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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 7,912 | 7,913 | 7,571 | 7,571 | -219 | -2.8% | 220 |
| 2022/06/14 | 7,940 | 7,943 | 7,779 | 7,790 | +30 | +0.4% | 573 |
| 2022/06/13 | 7,550 | 7,800 | 7,550 | 7,760 | +300 | +4% | 323 |
| 2022/06/10 | 7,649 | 7,649 | 7,460 | 7,460 | -4 | -0.1% | 62 |
| 2022/06/09 | 7,332 | 7,505 | 7,332 | 7,464 | +132 | +1.8% | 3 |
| 2022/06/08 | 7,321 | 7,423 | 7,313 | 7,332 | -192 | -2.6% | 141 |
| 2022/06/07 | 7,499 | 7,524 | 7,379 | 7,524 | +16 | +0.2% | 110 |
| 2022/06/06 | 7,677 | 7,677 | 7,381 | 7,508 | +231 | +3.2% | 75 |
| 2022/06/03 | 7,490 | 7,490 | 7,275 | 7,277 | -215 | -2.9% | 131 |
| 2022/06/02 | 7,439 | 7,574 | 7,423 | 7,492 | +59 | +0.8% | 123 |
| 2022/06/01 | 7,435 | 7,435 | 7,331 | 7,433 | +48 | +0.6% | 95 |
| 2022/05/31 | 7,285 | 7,410 | 7,285 | 7,385 | +108 | +1.5% | 40 |
| 2022/05/30 | 7,301 | 7,365 | 7,257 | 7,277 | -174 | -2.3% | 357 |
| 2022/05/27 | 7,427 | 7,620 | 7,422 | 7,451 | -328 | -4.2% | 163 |
| 2022/05/26 | 7,615 | 7,789 | 7,606 | 7,779 | +164 | +2.2% | 91 |
| 2022/05/25 | 7,847 | 7,847 | 7,615 | 7,615 | -83 | -1.1% | 43 |
| 2022/05/24 | 7,607 | 7,835 | 7,607 | 7,698 | -33 | -0.4% | 25 |
| 2022/05/23 | 7,888 | 7,888 | 7,515 | 7,731 | +137 | +1.8% | 102 |
| 2022/05/20 | 7,794 | 7,794 | 7,593 | 7,594 | -276 | -3.5% | 192 |
| 2022/05/19 | 8,022 | 8,022 | 7,870 | 7,870 | +240 | +3.1% | 195 |
| 2022/05/18 | 7,860 | 7,860 | 7,613 | 7,630 | -231 | -2.9% | 68 |
| 2022/05/17 | 7,812 | 7,880 | 7,715 | 7,861 | -81 | -1% | 621 |
| 2022/05/16 | 7,729 | 7,972 | 7,707 | 7,942 | -88 | -1.1% | 339 |
| 2022/05/13 | 8,200 | 8,200 | 7,958 | 8,030 | -153 | -1.9% | 713 |
| 2022/05/12 | 8,115 | 8,210 | 8,086 | 8,183 | +197 | +2.5% | 345 |
| 2022/05/11 | 8,352 | 8,352 | 7,986 | 7,986 | -174 | -2.1% | 275 |
| 2022/05/10 | 8,308 | 8,380 | 8,160 | 8,160 | -139 | -1.7% | 10,596 |
| 2022/05/09 | 8,117 | 8,300 | 8,117 | 8,299 | +233 | +2.9% | 210 |
| 2022/05/06 | 8,067 | 8,086 | 7,921 | 8,066 | +149 | +1.9% | 210 |
| 2022/05/02 | 7,986 | 7,986 | 7,684 | 7,917 | -183 | -2.3% | 322 |
| 2022/04/28 | 7,828 | 8,100 | 7,828 | 8,100 | +147 | +1.8% | 332 |
| 2022/04/27 | 8,097 | 8,100 | 7,908 | 7,953 | +101 | +1.3% | 405 |
| 2022/04/26 | 7,997 | 7,999 | 7,799 | 7,852 | -67 | -0.8% | 514 |
| 2022/04/25 | 7,959 | 7,998 | 7,832 | 7,919 | +143 | +1.8% | 469 |
| 2022/04/22 | 7,999 | 7,999 | 7,674 | 7,776 | +101 | +1.3% | 1,059 |
| 2022/04/21 | 7,600 | 7,800 | 7,600 | 7,675 | -4 | -0.1% | 527 |
| 2022/04/20 | 7,700 | 7,700 | 7,610 | 7,679 | +69 | +0.9% | 387 |
| 2022/04/19 | 7,497 | 7,640 | 7,457 | 7,610 | +240 | +3.3% | 224 |
| 2022/04/18 | 7,497 | 7,500 | 7,231 | 7,370 | -128 | -1.7% | 486 |
| 2022/04/15 | 7,264 | 7,498 | 7,264 | 7,498 | +321 | +4.5% | 24 |
| 2022/04/14 | 7,180 | 7,221 | 7,177 | 7,177 | -57 | -0.8% | 182 |
| 2022/04/13 | 7,467 | 7,467 | 7,234 | 7,234 | -111 | -1.5% | 153 |
| 2022/04/12 | 7,440 | 7,440 | 7,345 | 7,345 | +15 | +0.2% | 149 |
| 2022/04/11 | 7,172 | 7,370 | 7,169 | 7,330 | +250 | +3.5% | 322 |
| 2022/04/08 | 7,070 | 7,150 | 7,068 | 7,080 | +11 | +0.2% | 40 |
| 2022/04/07 | 7,067 | 7,110 | 7,027 | 7,069 | +42 | +0.6% | 302 |
| 2022/04/06 | 6,722 | 7,039 | 6,722 | 7,027 | +373 | +5.6% | 570 |
| 2022/04/05 | 6,712 | 6,720 | 6,654 | 6,654 | -122 | -1.8% | 228 |
| 2022/04/04 | 6,999 | 6,999 | 6,776 | 6,776 | -225 | -3.2% | 62 |
| 2022/04/01 | 7,081 | 7,081 | 6,993 | 7,001 | +120 | +1.7% | 77 |
601～
650
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
