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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 5,760 | 5,850 | 5,690 | 5,790 | +130 | +2.3% | 300 |
| 2021/08/18 | 5,700 | 5,780 | 5,600 | 5,660 | -20 | -0.4% | 225 |
| 2021/08/17 | 5,660 | 5,680 | 5,590 | 5,680 | +30 | +0.5% | 23 |
| 2021/08/16 | 5,550 | 5,650 | 5,550 | 5,650 | -10 | -0.2% | 3 |
| 2021/08/13 | 5,600 | 5,660 | 5,600 | 5,660 | +50 | +0.9% | 19 |
| 2021/08/12 | 5,530 | 5,630 | 5,530 | 5,610 | +80 | +1.4% | 109 |
| 2021/08/11 | 5,640 | 5,640 | 5,530 | 5,530 | -50 | -0.9% | 169 |
| 2021/08/10 | 5,580 | 5,680 | 5,580 | 5,580 | ±0 | ±0% | 192 |
| 2021/08/06 | 5,550 | 5,670 | 5,550 | 5,580 | +40 | +0.7% | 226 |
| 2021/08/05 | 5,620 | 5,620 | 5,520 | 5,540 | +10 | +0.2% | 228 |
| 2021/08/04 | 5,610 | 5,620 | 5,490 | 5,530 | -50 | -0.9% | 263 |
| 2021/08/03 | 5,590 | 5,690 | 5,540 | 5,580 | -10 | -0.2% | 153 |
| 2021/08/02 | 5,780 | 5,800 | 5,570 | 5,590 | -90 | -1.6% | 51 |
| 2021/07/30 | 5,690 | 5,700 | 5,560 | 5,680 | +100 | +1.8% | 415 |
| 2021/07/29 | 5,750 | 5,750 | 5,530 | 5,580 | -250 | -4.3% | 1,583 |
| 2021/07/28 | 6,020 | 6,030 | 5,820 | 5,830 | +30 | +0.5% | 2,847 |
| 2021/07/27 | 5,620 | 5,800 | 5,620 | 5,800 | +220 | +3.9% | 252 |
| 2021/07/26 | 5,510 | 5,600 | 5,500 | 5,580 | +140 | +2.6% | 167 |
| 2021/07/21 | 5,460 | 5,470 | 5,390 | 5,440 | +40 | +0.7% | 285 |
| 2021/07/20 | 5,470 | 5,490 | 5,370 | 5,400 | +10 | +0.2% | 1,166 |
| 2021/07/19 | 5,380 | 5,450 | 5,370 | 5,390 | +50 | +0.9% | 110 |
| 2021/07/16 | 5,350 | 5,380 | 5,270 | 5,340 | -40 | -0.7% | 55 |
| 2021/07/15 | 5,400 | 5,400 | 5,330 | 5,380 | +30 | +0.6% | 7 |
| 2021/07/14 | 5,320 | 5,440 | 5,320 | 5,350 | +30 | +0.6% | 275 |
| 2021/07/13 | 5,400 | 5,440 | 5,320 | 5,320 | -80 | -1.5% | 33 |
| 2021/07/12 | 5,310 | 5,540 | 5,310 | 5,400 | -80 | -1.5% | 450 |
| 2021/07/09 | 5,550 | 5,560 | 5,390 | 5,480 | -60 | -1.1% | 663 |
| 2021/07/08 | 5,450 | 5,560 | 5,320 | 5,540 | +80 | +1.5% | 361 |
| 2021/07/07 | 5,450 | 5,510 | 5,340 | 5,460 | +30 | +0.6% | 574 |
| 2021/07/06 | 5,400 | 5,450 | 5,370 | 5,430 | +40 | +0.7% | 285 |
| 2021/07/05 | 5,340 | 5,390 | 5,340 | 5,390 | +40 | +0.7% | 249 |
| 2021/07/02 | 5,260 | 5,350 | 5,260 | 5,350 | +50 | +0.9% | 110 |
| 2021/07/01 | 5,230 | 5,300 | 5,230 | 5,300 | +70 | +1.3% | 5 |
| 2021/06/30 | 5,230 | 5,230 | 5,230 | 5,230 | +40 | +0.8% | 1 |
| 2021/06/29 | 5,230 | 5,230 | 5,160 | 5,190 | -20 | -0.4% | 20 |
| 2021/06/28 | 5,280 | 5,300 | 5,160 | 5,210 | -20 | -0.4% | 6 |
| 2021/06/25 | 5,190 | 5,230 | 5,150 | 5,230 | -60 | -1.1% | 3 |
| 2021/06/24 | 5,220 | 5,290 | 5,220 | 5,290 | -30 | -0.6% | 11 |
| 2021/06/23 | 5,270 | 5,330 | 5,270 | 5,320 | +10 | +0.2% | 15 |
| 2021/06/22 | 5,290 | 5,310 | 5,280 | 5,310 | +60 | +1.1% | 5 |
| 2021/06/21 | 5,260 | 5,320 | 5,150 | 5,250 | +20 | +0.4% | 69 |
| 2021/06/18 | 5,250 | 5,280 | 5,220 | 5,230 | -90 | -1.7% | 18 |
| 2021/06/17 | 5,340 | 5,380 | 5,320 | 5,320 | - | - | 74 |
| 2021/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/15 | 5,190 | 5,290 | 5,190 | 5,290 | ±0 | ±0% | 36 |
| 2021/06/14 | 5,260 | 5,290 | 5,260 | 5,290 | +100 | +1.9% | 20 |
| 2021/06/11 | 5,240 | 5,260 | 5,190 | 5,190 | -60 | -1.1% | 5 |
| 2021/06/10 | 5,280 | 5,280 | 5,200 | 5,250 | +50 | +1% | 29 |
| 2021/06/09 | 5,250 | 5,250 | 5,200 | 5,200 | ±0 | ±0% | 5 |
| 2021/06/08 | 5,200 | 5,200 | 5,200 | 5,200 | ±0 | ±0% | 2 |
801～
850
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
