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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 6,000 | 6,023 | 5,965 | 5,965 | -35 | -0.6% | 182 |
| 2025/06/10 | 6,020 | 6,054 | 6,000 | 6,000 | -71 | -1.2% | 155 |
| 2025/06/09 | 6,100 | 6,100 | 6,034 | 6,071 | -31 | -0.5% | 30 |
| 2025/06/06 | 6,000 | 6,102 | 6,000 | 6,102 | +44 | +0.7% | 214 |
| 2025/06/05 | 6,148 | 6,148 | 6,057 | 6,058 | -112 | -1.8% | 89 |
| 2025/06/04 | 6,150 | 6,228 | 6,145 | 6,170 | +51 | +0.8% | 115 |
| 2025/06/03 | 6,268 | 6,268 | 6,119 | 6,119 | -189 | -3% | 132 |
| 2025/06/02 | 6,299 | 6,400 | 6,290 | 6,308 | +9 | +0.1% | 468 |
| 2025/05/30 | 6,222 | 6,299 | 6,213 | 6,299 | +26 | +0.4% | 230 |
| 2025/05/29 | 6,322 | 6,330 | 6,246 | 6,273 | -49 | -0.8% | 150 |
| 2025/05/28 | 6,155 | 6,322 | 6,155 | 6,322 | +90 | +1.4% | 233 |
| 2025/05/27 | 6,233 | 6,233 | 6,220 | 6,232 | +39 | +0.6% | 304 |
| 2025/05/26 | 6,178 | 6,215 | 6,156 | 6,193 | +15 | +0.2% | 76 |
| 2025/05/23 | 6,200 | 6,252 | 6,178 | 6,178 | -20 | -0.3% | 107 |
| 2025/05/22 | 6,183 | 6,198 | 6,160 | 6,198 | +34 | +0.6% | 92 |
| 2025/05/21 | 6,113 | 6,214 | 6,103 | 6,164 | -49 | -0.8% | 338 |
| 2025/05/20 | 6,318 | 6,335 | 6,213 | 6,213 | -146 | -2.3% | 313 |
| 2025/05/19 | 6,334 | 6,392 | 6,334 | 6,359 | -6 | -0.1% | 501 |
| 2025/05/16 | 6,389 | 6,389 | 6,360 | 6,365 | -9 | -0.1% | 218 |
| 2025/05/15 | 6,393 | 6,393 | 6,340 | 6,374 | +10 | +0.2% | 230 |
| 2025/05/14 | 6,407 | 6,450 | 6,364 | 6,364 | -143 | -2.2% | 43 |
| 2025/05/13 | 6,407 | 6,550 | 6,407 | 6,507 | +37 | +0.6% | 251 |
| 2025/05/12 | 6,470 | 6,570 | 6,375 | 6,470 | -100 | -1.5% | 574 |
| 2025/05/09 | 6,462 | 6,613 | 6,462 | 6,570 | +110 | +1.7% | 127 |
| 2025/05/08 | 6,540 | 6,576 | 6,405 | 6,460 | +120 | +1.9% | 228 |
| 2025/05/07 | 6,394 | 6,512 | 6,340 | 6,340 | -354 | -5.3% | 1,517 |
| 2025/05/02 | 6,705 | 6,853 | 6,620 | 6,694 | +6 | +0.1% | 639 |
| 2025/05/01 | 6,718 | 6,718 | 6,636 | 6,688 | +70 | +1.1% | 20 |
| 2025/04/30 | 6,728 | 6,728 | 6,618 | 6,618 | -106 | -1.6% | 17 |
| 2025/04/28 | 6,803 | 6,803 | 6,700 | 6,724 | +13 | +0.2% | 130 |
| 2025/04/25 | 6,686 | 6,711 | 6,613 | 6,711 | -75 | -1.1% | 222 |
| 2025/04/24 | 6,578 | 6,790 | 6,493 | 6,786 | +176 | +2.7% | 1,308 |
| 2025/04/23 | 6,600 | 6,696 | 6,502 | 6,610 | -90 | -1.3% | 954 |
| 2025/04/22 | 6,931 | 6,931 | 6,700 | 6,700 | -131 | -1.9% | 468 |
| 2025/04/21 | 6,876 | 7,064 | 6,802 | 6,831 | -52 | -0.8% | 480 |
| 2025/04/18 | 6,847 | 6,919 | 6,847 | 6,883 | -64 | -0.9% | 65 |
| 2025/04/17 | 7,065 | 7,065 | 6,859 | 6,947 | -116 | -1.6% | 491 |
| 2025/04/16 | 6,937 | 7,147 | 6,926 | 7,063 | +142 | +2.1% | 778 |
| 2025/04/15 | 6,801 | 6,949 | 6,801 | 6,921 | +43 | +0.6% | 407 |
| 2025/04/14 | 7,000 | 7,000 | 6,800 | 6,878 | -176 | -2.5% | 988 |
| 2025/04/11 | 7,171 | 7,372 | 7,002 | 7,054 | -211 | -2.9% | 1,469 |
| 2025/04/10 | 7,572 | 7,606 | 7,030 | 7,265 | -170 | -2.3% | 6,846 |
| 2025/04/09 | 7,948 | 7,952 | 7,434 | 7,435 | -164 | -2.2% | 2,315 |
| 2025/04/08 | 7,627 | 7,825 | 7,410 | 7,599 | +121 | +1.6% | 3,792 |
| 2025/04/07 | 6,821 | 7,586 | 6,821 | 7,478 | +751 | +11.2% | 8,493 |
| 2025/04/04 | 6,800 | 6,800 | 6,667 | 6,727 | -32 | -0.5% | 701 |
| 2025/04/03 | 6,859 | 6,956 | 6,759 | 6,759 | ±0 | ±0% | 885 |
| 2025/04/02 | 6,707 | 6,836 | 6,707 | 6,759 | -3 | ±0% | 758 |
| 2025/04/01 | 6,789 | 6,808 | 6,699 | 6,762 | -38 | -0.6% | 662 |
| 2025/03/31 | 6,790 | 6,873 | 6,740 | 6,800 | +25 | +0.4% | 1,129 |
51～
100
件表示中 / 1816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
