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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 5,240 | 5,310 | 5,240 | 5,310 | +30 | +0.6% | 6 |
| 2021/01/06 | 5,260 | 5,330 | 5,210 | 5,280 | -80 | -1.5% | 11 |
| 2021/01/05 | 5,330 | 5,420 | 5,310 | 5,360 | +80 | +1.5% | 34 |
| 2021/01/04 | 5,390 | 5,400 | 5,270 | 5,280 | -110 | -2% | 48 |
| 2020/12/30 | 5,480 | 5,580 | 5,390 | 5,390 | -100 | -1.8% | 320 |
| 2020/12/29 | 5,510 | 5,530 | 5,490 | 5,490 | -30 | -0.5% | 157 |
| 2020/12/28 | 5,520 | 5,660 | 5,520 | 5,520 | - | - | 155 |
| 2020/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/24 | 5,560 | 5,590 | 5,530 | 5,530 | -40 | -0.7% | 114 |
| 2020/12/23 | 5,610 | 5,630 | 5,560 | 5,570 | -90 | -1.6% | 148 |
| 2020/12/22 | 5,650 | 5,660 | 5,650 | 5,660 | +140 | +2.5% | 17 |
| 2020/12/21 | 5,530 | 5,570 | 5,520 | 5,520 | ±0 | ±0% | 130 |
| 2020/12/18 | 5,520 | 5,560 | 5,520 | 5,520 | ±0 | ±0% | 248 |
| 2020/12/17 | 5,580 | 5,610 | 5,520 | 5,520 | -80 | -1.4% | 65 |
| 2020/12/16 | 5,600 | 5,600 | 5,550 | 5,600 | -20 | -0.4% | 18 |
| 2020/12/15 | 5,560 | 5,620 | 5,560 | 5,620 | +80 | +1.4% | 12 |
| 2020/12/14 | 5,860 | 5,860 | 5,540 | 5,540 | -10 | -0.2% | 65 |
| 2020/12/11 | 5,560 | 5,580 | 5,550 | 5,550 | -110 | -1.9% | 155 |
| 2020/12/10 | 5,800 | 5,800 | 5,660 | 5,660 | +140 | +2.5% | 150 |
| 2020/12/09 | 5,670 | 5,670 | 5,520 | 5,520 | -60 | -1.1% | 134 |
| 2020/12/08 | 5,640 | 5,640 | 5,580 | 5,580 | +10 | +0.2% | 82 |
| 2020/12/07 | 5,700 | 5,700 | 5,570 | 5,570 | +50 | +0.9% | 46 |
| 2020/12/04 | 5,550 | 5,600 | 5,520 | 5,520 | -20 | -0.4% | 19 |
| 2020/12/03 | 5,560 | 5,560 | 5,540 | 5,540 | -20 | -0.4% | 11 |
| 2020/12/02 | 5,530 | 5,600 | 5,510 | 5,560 | +20 | +0.4% | 175 |
| 2020/12/01 | 5,570 | 5,650 | 5,540 | 5,540 | +40 | +0.7% | 212 |
| 2020/11/30 | 5,450 | 5,510 | 5,450 | 5,500 | -20 | -0.4% | 23 |
| 2020/11/27 | 5,570 | 5,570 | 5,520 | 5,520 | -30 | -0.5% | 10 |
| 2020/11/26 | 5,550 | 5,550 | 5,550 | 5,550 | +20 | +0.4% | 14 |
| 2020/11/25 | 5,560 | 5,570 | 5,480 | 5,530 | -50 | -0.9% | 46 |
| 2020/11/24 | 5,600 | 5,600 | 5,580 | 5,580 | +20 | +0.4% | 16 |
| 2020/11/20 | 5,610 | 5,610 | 5,560 | 5,560 | +10 | +0.2% | 17 |
| 2020/11/19 | 5,600 | 5,630 | 5,550 | 5,550 | -100 | -1.8% | 10 |
| 2020/11/18 | 5,650 | 5,650 | 5,650 | 5,650 | -40 | -0.7% | 17 |
| 2020/11/17 | 5,610 | 5,690 | 5,590 | 5,690 | +10 | +0.2% | 35 |
| 2020/11/16 | 5,670 | 5,730 | 5,640 | 5,680 | -60 | -1% | 97 |
| 2020/11/13 | 5,680 | 5,750 | 5,680 | 5,740 | +110 | +2% | 183 |
| 2020/11/12 | 5,720 | 5,720 | 5,630 | 5,630 | -30 | -0.5% | 44 |
| 2020/11/11 | 5,730 | 5,730 | 5,640 | 5,660 | -30 | -0.5% | 24 |
| 2020/11/10 | 5,570 | 5,700 | 5,510 | 5,690 | +30 | +0.5% | 683 |
| 2020/11/09 | 5,780 | 5,780 | 5,600 | 5,660 | -90 | -1.6% | 216 |
| 2020/11/06 | 5,670 | 5,780 | 5,650 | 5,750 | -30 | -0.5% | 203 |
| 2020/11/05 | 5,860 | 5,860 | 5,690 | 5,780 | -190 | -3.2% | 280 |
| 2020/11/04 | 6,100 | 6,100 | 5,970 | 5,970 | -130 | -2.1% | 20 |
| 2020/11/02 | 6,230 | 6,230 | 6,090 | 6,100 | -70 | -1.1% | 490 |
| 2020/10/30 | 6,150 | 6,170 | 6,070 | 6,170 | +90 | +1.5% | 39 |
| 2020/10/29 | 6,180 | 6,180 | 6,080 | 6,080 | ±0 | ±0% | 36 |
| 2020/10/28 | 6,080 | 6,080 | 6,080 | 6,080 | ±0 | ±0% | 9 |
| 2020/10/27 | 5,960 | 6,090 | 5,960 | 6,080 | +110 | +1.8% | 38 |
| 2020/10/26 | 5,950 | 5,970 | 5,940 | 5,970 | - | - | 305 |
951～
1000
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
