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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 6,310 | 6,410 | 6,310 | 6,410 | -40 | -0.6% | 19 |
| 2019/10/10 | 6,310 | 6,450 | 6,310 | 6,450 | +40 | +0.6% | 50 |
| 2019/10/09 | 6,330 | 6,410 | 6,330 | 6,410 | ±0 | ±0% | 18 |
| 2019/10/08 | 6,490 | 6,490 | 6,290 | 6,410 | -70 | -1.1% | 100 |
| 2019/10/07 | 6,520 | 6,520 | 6,480 | 6,480 | +100 | +1.6% | 80 |
| 2019/10/04 | 6,400 | 6,400 | 6,370 | 6,380 | -110 | -1.7% | 36 |
| 2019/10/03 | 6,490 | 6,490 | 6,490 | 6,490 | +10 | +0.2% | 1 |
| 2019/10/02 | 6,490 | 6,490 | 6,300 | 6,480 | +10 | +0.2% | 71 |
| 2019/10/01 | 6,490 | 6,490 | 6,370 | 6,470 | +20 | +0.3% | 174 |
| 2019/09/30 | 6,450 | 6,450 | 6,450 | 6,450 | +40 | +0.6% | 73 |
| 2019/09/27 | 6,410 | 6,410 | 6,350 | 6,410 | -10 | -0.2% | 165 |
| 2019/09/26 | 6,330 | 6,420 | 6,290 | 6,420 | +90 | +1.4% | 114 |
| 2019/09/25 | 6,280 | 6,330 | 6,260 | 6,330 | +60 | +1% | 239 |
| 2019/09/24 | 6,280 | 6,280 | 6,180 | 6,270 | -10 | -0.2% | 79 |
| 2019/09/20 | 6,280 | 6,280 | 6,170 | 6,280 | +20 | +0.3% | 59 |
| 2019/09/19 | 6,170 | 6,270 | 6,170 | 6,260 | -20 | -0.3% | 3 |
| 2019/09/18 | 6,290 | 6,290 | 6,090 | 6,280 | -10 | -0.2% | 296 |
| 2019/09/17 | 6,200 | 6,300 | 6,160 | 6,290 | +80 | +1.3% | 68 |
| 2019/09/13 | 6,240 | 6,240 | 6,120 | 6,210 | -30 | -0.5% | 80 |
| 2019/09/12 | 6,260 | 6,260 | 6,140 | 6,240 | +10 | +0.2% | 142 |
| 2019/09/11 | 6,300 | 6,300 | 6,220 | 6,230 | -30 | -0.5% | 142 |
| 2019/09/10 | 6,280 | 6,280 | 6,150 | 6,260 | ±0 | ±0% | 59 |
| 2019/09/09 | 6,280 | 6,280 | 6,190 | 6,260 | +130 | +2.1% | 284 |
| 2019/09/06 | 6,120 | 6,340 | 6,120 | 6,130 | +10 | +0.2% | 178 |
| 2019/09/05 | 6,260 | 6,300 | 6,100 | 6,120 | -230 | -3.6% | 712 |
| 2019/09/04 | 6,450 | 6,460 | 6,350 | 6,350 | -100 | -1.6% | 112 |
| 2019/09/03 | 6,500 | 6,500 | 6,410 | 6,450 | -20 | -0.3% | 99 |
| 2019/09/02 | 6,460 | 6,470 | 6,440 | 6,470 | +60 | +0.9% | 248 |
| 2019/08/30 | 6,460 | 6,470 | 6,330 | 6,410 | -30 | -0.5% | 161 |
| 2019/08/29 | 6,470 | 6,470 | 6,400 | 6,440 | +30 | +0.5% | 268 |
| 2019/08/28 | 6,430 | 6,430 | 6,360 | 6,410 | +20 | +0.3% | 104 |
| 2019/08/27 | 6,450 | 6,450 | 6,310 | 6,390 | -80 | -1.2% | 562 |
| 2019/08/26 | 6,630 | 6,630 | 6,460 | 6,470 | +110 | +1.7% | 229 |
| 2019/08/23 | 6,390 | 6,430 | 6,350 | 6,360 | -30 | -0.5% | 278 |
| 2019/08/22 | 6,360 | 6,390 | 6,360 | 6,390 | +50 | +0.8% | 9 |
| 2019/08/21 | 6,390 | 6,420 | 6,270 | 6,340 | +30 | +0.5% | 61 |
| 2019/08/20 | 6,260 | 6,370 | 6,260 | 6,310 | ±0 | ±0% | 281 |
| 2019/08/19 | 6,540 | 6,540 | 6,310 | 6,310 | -120 | -1.9% | 324 |
| 2019/08/16 | 6,620 | 6,620 | 6,370 | 6,430 | -110 | -1.7% | 327 |
| 2019/08/15 | 6,760 | 6,760 | 6,460 | 6,540 | -20 | -0.3% | 950 |
| 2019/08/14 | 6,400 | 6,560 | 6,360 | 6,560 | +100 | +1.5% | 4,964 |
| 2019/08/13 | 6,470 | 6,470 | 6,370 | 6,460 | +120 | +1.9% | 138 |
| 2019/08/09 | 6,300 | 6,360 | 6,210 | 6,340 | +30 | +0.5% | 269 |
| 2019/08/08 | 6,370 | 6,370 | 6,290 | 6,310 | -70 | -1.1% | 57 |
| 2019/08/07 | 6,410 | 6,480 | 6,350 | 6,380 | -40 | -0.6% | 350 |
| 2019/08/06 | 6,380 | 6,460 | 6,340 | 6,420 | +80 | +1.3% | 1,565 |
| 2019/08/05 | 6,300 | 6,340 | 6,270 | 6,340 | +100 | +1.6% | 220 |
| 2019/08/02 | 6,200 | 6,250 | 6,190 | 6,240 | +70 | +1.1% | 249 |
| 2019/08/01 | 6,090 | 6,170 | 6,090 | 6,170 | +80 | +1.3% | 168 |
| 2019/07/31 | 6,070 | 6,090 | 6,070 | 6,090 | +40 | +0.7% | 3 |
1251～
1300
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
