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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 7,000 | 7,070 | 6,940 | 7,000 | -20 | -0.3% | 694 |
| 2020/05/28 | 7,160 | 7,200 | 6,830 | 7,020 | +100 | +1.4% | 1,144 |
| 2020/05/27 | 6,960 | 6,960 | 6,900 | 6,920 | +60 | +0.9% | 248 |
| 2020/05/26 | 6,930 | 6,930 | 6,860 | 6,860 | -220 | -3.1% | 398 |
| 2020/05/25 | 7,200 | 7,200 | 6,900 | 7,080 | +50 | +0.7% | 3,681 |
| 2020/05/22 | 6,840 | 7,030 | 6,750 | 7,030 | +390 | +5.9% | 5,914 |
| 2020/05/21 | 6,500 | 6,640 | 6,500 | 6,640 | +40 | +0.6% | 189 |
| 2020/05/20 | 6,670 | 6,670 | 6,600 | 6,600 | +20 | +0.3% | 4 |
| 2020/05/19 | 6,660 | 6,660 | 6,500 | 6,580 | -160 | -2.4% | 22 |
| 2020/05/18 | 6,880 | 6,880 | 6,740 | 6,740 | -50 | -0.7% | 174 |
| 2020/05/15 | 6,830 | 6,830 | 6,730 | 6,790 | +10 | +0.1% | 23 |
| 2020/05/14 | 6,720 | 6,780 | 6,720 | 6,780 | +70 | +1% | 318 |
| 2020/05/13 | 6,690 | 6,710 | 6,600 | 6,710 | +40 | +0.6% | 15 |
| 2020/05/12 | 6,630 | 6,730 | 6,630 | 6,670 | +130 | +2% | 95 |
| 2020/05/11 | 6,580 | 6,630 | 6,510 | 6,540 | -40 | -0.6% | 8 |
| 2020/05/08 | 6,640 | 6,640 | 6,580 | 6,580 | -60 | -0.9% | 7 |
| 2020/05/07 | 6,560 | 6,890 | 6,560 | 6,640 | +80 | +1.2% | 236 |
| 2020/05/01 | 6,590 | 6,650 | 6,560 | 6,560 | +60 | +0.9% | 4,545 |
| 2020/04/30 | 6,320 | 6,500 | 6,320 | 6,500 | -80 | -1.2% | 18 |
| 2020/04/28 | 6,680 | 6,700 | 6,580 | 6,580 | -50 | -0.8% | 64 |
| 2020/04/27 | 6,720 | 6,720 | 6,630 | 6,630 | -160 | -2.4% | 92 |
| 2020/04/24 | 6,750 | 6,860 | 6,750 | 6,790 | -40 | -0.6% | 78 |
| 2020/04/23 | 6,870 | 6,870 | 6,740 | 6,830 | -80 | -1.2% | 118 |
| 2020/04/22 | 6,900 | 6,980 | 6,860 | 6,910 | +20 | +0.3% | 135 |
| 2020/04/21 | 6,670 | 6,890 | 6,670 | 6,890 | +210 | +3.1% | 705 |
| 2020/04/20 | 6,760 | 6,760 | 6,670 | 6,680 | +80 | +1.2% | 111 |
| 2020/04/17 | 6,710 | 6,790 | 6,470 | 6,600 | - | - | 62 |
| 2020/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/14 | 6,670 | 6,670 | 6,630 | 6,630 | -160 | -2.4% | 10 |
| 2020/04/13 | 6,730 | 6,790 | 6,630 | 6,790 | -10 | -0.1% | 54 |
| 2020/04/10 | 6,730 | 6,850 | 6,730 | 6,800 | +10 | +0.1% | 4 |
| 2020/04/09 | 6,700 | 6,970 | 6,700 | 6,790 | -90 | -1.3% | 231 |
| 2020/04/08 | 6,790 | 6,970 | 6,780 | 6,880 | +60 | +0.9% | 346 |
| 2020/04/07 | 6,800 | 6,990 | 6,800 | 6,820 | -80 | -1.2% | 116 |
| 2020/04/06 | 7,170 | 7,230 | 6,900 | 6,900 | -130 | -1.8% | 301 |
| 2020/04/03 | 7,180 | 7,190 | 6,980 | 7,030 | +10 | +0.1% | 3,538 |
| 2020/04/02 | 7,100 | 7,290 | 6,940 | 7,020 | +30 | +0.4% | 5,651 |
| 2020/04/01 | 6,850 | 7,020 | 6,820 | 6,990 | +40 | +0.6% | 637 |
| 2020/03/31 | 6,850 | 7,060 | 6,800 | 6,950 | +50 | +0.7% | 920 |
| 2020/03/30 | 7,390 | 7,390 | 6,800 | 6,900 | -120 | -1.7% | 1,060 |
| 2020/03/27 | 7,010 | 7,020 | 6,920 | 7,020 | -200 | -2.8% | 29 |
| 2020/03/26 | 7,020 | 7,240 | 7,020 | 7,220 | +10 | +0.1% | 253 |
| 2020/03/25 | 7,470 | 7,470 | 7,050 | 7,210 | -190 | -2.6% | 617 |
| 2020/03/24 | 7,500 | 7,810 | 7,360 | 7,400 | -210 | -2.8% | 1,583 |
| 2020/03/23 | 8,070 | 8,090 | 7,570 | 7,610 | -40 | -0.5% | 919 |
| 2020/03/19 | 7,270 | 7,850 | 7,240 | 7,650 | +460 | +6.4% | 2,742 |
| 2020/03/18 | 7,210 | 7,210 | 6,920 | 7,190 | +90 | +1.3% | 1,504 |
| 2020/03/17 | 7,200 | 7,520 | 6,930 | 7,100 | +110 | +1.6% | 1,416 |
| 2020/03/16 | 6,670 | 7,000 | 6,670 | 6,990 | +120 | +1.7% | 1,525 |
1101～
1150
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
