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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 6,150 | 6,170 | 6,150 | 6,170 | +70 | +1.1% | 17 |
| 2019/02/27 | 6,170 | 6,170 | 6,100 | 6,100 | -40 | -0.7% | 319 |
| 2019/02/26 | 6,140 | 6,140 | 6,110 | 6,140 | +10 | +0.2% | 67 |
| 2019/02/25 | 6,160 | 6,160 | 6,100 | 6,130 | -90 | -1.4% | 58 |
| 2019/02/22 | 6,220 | 6,220 | 6,220 | 6,220 | +90 | +1.5% | 7 |
| 2019/02/21 | 6,210 | 6,250 | 6,130 | 6,130 | -120 | -1.9% | 18 |
| 2019/02/20 | 6,180 | 6,270 | 6,180 | 6,250 | ±0 | ±0% | 6 |
| 2019/02/19 | 6,250 | 6,250 | 6,200 | 6,250 | ±0 | ±0% | 10 |
| 2019/02/18 | 6,320 | 6,320 | 6,250 | 6,250 | -80 | -1.3% | 15 |
| 2019/02/15 | 6,230 | 6,330 | 6,230 | 6,330 | +60 | +1% | 18 |
| 2019/02/14 | 6,200 | 6,280 | 6,200 | 6,270 | +20 | +0.3% | 19 |
| 2019/02/13 | 6,270 | 6,270 | 6,230 | 6,250 | -40 | -0.6% | 8 |
| 2019/02/12 | 6,320 | 6,340 | 6,280 | 6,290 | -30 | -0.5% | 39 |
| 2019/02/08 | 6,350 | 6,390 | 6,320 | 6,320 | -20 | -0.3% | 244 |
| 2019/02/07 | 6,350 | 6,350 | 6,340 | 6,340 | ±0 | ±0% | 20 |
| 2019/02/06 | 6,350 | 6,350 | 6,340 | 6,340 | -20 | -0.3% | 195 |
| 2019/02/05 | 6,350 | 6,360 | 6,340 | 6,360 | +40 | +0.6% | 4 |
| 2019/02/04 | 6,310 | 6,320 | 6,300 | 6,320 | +40 | +0.6% | 721 |
| 2019/02/01 | 6,220 | 6,290 | 6,080 | 6,280 | +70 | +1.1% | 327 |
| 2019/01/31 | 6,350 | 6,350 | 6,210 | 6,210 | -170 | -2.7% | 70 |
| 2019/01/30 | 6,410 | 6,410 | 6,380 | 6,380 | -10 | -0.2% | 407 |
| 2019/01/29 | 6,430 | 6,460 | 6,390 | 6,390 | +60 | +0.9% | 92 |
| 2019/01/28 | 6,340 | 6,340 | 6,320 | 6,330 | -20 | -0.3% | 22 |
| 2019/01/25 | 6,510 | 6,510 | 6,350 | 6,350 | -160 | -2.5% | 439 |
| 2019/01/24 | 6,550 | 6,550 | 6,500 | 6,510 | -10 | -0.2% | 16 |
| 2019/01/23 | 6,560 | 6,570 | 6,500 | 6,520 | -10 | -0.2% | 74 |
| 2019/01/22 | 6,490 | 6,540 | 6,470 | 6,530 | +40 | +0.6% | 19 |
| 2019/01/21 | 6,510 | 6,520 | 6,470 | 6,490 | +50 | +0.8% | 17 |
| 2019/01/18 | 6,450 | 6,570 | 6,430 | 6,440 | -60 | -0.9% | 162 |
| 2019/01/17 | 6,520 | 6,530 | 6,500 | 6,500 | +10 | +0.2% | 18 |
| 2019/01/16 | 6,500 | 6,580 | 6,490 | 6,490 | ±0 | ±0% | 13 |
| 2019/01/15 | 6,620 | 6,670 | 6,490 | 6,490 | -20 | -0.3% | 135 |
| 2019/01/11 | 6,590 | 6,590 | 6,510 | 6,510 | -10 | -0.2% | 22 |
| 2019/01/10 | 6,570 | 6,620 | 6,520 | 6,520 | -70 | -1.1% | 396 |
| 2019/01/09 | 6,780 | 6,780 | 6,570 | 6,590 | -190 | -2.8% | 44 |
| 2019/01/08 | 6,760 | 6,780 | 6,740 | 6,780 | +90 | +1.3% | 372 |
| 2019/01/07 | 6,730 | 6,830 | 6,690 | 6,690 | -180 | -2.6% | 461 |
| 2019/01/04 | 6,950 | 7,000 | 6,820 | 6,870 | -130 | -1.9% | 394 |
| 2018/12/28 | 6,950 | 7,120 | 6,920 | 7,000 | -20 | -0.3% | 465 |
| 2018/12/27 | 6,980 | 7,020 | 6,870 | 7,020 | -20 | -0.3% | 1,499 |
| 2018/12/26 | 7,040 | 7,040 | 6,950 | 7,040 | +30 | +0.4% | 6 |
| 2018/12/25 | 7,030 | 7,050 | 6,870 | 7,010 | +10 | +0.1% | 2,373 |
| 2018/12/21 | 7,050 | 7,080 | 6,950 | 7,000 | -80 | -1.1% | 52 |
| 2018/12/20 | 7,000 | 7,100 | 7,000 | 7,080 | +50 | +0.7% | 48 |
| 2018/12/19 | 7,040 | 7,060 | 7,030 | 7,030 | +20 | +0.3% | 255 |
| 2018/12/18 | 7,030 | 7,030 | 7,010 | 7,010 | +50 | +0.7% | 57 |
| 2018/12/17 | 7,040 | 7,050 | 6,930 | 6,960 | -10 | -0.1% | 158 |
| 2018/12/14 | 6,980 | 7,050 | 6,970 | 6,970 | -10 | -0.1% | 64 |
| 2018/12/13 | 6,970 | 6,980 | 6,970 | 6,980 | -30 | -0.4% | 2 |
| 2018/12/12 | 6,970 | 7,080 | 6,970 | 7,010 | -40 | -0.6% | 28 |
1401～
1450
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
