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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 6,250 | 6,310 | 6,230 | 6,270 | +80 | +1.3% | 101 |
| 2019/05/17 | 6,050 | 6,210 | 6,050 | 6,190 | +80 | +1.3% | 466 |
| 2019/05/16 | 6,130 | 6,240 | 6,110 | 6,110 | -50 | -0.8% | 477 |
| 2019/05/15 | 6,230 | 6,250 | 6,110 | 6,160 | -60 | -1% | 863 |
| 2019/05/14 | 6,200 | 6,440 | 6,200 | 6,220 | +100 | +1.6% | 172 |
| 2019/05/13 | 6,090 | 6,190 | 6,090 | 6,120 | +50 | +0.8% | 316 |
| 2019/05/10 | 6,120 | 6,150 | 6,050 | 6,070 | -50 | -0.8% | 176 |
| 2019/05/09 | 6,080 | 6,130 | 6,050 | 6,120 | +130 | +2.2% | 262 |
| 2019/05/08 | 6,060 | 6,100 | 5,990 | 5,990 | -50 | -0.8% | 433 |
| 2019/05/07 | 6,060 | 6,100 | 5,980 | 6,040 | +10 | +0.2% | 251 |
| 2019/04/26 | 5,990 | 6,060 | 5,990 | 6,030 | +70 | +1.2% | 130 |
| 2019/04/25 | 5,970 | 6,000 | 5,960 | 5,960 | -40 | -0.7% | 70 |
| 2019/04/24 | 5,880 | 6,000 | 5,880 | 6,000 | +60 | +1% | 359 |
| 2019/04/23 | 5,940 | 6,000 | 5,940 | 5,940 | -50 | -0.8% | 7 |
| 2019/04/22 | 5,890 | 6,000 | 5,890 | 5,990 | +40 | +0.7% | 281 |
| 2019/04/19 | 5,970 | 5,970 | 5,950 | 5,950 | -30 | -0.5% | 21 |
| 2019/04/18 | 5,980 | 5,980 | 5,980 | 5,980 | +20 | +0.3% | 1 |
| 2019/04/17 | 5,970 | 5,970 | 5,900 | 5,960 | -10 | -0.2% | 28 |
| 2019/04/16 | 6,080 | 6,080 | 5,970 | 5,970 | ±0 | ±0% | 25 |
| 2019/04/15 | 6,000 | 6,000 | 5,860 | 5,970 | -30 | -0.5% | 717 |
| 2019/04/12 | 6,030 | 6,030 | 6,000 | 6,000 | +60 | +1% | 61 |
| 2019/04/11 | 5,930 | 5,940 | 5,920 | 5,940 | +20 | +0.3% | 37 |
| 2019/04/10 | 5,930 | 5,930 | 5,920 | 5,920 | +20 | +0.3% | 342 |
| 2019/04/09 | 5,890 | 5,900 | 5,890 | 5,900 | +20 | +0.3% | 32 |
| 2019/04/08 | 5,910 | 5,920 | 5,880 | 5,880 | -30 | -0.5% | 13 |
| 2019/04/05 | 5,960 | 5,970 | 5,910 | 5,910 | -50 | -0.8% | 61 |
| 2019/04/04 | 5,930 | 5,980 | 5,900 | 5,960 | +10 | +0.2% | 479 |
| 2019/04/03 | 6,010 | 6,010 | 5,940 | 5,950 | -40 | -0.7% | 71 |
| 2019/04/02 | 6,020 | 6,020 | 5,940 | 5,990 | -10 | -0.2% | 40 |
| 2019/04/01 | 6,060 | 6,060 | 5,980 | 6,000 | -80 | -1.3% | 214 |
| 2019/03/29 | 6,110 | 6,110 | 6,080 | 6,080 | -40 | -0.7% | 4 |
| 2019/03/28 | 6,140 | 6,140 | 6,060 | 6,120 | -20 | -0.3% | 74 |
| 2019/03/27 | 6,090 | 6,140 | 6,090 | 6,140 | +50 | +0.8% | 166 |
| 2019/03/26 | 6,050 | 6,170 | 6,050 | 6,090 | -40 | -0.7% | 112 |
| 2019/03/25 | 6,220 | 6,230 | 6,080 | 6,130 | +50 | +0.8% | 177 |
| 2019/03/22 | 6,040 | 6,080 | 6,040 | 6,080 | +10 | +0.2% | 107 |
| 2019/03/20 | 6,050 | 6,080 | 6,050 | 6,070 | +20 | +0.3% | 9 |
| 2019/03/19 | 6,060 | 6,060 | 6,040 | 6,050 | -30 | -0.5% | 334 |
| 2019/03/18 | 6,120 | 6,120 | 6,080 | 6,080 | -60 | -1% | 215 |
| 2019/03/15 | 6,230 | 6,230 | 6,100 | 6,140 | -50 | -0.8% | 344 |
| 2019/03/14 | 6,170 | 6,190 | 6,070 | 6,190 | ±0 | ±0% | 390 |
| 2019/03/13 | 6,180 | 6,190 | 6,160 | 6,190 | +50 | +0.8% | 50 |
| 2019/03/12 | 6,260 | 6,260 | 6,140 | 6,140 | -120 | -1.9% | 313 |
| 2019/03/11 | 6,280 | 6,350 | 6,240 | 6,260 | -20 | -0.3% | 251 |
| 2019/03/08 | 6,290 | 6,340 | 6,280 | 6,280 | +70 | +1.1% | 221 |
| 2019/03/07 | 6,180 | 6,210 | 6,170 | 6,210 | +30 | +0.5% | 211 |
| 2019/03/06 | 6,120 | 6,180 | 6,120 | 6,180 | -20 | -0.3% | 9 |
| 2019/03/05 | 6,290 | 6,290 | 6,200 | 6,200 | +100 | +1.6% | 11 |
| 2019/03/04 | 6,190 | 6,190 | 6,100 | 6,100 | -120 | -1.9% | 174 |
| 2019/03/01 | 6,240 | 6,240 | 6,160 | 6,220 | +50 | +0.8% | 35 |
1351～
1400
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
