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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 6,070 | 6,250 | 6,070 | 6,250 | +80 | +1.3% | 63 |
| 2020/08/11 | 6,380 | 6,400 | 6,100 | 6,170 | -60 | -1% | 725 |
| 2020/08/07 | 6,230 | 6,320 | 6,150 | 6,230 | +40 | +0.6% | 57 |
| 2020/08/06 | 6,080 | 6,190 | 6,080 | 6,190 | +90 | +1.5% | 60 |
| 2020/08/05 | 6,070 | 6,170 | 6,040 | 6,100 | -70 | -1.1% | 77 |
| 2020/08/04 | 6,320 | 6,320 | 6,170 | 6,170 | -150 | -2.4% | 87 |
| 2020/08/03 | 6,280 | 6,340 | 6,190 | 6,320 | +140 | +2.3% | 500 |
| 2020/07/31 | 6,200 | 6,200 | 6,030 | 6,180 | +50 | +0.8% | 77 |
| 2020/07/30 | 6,090 | 6,130 | 6,080 | 6,130 | -40 | -0.6% | 21 |
| 2020/07/29 | 6,230 | 6,230 | 6,100 | 6,170 | -60 | -1% | 20 |
| 2020/07/28 | 6,240 | 6,240 | 6,080 | 6,230 | +40 | +0.6% | 549 |
| 2020/07/27 | 6,290 | 6,320 | 6,190 | 6,190 | +100 | +1.6% | 972 |
| 2020/07/22 | 6,080 | 6,170 | 6,000 | 6,090 | -80 | -1.3% | 126 |
| 2020/07/21 | 6,240 | 6,240 | 6,060 | 6,170 | -60 | -1% | 313 |
| 2020/07/20 | 6,240 | 6,270 | 6,200 | 6,230 | -10 | -0.2% | 241 |
| 2020/07/17 | 6,270 | 6,270 | 6,130 | 6,240 | +40 | +0.6% | 223 |
| 2020/07/16 | 6,020 | 6,210 | 6,020 | 6,200 | +30 | +0.5% | 191 |
| 2020/07/15 | 6,130 | 6,170 | 6,100 | 6,170 | +60 | +1% | 90 |
| 2020/07/14 | 6,070 | 6,170 | 6,070 | 6,110 | +110 | +1.8% | 235 |
| 2020/07/13 | 6,080 | 6,080 | 5,950 | 6,000 | +10 | +0.2% | 33 |
| 2020/07/10 | 5,960 | 6,070 | 5,960 | 5,990 | +40 | +0.7% | 215 |
| 2020/07/09 | 6,010 | 6,010 | 5,840 | 5,950 | -30 | -0.5% | 466 |
| 2020/07/08 | 6,060 | 6,080 | 5,940 | 5,980 | -10 | -0.2% | 384 |
| 2020/07/07 | 5,960 | 5,990 | 5,860 | 5,990 | +10 | +0.2% | 238 |
| 2020/07/06 | 6,150 | 6,250 | 5,960 | 5,980 | -250 | -4% | 767 |
| 2020/07/03 | 6,290 | 6,290 | 6,160 | 6,230 | -140 | -2.2% | 834 |
| 2020/07/02 | 6,560 | 6,560 | 6,290 | 6,370 | -170 | -2.6% | 802 |
| 2020/07/01 | 6,490 | 6,580 | 6,490 | 6,540 | +60 | +0.9% | 6 |
| 2020/06/30 | 6,490 | 6,490 | 6,420 | 6,480 | -50 | -0.8% | 196 |
| 2020/06/29 | 6,540 | 6,540 | 6,400 | 6,530 | +90 | +1.4% | 435 |
| 2020/06/26 | 6,530 | 6,530 | 6,350 | 6,440 | +10 | +0.2% | 77 |
| 2020/06/25 | 6,450 | 6,530 | 6,430 | 6,430 | +170 | +2.7% | 38 |
| 2020/06/24 | 6,320 | 6,330 | 6,260 | 6,260 | -110 | -1.7% | 18 |
| 2020/06/23 | 6,400 | 6,400 | 6,290 | 6,370 | -70 | -1.1% | 86 |
| 2020/06/22 | 6,450 | 6,450 | 6,370 | 6,440 | -50 | -0.8% | 53 |
| 2020/06/19 | 6,410 | 6,490 | 6,410 | 6,490 | -20 | -0.3% | 31 |
| 2020/06/18 | 6,500 | 6,530 | 6,460 | 6,510 | -40 | -0.6% | 40 |
| 2020/06/17 | 6,590 | 6,590 | 6,480 | 6,550 | +20 | +0.3% | 47 |
| 2020/06/16 | 6,670 | 6,670 | 6,520 | 6,530 | -180 | -2.7% | 142 |
| 2020/06/15 | 6,690 | 6,780 | 6,580 | 6,710 | +120 | +1.8% | 132 |
| 2020/06/12 | 6,550 | 6,830 | 6,520 | 6,590 | +140 | +2.2% | 324 |
| 2020/06/11 | 6,370 | 6,450 | 6,370 | 6,450 | +80 | +1.3% | 136 |
| 2020/06/10 | 6,350 | 6,370 | 6,320 | 6,370 | +20 | +0.3% | 94 |
| 2020/06/09 | 6,470 | 6,480 | 6,350 | 6,350 | -170 | -2.6% | 145 |
| 2020/06/08 | 6,600 | 6,600 | 6,470 | 6,520 | -80 | -1.2% | 107 |
| 2020/06/05 | 6,690 | 6,690 | 6,600 | 6,600 | -10 | -0.2% | 88 |
| 2020/06/04 | 6,500 | 6,680 | 6,420 | 6,610 | +10 | +0.2% | 2,898 |
| 2020/06/03 | 6,660 | 6,710 | 6,540 | 6,600 | -60 | -0.9% | 359 |
| 2020/06/02 | 6,690 | 6,800 | 6,640 | 6,660 | -90 | -1.3% | 290 |
| 2020/06/01 | 7,150 | 7,150 | 6,700 | 6,750 | -250 | -3.6% | 4,110 |
1051～
1100
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
