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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 5,190 | 5,330 | 5,190 | 5,310 | +120 | +2.3% | 67 |
| 2021/03/22 | 5,260 | 5,260 | 5,180 | 5,190 | -20 | -0.4% | 88 |
| 2021/03/19 | 5,180 | 5,220 | 5,180 | 5,210 | +90 | +1.8% | 207 |
| 2021/03/18 | 5,150 | 5,150 | 5,120 | 5,120 | -100 | -1.9% | 123 |
| 2021/03/17 | 5,300 | 5,320 | 5,200 | 5,220 | -40 | -0.8% | 107 |
| 2021/03/16 | 5,300 | 5,300 | 5,170 | 5,260 | ±0 | ±0% | 129 |
| 2021/03/15 | 5,410 | 5,410 | 5,220 | 5,260 | +90 | +1.7% | 150 |
| 2021/03/12 | 5,160 | 5,170 | 5,160 | 5,170 | ±0 | ±0% | 71 |
| 2021/03/11 | 5,240 | 5,350 | 5,160 | 5,170 | -70 | -1.3% | 111 |
| 2021/03/10 | 5,250 | 5,310 | 5,210 | 5,240 | -10 | -0.2% | 325 |
| 2021/03/09 | 5,320 | 5,360 | 5,230 | 5,250 | +10 | +0.2% | 287 |
| 2021/03/08 | 5,130 | 5,350 | 5,130 | 5,240 | +110 | +2.1% | 438 |
| 2021/03/05 | 5,370 | 5,370 | 5,130 | 5,130 | -10 | -0.2% | 607 |
| 2021/03/04 | 5,050 | 5,140 | 5,050 | 5,140 | +70 | +1.4% | 14 |
| 2021/03/03 | 5,100 | 5,100 | 5,070 | 5,070 | -60 | -1.2% | 10 |
| 2021/03/02 | 5,070 | 5,180 | 5,070 | 5,130 | -30 | -0.6% | 85 |
| 2021/03/01 | 5,080 | 5,160 | 5,080 | 5,160 | +110 | +2.2% | 32 |
| 2021/02/26 | 5,020 | 5,180 | 5,020 | 5,050 | +105 | +2.1% | 47 |
| 2021/02/25 | 4,975 | 4,975 | 4,945 | 4,945 | -5 | -0.1% | 15 |
| 2021/02/24 | 4,890 | 4,950 | 4,820 | 4,950 | +130 | +2.7% | 78 |
| 2021/02/22 | 4,935 | 4,935 | 4,785 | 4,820 | -120 | -2.4% | 44 |
| 2021/02/19 | 4,900 | 4,940 | 4,880 | 4,940 | +110 | +2.3% | 68 |
| 2021/02/18 | 4,805 | 4,845 | 4,795 | 4,830 | -25 | -0.5% | 72 |
| 2021/02/17 | 4,930 | 4,930 | 4,855 | 4,855 | -45 | -0.9% | 18 |
| 2021/02/16 | 4,975 | 4,975 | 4,860 | 4,900 | -75 | -1.5% | 24 |
| 2021/02/15 | 4,980 | 4,980 | 4,975 | 4,975 | -5 | -0.1% | 2 |
| 2021/02/12 | 5,000 | 5,010 | 4,875 | 4,980 | +40 | +0.8% | 156 |
| 2021/02/10 | 5,010 | 5,010 | 4,940 | 4,940 | -140 | -2.8% | 26 |
| 2021/02/09 | 5,080 | 5,080 | 5,080 | 5,080 | +20 | +0.4% | 1 |
| 2021/02/08 | 5,080 | 5,080 | 4,995 | 5,060 | - | - | 9 |
| 2021/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/04 | 5,090 | 5,090 | 5,090 | 5,090 | +10 | +0.2% | 168 |
| 2021/02/03 | 5,170 | 5,170 | 5,080 | 5,080 | +50 | +1% | 22 |
| 2021/02/02 | 5,090 | 5,090 | 5,000 | 5,030 | -60 | -1.2% | 149 |
| 2021/02/01 | 5,300 | 5,300 | 5,090 | 5,090 | -110 | -2.1% | 186 |
| 2021/01/29 | 5,090 | 5,210 | 5,080 | 5,200 | +110 | +2.2% | 149 |
| 2021/01/28 | 5,040 | 5,140 | 5,040 | 5,090 | +115 | +2.3% | 190 |
| 2021/01/27 | 4,925 | 4,990 | 4,925 | 4,975 | +35 | +0.7% | 165 |
| 2021/01/26 | 4,925 | 4,940 | 4,925 | 4,940 | +70 | +1.4% | 6 |
| 2021/01/25 | 4,980 | 4,980 | 4,845 | 4,870 | -85 | -1.7% | 588 |
| 2021/01/22 | 4,960 | 4,960 | 4,955 | 4,955 | +75 | +1.5% | 43 |
| 2021/01/21 | 4,920 | 4,960 | 4,880 | 4,880 | -90 | -1.8% | 134 |
| 2021/01/20 | 5,000 | 5,000 | 4,915 | 4,970 | -30 | -0.6% | 93 |
| 2021/01/19 | 5,080 | 5,110 | 4,930 | 5,000 | -110 | -2.2% | 207 |
| 2021/01/18 | 5,120 | 5,180 | 5,100 | 5,110 | -40 | -0.8% | 63 |
| 2021/01/15 | 5,160 | 5,240 | 5,130 | 5,150 | -50 | -1% | 151 |
| 2021/01/14 | 5,160 | 5,240 | 5,160 | 5,200 | -20 | -0.4% | 11 |
| 2021/01/13 | 5,240 | 5,240 | 5,180 | 5,220 | -100 | -1.9% | 75 |
| 2021/01/12 | 5,340 | 5,340 | 5,320 | 5,320 | +40 | +0.8% | 54 |
| 2021/01/08 | 5,280 | 5,280 | 5,280 | 5,280 | -30 | -0.6% | 7 |
901～
950
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
