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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 8,085 | 8,085 | 7,899 | 7,985 | -109 | -1.3% | 79 |
| 2025/02/05 | 7,952 | 8,094 | 7,952 | 8,094 | -37 | -0.5% | 298 |
| 2025/02/04 | 8,091 | 8,237 | 7,953 | 8,131 | -106 | -1.3% | 798 |
| 2025/02/03 | 8,428 | 8,428 | 8,209 | 8,237 | +189 | +2.3% | 743 |
| 2025/01/31 | 8,000 | 8,048 | 7,917 | 8,048 | -2 | ±0% | 2,008 |
| 2025/01/30 | 8,160 | 8,160 | 8,020 | 8,050 | -116 | -1.4% | 167 |
| 2025/01/29 | 8,184 | 8,184 | 8,078 | 8,166 | +106 | +1.3% | 96 |
| 2025/01/28 | 8,060 | 8,187 | 7,999 | 8,060 | -115 | -1.4% | 308 |
| 2025/01/27 | 8,249 | 8,249 | 8,055 | 8,175 | -4 | ±0% | 60 |
| 2025/01/24 | 8,279 | 8,351 | 8,120 | 8,179 | -176 | -2.1% | 379 |
| 2025/01/23 | 8,388 | 8,388 | 8,259 | 8,355 | +27 | +0.3% | 99 |
| 2025/01/22 | 8,153 | 8,329 | 8,153 | 8,328 | +176 | +2.2% | 236 |
| 2025/01/21 | 8,256 | 8,286 | 8,003 | 8,152 | -104 | -1.3% | 866 |
| 2025/01/20 | 8,460 | 8,460 | 8,198 | 8,256 | -161 | -1.9% | 1,348 |
| 2025/01/17 | 8,465 | 8,465 | 8,358 | 8,417 | -60 | -0.7% | 148 |
| 2025/01/16 | 8,440 | 8,525 | 8,353 | 8,477 | -174 | -2% | 251 |
| 2025/01/15 | 8,500 | 8,660 | 8,500 | 8,651 | +23 | +0.3% | 112 |
| 2025/01/14 | 8,873 | 8,873 | 8,628 | 8,628 | -179 | -2% | 1,162 |
| 2025/01/10 | 8,670 | 8,959 | 8,670 | 8,807 | +158 | +1.8% | 675 |
| 2025/01/09 | 8,691 | 8,701 | 8,592 | 8,649 | +11 | +0.1% | 379 |
| 2025/01/08 | 8,668 | 8,746 | 8,600 | 8,638 | -12 | -0.1% | 770 |
| 2025/01/07 | 8,537 | 8,650 | 8,468 | 8,650 | +219 | +2.6% | 629 |
| 2025/01/06 | 8,380 | 8,640 | 8,380 | 8,431 | +57 | +0.7% | 911 |
| 2024/12/30 | 8,286 | 8,400 | 8,261 | 8,374 | +95 | +1.1% | 334 |
| 2024/12/27 | 8,295 | 8,300 | 8,247 | 8,279 | +28 | +0.3% | 64 |
| 2024/12/26 | 8,265 | 8,299 | 8,152 | 8,251 | -47 | -0.6% | 492 |
| 2024/12/25 | 8,327 | 8,340 | 8,298 | 8,298 | +97 | +1.2% | 178 |
| 2024/12/24 | 8,333 | 8,333 | 8,200 | 8,201 | -132 | -1.6% | 73 |
| 2024/12/23 | 8,371 | 8,380 | 8,298 | 8,333 | -38 | -0.5% | 133 |
| 2024/12/20 | 8,450 | 8,451 | 8,343 | 8,371 | +101 | +1.2% | 369 |
| 2024/12/19 | 8,130 | 8,319 | 8,130 | 8,270 | +133 | +1.6% | 1,662 |
| 2024/12/18 | 8,278 | 8,278 | 8,110 | 8,137 | -37 | -0.5% | 203 |
| 2024/12/17 | 8,200 | 8,278 | 8,174 | 8,174 | +19 | +0.2% | 131 |
| 2024/12/16 | 7,953 | 8,155 | 7,953 | 8,155 | +111 | +1.4% | 174 |
| 2024/12/13 | 7,933 | 8,051 | 7,933 | 8,044 | +211 | +2.7% | 370 |
| 2024/12/12 | 7,903 | 7,949 | 7,823 | 7,833 | -55 | -0.7% | 712 |
| 2024/12/11 | 7,938 | 7,938 | 7,780 | 7,888 | +100 | +1.3% | 515 |
| 2024/12/10 | 8,002 | 8,002 | 7,513 | 7,788 | -364 | -4.5% | 2,719 |
| 2024/12/09 | 8,318 | 8,318 | 8,152 | 8,152 | -16 | -0.2% | 91 |
| 2024/12/06 | 8,357 | 8,357 | 8,030 | 8,168 | -166 | -2% | 96 |
| 2024/12/05 | 8,417 | 8,417 | 8,328 | 8,334 | +321 | +4% | 120 |
| 2024/12/04 | 8,240 | 8,304 | 8,013 | 8,013 | -89 | -1.1% | 141 |
| 2024/12/03 | 8,300 | 8,325 | 8,040 | 8,102 | -257 | -3.1% | 266 |
| 2024/12/02 | 8,333 | 8,414 | 8,200 | 8,359 | +26 | +0.3% | 90 |
| 2024/11/29 | 8,479 | 8,479 | 8,250 | 8,333 | -160 | -1.9% | 358 |
| 2024/11/28 | 8,390 | 8,507 | 8,303 | 8,493 | -41 | -0.5% | 185 |
| 2024/11/27 | 8,520 | 8,590 | 8,410 | 8,534 | +24 | +0.3% | 194 |
| 2024/11/26 | 8,512 | 8,750 | 8,390 | 8,510 | -220 | -2.5% | 586 |
| 2024/11/25 | 8,513 | 8,742 | 8,500 | 8,730 | +300 | +3.6% | 525 |
| 2024/11/22 | 8,400 | 8,687 | 8,239 | 8,430 | -120 | -1.4% | 767 |
51～
100
件表示中 / 1733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
