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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 8,120 | 8,153 | 8,005 | 8,153 | -151 | -1.8% | 287 |
| 2022/08/25 | 8,499 | 8,499 | 8,304 | 8,304 | -121 | -1.4% | 141 |
| 2022/08/24 | 8,330 | 8,425 | 8,330 | 8,425 | +105 | +1.3% | 63 |
| 2022/08/23 | 8,250 | 8,320 | 8,250 | 8,320 | +181 | +2.2% | 67 |
| 2022/08/22 | 8,197 | 8,316 | 8,139 | 8,139 | +9 | +0.1% | 552 |
| 2022/08/19 | 8,136 | 8,136 | 8,049 | 8,130 | -6 | -0.1% | 91 |
| 2022/08/18 | 8,118 | 8,138 | 7,976 | 8,136 | +158 | +2% | 311 |
| 2022/08/17 | 7,901 | 7,979 | 7,893 | 7,978 | +168 | +2.2% | 116 |
| 2022/08/16 | 7,801 | 7,813 | 7,801 | 7,810 | -31 | -0.4% | 11 |
| 2022/08/15 | 7,738 | 7,949 | 7,738 | 7,841 | -47 | -0.6% | 200 |
| 2022/08/12 | 7,999 | 7,999 | 7,888 | 7,888 | -272 | -3.3% | 31 |
| 2022/08/10 | 7,996 | 8,160 | 7,996 | 8,160 | - | - | 583 |
| 2022/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/05 | 7,874 | 7,874 | 7,711 | 7,814 | -68 | -0.9% | 197 |
| 2022/08/04 | 7,808 | 7,882 | 7,808 | 7,882 | -28 | -0.4% | 51 |
| 2022/08/03 | 8,110 | 8,110 | 7,909 | 7,910 | -8 | -0.1% | 159 |
| 2022/08/02 | 7,743 | 7,918 | 7,743 | 7,918 | +181 | +2.3% | 85 |
| 2022/08/01 | 7,998 | 7,998 | 7,737 | 7,737 | -179 | -2.3% | 344 |
| 2022/07/29 | 7,715 | 7,916 | 7,715 | 7,916 | +116 | +1.5% | 32 |
| 2022/07/28 | 7,869 | 7,891 | 7,800 | 7,800 | -179 | -2.2% | 142 |
| 2022/07/27 | 7,942 | 7,979 | 7,942 | 7,979 | +179 | +2.3% | 2 |
| 2022/07/26 | 7,878 | 7,938 | 7,800 | 7,800 | -228 | -2.8% | 177 |
| 2022/07/25 | 8,033 | 8,033 | 7,897 | 8,028 | -5 | -0.1% | 59 |
| 2022/07/22 | 7,970 | 8,033 | 7,849 | 8,033 | +56 | +0.7% | 281 |
| 2022/07/21 | 7,810 | 8,060 | 7,810 | 7,977 | +205 | +2.6% | 155 |
| 2022/07/20 | 7,790 | 7,790 | 7,771 | 7,772 | -142 | -1.8% | 90 |
| 2022/07/19 | 7,887 | 8,045 | 7,887 | 7,914 | -273 | -3.3% | 308 |
| 2022/07/15 | 7,995 | 8,187 | 7,995 | 8,187 | +206 | +2.6% | 288 |
| 2022/07/14 | 7,990 | 7,991 | 7,902 | 7,981 | +240 | +3.1% | 42 |
| 2022/07/13 | 7,919 | 7,946 | 7,741 | 7,741 | -178 | -2.2% | 73 |
| 2022/07/12 | 7,895 | 7,935 | 7,745 | 7,919 | +174 | +2.2% | 402 |
| 2022/07/11 | 7,627 | 7,746 | 7,477 | 7,745 | +307 | +4.1% | 158 |
| 2022/07/08 | 7,494 | 7,494 | 7,344 | 7,438 | -180 | -2.4% | 29 |
| 2022/07/07 | 7,625 | 7,625 | 7,618 | 7,618 | +106 | +1.4% | 48 |
| 2022/07/06 | 7,403 | 7,512 | 7,403 | 7,512 | +62 | +0.8% | 46 |
| 2022/07/05 | 7,438 | 7,450 | 7,438 | 7,450 | +12 | +0.2% | 15 |
| 2022/07/04 | 7,597 | 7,597 | 7,399 | 7,438 | -72 | -1% | 64 |
| 2022/07/01 | 7,556 | 7,556 | 7,468 | 7,510 | +4 | +0.1% | 108 |
| 2022/06/30 | 7,549 | 7,549 | 7,400 | 7,506 | -2 | ±0% | 159 |
| 2022/06/29 | 7,306 | 7,508 | 7,306 | 7,508 | +63 | +0.8% | 57 |
| 2022/06/28 | 7,377 | 7,445 | 7,377 | 7,445 | +80 | +1.1% | 5 |
| 2022/06/27 | 7,409 | 7,562 | 7,201 | 7,365 | -194 | -2.6% | 162 |
| 2022/06/24 | 7,730 | 7,730 | 7,559 | 7,559 | -119 | -1.5% | 12 |
| 2022/06/23 | 7,834 | 7,834 | 7,678 | 7,678 | +5 | +0.1% | 81 |
| 2022/06/22 | 7,744 | 7,810 | 7,640 | 7,673 | +130 | +1.7% | 36 |
| 2022/06/21 | 7,700 | 7,700 | 7,514 | 7,543 | -157 | -2% | 85 |
| 2022/06/20 | 7,922 | 7,922 | 7,690 | 7,700 | +77 | +1% | 24 |
| 2022/06/17 | 7,831 | 7,831 | 7,585 | 7,623 | -87 | -1.1% | 136 |
| 2022/06/16 | 7,505 | 7,710 | 7,499 | 7,710 | +139 | +1.8% | 145 |
551～
600
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
