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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 6,215 | 6,215 | 6,100 | 6,160 | +10 | +0.2% | 29 |
| 2022/01/14 | 6,186 | 6,214 | 6,115 | 6,150 | -59 | -1% | 716 |
| 2022/01/13 | 6,104 | 6,209 | 6,100 | 6,209 | +9 | +0.1% | 548 |
| 2022/01/12 | 6,223 | 6,349 | 6,200 | 6,200 | -150 | -2.4% | 893 |
| 2022/01/11 | 6,392 | 6,425 | 6,303 | 6,350 | -176 | -2.7% | 499 |
| 2022/01/07 | 6,548 | 6,548 | 6,431 | 6,526 | -78 | -1.2% | 637 |
| 2022/01/06 | 6,560 | 6,605 | 6,560 | 6,604 | +44 | +0.7% | 271 |
| 2022/01/05 | 6,498 | 6,560 | 6,498 | 6,560 | +68 | +1% | 162 |
| 2022/01/04 | 6,488 | 6,493 | 6,442 | 6,492 | +2 | ±0% | 182 |
| 2021/12/30 | 6,453 | 6,500 | 6,452 | 6,490 | +30 | +0.5% | 111 |
| 2021/12/29 | 6,476 | 6,498 | 6,401 | 6,460 | -16 | -0.2% | 128 |
| 2021/12/28 | 6,368 | 6,490 | 6,342 | 6,476 | +108 | +1.7% | 57 |
| 2021/12/27 | 6,362 | 6,462 | 6,308 | 6,368 | -94 | -1.5% | 217 |
| 2021/12/24 | 6,330 | 6,479 | 6,330 | 6,462 | +65 | +1% | 65 |
| 2021/12/23 | 6,490 | 6,490 | 6,358 | 6,397 | -92 | -1.4% | 25 |
| 2021/12/22 | 6,488 | 6,490 | 6,382 | 6,489 | -10 | -0.2% | 206 |
| 2021/12/21 | 6,492 | 6,500 | 6,435 | 6,499 | +19 | +0.3% | 530 |
| 2021/12/20 | 6,410 | 6,480 | 6,309 | 6,480 | +70 | +1.1% | 168 |
| 2021/12/17 | 6,335 | 6,410 | 6,331 | 6,410 | -29 | -0.5% | 53 |
| 2021/12/16 | 6,363 | 6,460 | 6,354 | 6,439 | +199 | +3.2% | 877 |
| 2021/12/15 | 6,268 | 6,275 | 6,214 | 6,240 | +25 | +0.4% | 23 |
| 2021/12/14 | 6,180 | 6,250 | 6,180 | 6,215 | +141 | +2.3% | 66 |
| 2021/12/13 | 6,053 | 6,179 | 6,053 | 6,074 | -12 | -0.2% | 50 |
| 2021/12/10 | 6,190 | 6,190 | 6,086 | 6,086 | -6 | -0.1% | 11 |
| 2021/12/09 | 6,046 | 6,245 | 6,046 | 6,092 | -54 | -0.9% | 12 |
| 2021/12/08 | 6,024 | 6,199 | 6,020 | 6,146 | -78 | -1.3% | 841 |
| 2021/12/07 | 6,201 | 6,298 | 6,171 | 6,224 | -64 | -1% | 75 |
| 2021/12/06 | 6,250 | 6,288 | 6,202 | 6,288 | +56 | +0.9% | 746 |
| 2021/12/03 | 6,201 | 6,309 | 6,201 | 6,232 | -78 | -1.2% | 166 |
| 2021/12/02 | 6,333 | 6,333 | 6,310 | 6,310 | +20 | +0.3% | 76 |
| 2021/12/01 | 6,240 | 6,340 | 6,190 | 6,290 | -24 | -0.4% | 251 |
| 2021/11/30 | 6,209 | 6,349 | 6,209 | 6,314 | +163 | +2.6% | 446 |
| 2021/11/29 | 6,210 | 6,289 | 6,015 | 6,151 | -49 | -0.8% | 407 |
| 2021/11/26 | 6,150 | 6,200 | 6,130 | 6,200 | +70 | +1.1% | 323 |
| 2021/11/25 | 6,100 | 6,140 | 6,080 | 6,130 | +30 | +0.5% | 136 |
| 2021/11/24 | 6,020 | 6,130 | 6,020 | 6,100 | +110 | +1.8% | 301 |
| 2021/11/22 | 5,940 | 6,090 | 5,930 | 5,990 | ±0 | ±0% | 131 |
| 2021/11/19 | 5,960 | 6,000 | 5,960 | 5,990 | +80 | +1.4% | 417 |
| 2021/11/18 | 5,910 | 5,910 | 5,890 | 5,910 | +30 | +0.5% | 88 |
| 2021/11/17 | 5,860 | 5,880 | 5,850 | 5,880 | +30 | +0.5% | 14 |
| 2021/11/16 | 5,860 | 5,860 | 5,850 | 5,850 | -20 | -0.3% | 9 |
| 2021/11/15 | 5,840 | 5,920 | 5,820 | 5,870 | -30 | -0.5% | 98 |
| 2021/11/12 | 5,880 | 5,900 | 5,810 | 5,900 | -80 | -1.3% | 440 |
| 2021/11/11 | 6,050 | 6,060 | 5,980 | 5,980 | -60 | -1% | 50 |
| 2021/11/10 | 5,930 | 6,040 | 5,930 | 6,040 | +60 | +1% | 71 |
| 2021/11/09 | 5,940 | 5,990 | 5,940 | 5,980 | -20 | -0.3% | 79 |
| 2021/11/08 | 6,000 | 6,050 | 5,980 | 6,000 | +50 | +0.8% | 340 |
| 2021/11/05 | 5,950 | 5,960 | 5,930 | 5,950 | ±0 | ±0% | 215 |
| 2021/11/04 | 6,010 | 6,010 | 5,900 | 5,950 | +40 | +0.7% | 140 |
| 2021/11/02 | 5,960 | 5,960 | 5,860 | 5,910 | -140 | -2.3% | 172 |
701～
750
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
