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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 7,799 | 7,949 | 7,519 | 7,600 | -299 | -3.8% | 1,329 |
| 2023/03/10 | 7,749 | 7,910 | 7,736 | 7,899 | +270 | +3.5% | 1,248 |
| 2023/03/09 | 7,685 | 7,698 | 7,593 | 7,629 | -69 | -0.9% | 887 |
| 2023/03/08 | 7,510 | 7,760 | 7,510 | 7,698 | +338 | +4.6% | 313 |
| 2023/03/07 | 7,428 | 7,428 | 7,200 | 7,360 | -10 | -0.1% | 389 |
| 2023/03/06 | 7,267 | 7,450 | 7,265 | 7,370 | -18 | -0.2% | 1,446 |
| 2023/03/03 | 7,400 | 7,449 | 7,382 | 7,388 | -98 | -1.3% | 528 |
| 2023/03/02 | 7,397 | 7,572 | 7,396 | 7,486 | +32 | +0.4% | 1,651 |
| 2023/03/01 | 7,701 | 7,789 | 7,435 | 7,454 | -264 | -3.4% | 1,126 |
| 2023/02/28 | 7,661 | 7,790 | 7,589 | 7,718 | -36 | -0.5% | 1,374 |
| 2023/02/27 | 7,670 | 7,770 | 7,650 | 7,754 | +252 | +3.4% | 812 |
| 2023/02/24 | 7,548 | 7,548 | 7,492 | 7,502 | +49 | +0.7% | 378 |
| 2023/02/22 | 7,355 | 7,453 | 7,355 | 7,453 | +103 | +1.4% | 1,142 |
| 2023/02/21 | 7,273 | 7,354 | 7,193 | 7,350 | +98 | +1.4% | 538 |
| 2023/02/20 | 7,370 | 7,370 | 7,171 | 7,252 | +20 | +0.3% | 1,508 |
| 2023/02/17 | 7,196 | 7,279 | 7,159 | 7,232 | +186 | +2.6% | 442 |
| 2023/02/16 | 7,245 | 7,250 | 7,003 | 7,046 | -100 | -1.4% | 612 |
| 2023/02/15 | 7,035 | 7,213 | 7,035 | 7,146 | +117 | +1.7% | 834 |
| 2023/02/14 | 7,029 | 7,029 | 6,939 | 7,029 | +28 | +0.4% | 396 |
| 2023/02/13 | 6,995 | 7,129 | 6,995 | 7,001 | +61 | +0.9% | 1,742 |
| 2023/02/10 | 6,817 | 6,987 | 6,813 | 6,940 | +46 | +0.7% | 1,285 |
| 2023/02/09 | 6,951 | 6,999 | 6,838 | 6,894 | -51 | -0.7% | 1,063 |
| 2023/02/08 | 6,950 | 6,956 | 6,896 | 6,945 | -10 | -0.1% | 428 |
| 2023/02/07 | 7,159 | 7,159 | 6,955 | 6,955 | -94 | -1.3% | 1,456 |
| 2023/02/06 | 6,982 | 7,108 | 6,950 | 7,049 | +263 | +3.9% | 2,500 |
| 2023/02/03 | 6,745 | 6,786 | 6,664 | 6,786 | +223 | +3.4% | 670 |
| 2023/02/02 | 6,684 | 6,684 | 6,473 | 6,563 | -177 | -2.6% | 665 |
| 2023/02/01 | 6,810 | 6,814 | 6,720 | 6,740 | -95 | -1.4% | 616 |
| 2023/01/31 | 6,724 | 6,835 | 6,625 | 6,835 | +211 | +3.2% | 2,589 |
| 2023/01/30 | 6,487 | 6,624 | 6,480 | 6,624 | +166 | +2.6% | 639 |
| 2023/01/27 | 6,450 | 6,529 | 6,425 | 6,458 | -42 | -0.6% | 335 |
| 2023/01/26 | 6,553 | 6,560 | 6,500 | 6,500 | -53 | -0.8% | 98 |
| 2023/01/25 | 6,651 | 6,651 | 6,553 | 6,553 | +2 | ±0% | 81 |
| 2023/01/24 | 6,550 | 6,736 | 6,550 | 6,551 | -54 | -0.8% | 59 |
| 2023/01/23 | 6,604 | 6,749 | 6,600 | 6,605 | -38 | -0.6% | 85 |
| 2023/01/20 | 6,621 | 6,655 | 6,621 | 6,643 | -68 | -1% | 422 |
| 2023/01/19 | 6,827 | 6,834 | 6,674 | 6,711 | -124 | -1.8% | 199 |
| 2023/01/18 | 6,834 | 6,942 | 6,742 | 6,835 | +68 | +1% | 685 |
| 2023/01/17 | 6,777 | 6,816 | 6,745 | 6,767 | +134 | +2% | 457 |
| 2023/01/16 | 6,746 | 6,749 | 6,589 | 6,633 | -145 | -2.1% | 394 |
| 2023/01/13 | 6,808 | 6,863 | 6,721 | 6,778 | -208 | -3% | 824 |
| 2023/01/12 | 6,972 | 7,008 | 6,902 | 6,986 | +14 | +0.2% | 262 |
| 2023/01/11 | 6,942 | 7,019 | 6,915 | 6,972 | -56 | -0.8% | 338 |
| 2023/01/10 | 7,100 | 7,158 | 6,950 | 7,028 | -289 | -3.9% | 677 |
| 2023/01/06 | 7,138 | 7,320 | 7,032 | 7,317 | +179 | +2.5% | 863 |
| 2023/01/05 | 7,000 | 7,189 | 6,940 | 7,138 | -18 | -0.3% | 799 |
| 2023/01/04 | 7,303 | 7,401 | 7,156 | 7,156 | -404 | -5.3% | 1,077 |
| 2022/12/30 | 7,680 | 7,680 | 7,455 | 7,560 | -207 | -2.7% | 1,290 |
| 2022/12/29 | 7,916 | 7,916 | 7,700 | 7,767 | +99 | +1.3% | 293 |
| 2022/12/28 | 7,744 | 7,744 | 7,518 | 7,668 | +74 | +1% | 1,550 |
601～
650
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
