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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 6,817 | 6,904 | 6,817 | 6,881 | -36 | -0.5% | 169 |
| 2022/03/30 | 7,039 | 7,039 | 6,850 | 6,917 | -117 | -1.7% | 381 |
| 2022/03/29 | 7,189 | 7,204 | 7,034 | 7,034 | -112 | -1.6% | 169 |
| 2022/03/28 | 7,034 | 7,182 | 7,034 | 7,146 | +80 | +1.1% | 883 |
| 2022/03/25 | 7,000 | 7,100 | 6,921 | 7,066 | +188 | +2.7% | 344 |
| 2022/03/24 | 7,037 | 7,037 | 6,866 | 6,878 | +116 | +1.7% | 928 |
| 2022/03/23 | 6,981 | 6,981 | 6,750 | 6,762 | -247 | -3.5% | 364 |
| 2022/03/22 | 6,816 | 7,088 | 6,808 | 7,009 | -17 | -0.2% | 541 |
| 2022/03/18 | 6,933 | 7,150 | 6,903 | 7,026 | +26 | +0.4% | 819 |
| 2022/03/17 | 6,693 | 7,230 | 6,666 | 7,000 | -558 | -7.4% | 4,238 |
| 2022/03/16 | 8,051 | 8,170 | 7,539 | 7,558 | -493 | -6.1% | 826 |
| 2022/03/15 | 8,211 | 8,211 | 7,747 | 8,051 | +404 | +5.3% | 1,215 |
| 2022/03/14 | 7,375 | 7,676 | 7,300 | 7,647 | +320 | +4.4% | 631 |
| 2022/03/11 | 7,208 | 7,439 | 7,204 | 7,327 | +229 | +3.2% | 578 |
| 2022/03/10 | 6,993 | 7,201 | 6,927 | 7,098 | -358 | -4.8% | 659 |
| 2022/03/09 | 7,016 | 7,456 | 6,992 | 7,456 | +440 | +6.3% | 847 |
| 2022/03/08 | 7,088 | 7,149 | 6,981 | 7,016 | +56 | +0.8% | 333 |
| 2022/03/07 | 6,973 | 7,077 | 6,896 | 6,960 | +223 | +3.3% | 875 |
| 2022/03/04 | 6,632 | 6,750 | 6,632 | 6,737 | +157 | +2.4% | 544 |
| 2022/03/03 | 6,550 | 6,620 | 6,519 | 6,580 | +44 | +0.7% | 1,148 |
| 2022/03/02 | 6,575 | 6,575 | 6,473 | 6,536 | +41 | +0.6% | 974 |
| 2022/03/01 | 6,478 | 6,496 | 6,478 | 6,495 | -96 | -1.5% | 287 |
| 2022/02/28 | 6,490 | 6,598 | 6,487 | 6,591 | +141 | +2.2% | 202 |
| 2022/02/25 | 6,420 | 6,490 | 6,419 | 6,450 | +47 | +0.7% | 103 |
| 2022/02/24 | 6,332 | 6,430 | 6,329 | 6,403 | +132 | +2.1% | 944 |
| 2022/02/22 | 6,164 | 6,300 | 6,164 | 6,271 | +127 | +2.1% | 572 |
| 2022/02/21 | 6,052 | 6,178 | 6,052 | 6,144 | +27 | +0.4% | 6 |
| 2022/02/18 | 6,027 | 6,118 | 6,027 | 6,117 | -10 | -0.2% | 113 |
| 2022/02/17 | 6,000 | 6,127 | 5,993 | 6,127 | +31 | +0.5% | 62 |
| 2022/02/16 | 6,050 | 6,096 | 5,988 | 6,096 | -82 | -1.3% | 50 |
| 2022/02/15 | 6,132 | 6,178 | 6,132 | 6,178 | +113 | +1.9% | 80 |
| 2022/02/14 | 6,190 | 6,190 | 5,945 | 6,065 | +16 | +0.3% | 73 |
| 2022/02/10 | 6,050 | 6,050 | 5,911 | 6,049 | -2 | ±0% | 80 |
| 2022/02/09 | 6,128 | 6,128 | 6,050 | 6,051 | - | - | 15 |
| 2022/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/04 | 6,200 | 6,200 | 6,100 | 6,135 | +10 | +0.2% | 39 |
| 2022/02/03 | 6,221 | 6,221 | 6,124 | 6,125 | -103 | -1.7% | 46 |
| 2022/02/02 | 6,146 | 6,315 | 6,133 | 6,228 | - | - | 238 |
| 2022/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/31 | 6,249 | 6,349 | 6,246 | 6,344 | +14 | +0.2% | 130 |
| 2022/01/28 | 6,290 | 6,330 | 6,290 | 6,330 | +40 | +0.6% | 280 |
| 2022/01/27 | 6,218 | 6,290 | 6,118 | 6,290 | +97 | +1.6% | 65 |
| 2022/01/26 | 6,070 | 6,198 | 6,047 | 6,193 | +26 | +0.4% | 205 |
| 2022/01/25 | 6,066 | 6,167 | 6,054 | 6,167 | +105 | +1.7% | 430 |
| 2022/01/24 | 6,110 | 6,111 | 6,000 | 6,062 | +45 | +0.7% | 264 |
| 2022/01/21 | 5,941 | 6,022 | 5,901 | 6,017 | -19 | -0.3% | 335 |
| 2022/01/20 | 6,226 | 6,227 | 6,020 | 6,036 | -182 | -2.9% | 954 |
| 2022/01/19 | 6,270 | 6,270 | 6,154 | 6,218 | -59 | -0.9% | 101 |
| 2022/01/18 | 6,178 | 6,277 | 6,163 | 6,277 | +117 | +1.9% | 215 |
651～
700
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
