
| 2023/06/21 | 8,105 | 8,155 | 8,009 | 8,146 | +191 | +2.4% | 629 |
| 2023/06/20 | 7,825 | 7,995 | 7,825 | 7,955 | +40 | +0.5% | 442 |
| 2023/06/19 | 7,727 | 7,947 | 7,727 | 7,915 | +245 | +3.2% | 1,325 |
| 2023/06/16 | 7,684 | 7,740 | 7,658 | 7,670 | -233 | -2.9% | 1,235 |
| 2023/06/15 | 7,864 | 7,965 | 7,789 | 7,903 | -10 | -0.1% | 321 |
| 2023/06/14 | 7,834 | 7,924 | 7,834 | 7,913 | -4 | -0.1% | 285 |
| 2023/06/13 | 7,979 | 7,983 | 7,848 | 7,917 | -36 | -0.5% | 478 |
| 2023/06/12 | 8,015 | 8,015 | 7,864 | 7,953 | +18 | +0.2% | 261 |
| 2023/06/09 | 7,968 | 7,968 | 7,862 | 7,935 | -47 | -0.6% | 207 |
| 2023/06/08 | 8,142 | 8,142 | 7,954 | 7,982 | -10 | -0.1% | 747 |
| 2023/06/07 | 8,030 | 8,060 | 7,905 | 7,992 | -69 | -0.9% | 1,232 |
| 2023/06/06 | 8,175 | 8,175 | 7,995 | 8,061 | -221 | -2.7% | 418 |
| 2023/06/05 | 8,026 | 8,282 | 8,026 | 8,282 | +106 | +1.3% | 714 |
| 2023/06/02 | 8,240 | 8,292 | 8,101 | 8,176 | -214 | -2.6% | 616 |
| 2023/06/01 | 8,537 | 8,539 | 8,371 | 8,390 | -137 | -1.6% | 748 |
| 2023/05/31 | 8,499 | 8,527 | 8,392 | 8,527 | +62 | +0.7% | 937 |
| 2023/05/30 | 8,408 | 8,499 | 8,297 | 8,465 | +61 | +0.7% | 1,515 |
| 2023/05/29 | 8,220 | 8,410 | 8,206 | 8,404 | +120 | +1.4% | 734 |
501～
550
件表示中 / 1816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
