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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 6,040 | 6,070 | 6,040 | 6,070 | +30 | +0.5% | 6 |
| 2019/12/24 | 5,960 | 6,050 | 5,960 | 6,040 | +60 | +1% | 57 |
| 2019/12/23 | 5,960 | 5,980 | 5,960 | 5,980 | +20 | +0.3% | 36 |
| 2019/12/20 | 6,010 | 6,040 | 5,950 | 5,960 | -40 | -0.7% | 53 |
| 2019/12/19 | 6,040 | 6,040 | 6,000 | 6,000 | -20 | -0.3% | 24 |
| 2019/12/18 | 6,020 | 6,020 | 6,020 | 6,020 | -50 | -0.8% | 9 |
| 2019/12/17 | 6,100 | 6,140 | 6,070 | 6,070 | -30 | -0.5% | 72 |
| 2019/12/16 | 6,010 | 6,100 | 6,010 | 6,100 | +60 | +1% | 35 |
| 2019/12/13 | 6,220 | 6,220 | 6,040 | 6,040 | -80 | -1.3% | 18 |
| 2019/12/12 | 6,120 | 6,120 | 6,120 | 6,120 | -120 | -1.9% | 55 |
| 2019/12/11 | 6,270 | 6,270 | 6,240 | 6,240 | -30 | -0.5% | 17 |
| 2019/12/10 | 6,300 | 6,300 | 6,230 | 6,270 | +60 | +1% | 41 |
| 2019/12/09 | 6,200 | 6,210 | 6,200 | 6,210 | -70 | -1.1% | 10 |
| 2019/12/06 | 6,340 | 6,340 | 6,280 | 6,280 | -20 | -0.3% | 32 |
| 2019/12/05 | 6,300 | 6,350 | 6,290 | 6,300 | ±0 | ±0% | 113 |
| 2019/12/04 | 6,300 | 6,350 | 6,300 | 6,300 | -30 | -0.5% | 351 |
| 2019/12/03 | 6,320 | 6,340 | 6,270 | 6,330 | -60 | -0.9% | 799 |
| 2019/12/02 | 6,290 | 6,390 | 6,290 | 6,390 | -30 | -0.5% | 22 |
| 2019/11/29 | 6,240 | 6,420 | 6,240 | 6,420 | +170 | +2.7% | 173 |
| 2019/11/28 | 6,150 | 6,250 | 6,150 | 6,250 | +70 | +1.1% | 46 |
| 2019/11/27 | 6,100 | 6,220 | 6,100 | 6,180 | +50 | +0.8% | 22 |
| 2019/11/26 | 6,080 | 6,160 | 6,080 | 6,130 | -10 | -0.2% | 51 |
| 2019/11/25 | 6,190 | 6,190 | 6,130 | 6,140 | -80 | -1.3% | 62 |
| 2019/11/22 | 6,180 | 6,240 | 6,170 | 6,220 | -60 | -1% | 128 |
| 2019/11/21 | 6,120 | 6,280 | 6,120 | 6,280 | +50 | +0.8% | 297 |
| 2019/11/20 | 6,100 | 6,230 | 6,060 | 6,230 | +60 | +1% | 118 |
| 2019/11/19 | 6,230 | 6,310 | 6,170 | 6,170 | -160 | -2.5% | 18 |
| 2019/11/18 | 6,240 | 6,330 | 6,200 | 6,330 | +80 | +1.3% | 3,007 |
| 2019/11/15 | 6,400 | 6,400 | 6,220 | 6,250 | -160 | -2.5% | 3,039 |
| 2019/11/14 | 6,330 | 6,440 | 6,210 | 6,410 | +110 | +1.7% | 2,318 |
| 2019/11/13 | 6,260 | 6,320 | 6,260 | 6,300 | +60 | +1% | 155 |
| 2019/11/12 | 6,280 | 6,280 | 6,240 | 6,240 | +10 | +0.2% | 38 |
| 2019/11/11 | 6,090 | 6,240 | 6,090 | 6,230 | +140 | +2.3% | 142 |
| 2019/11/08 | 6,090 | 6,090 | 6,070 | 6,090 | -30 | -0.5% | 24 |
| 2019/11/07 | 6,120 | 6,120 | 6,120 | 6,120 | +60 | +1% | 3 |
| 2019/11/06 | 6,170 | 6,170 | 6,060 | 6,060 | -120 | -1.9% | 11 |
| 2019/11/05 | 6,180 | 6,180 | 6,180 | 6,180 | -10 | -0.2% | 1 |
| 2019/11/01 | 6,250 | 6,250 | 6,100 | 6,190 | -50 | -0.8% | 30 |
| 2019/10/31 | 6,150 | 6,280 | 6,150 | 6,240 | -60 | -1% | 63 |
| 2019/10/30 | 6,240 | 6,300 | 6,240 | 6,300 | +50 | +0.8% | 105 |
| 2019/10/29 | 6,250 | 6,250 | 6,170 | 6,250 | +90 | +1.5% | 13 |
| 2019/10/28 | 6,190 | 6,380 | 6,140 | 6,160 | - | - | 116 |
| 2019/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/10/23 | 6,290 | 6,290 | 6,290 | 6,290 | +40 | +0.6% | 3 |
| 2019/10/21 | 6,190 | 6,250 | 6,190 | 6,250 | -40 | -0.6% | 12 |
| 2019/10/18 | 6,290 | 6,290 | 6,290 | 6,290 | ±0 | ±0% | 100 |
| 2019/10/17 | 6,350 | 6,350 | 6,170 | 6,290 | ±0 | ±0% | 36 |
| 2019/10/16 | 6,390 | 6,390 | 6,290 | 6,290 | +80 | +1.3% | 33 |
| 2019/10/15 | 6,270 | 6,360 | 6,210 | 6,210 | -200 | -3.1% | 45 |
1201～
1250
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
