ＮＥＸＴ　ＮＯＴＥＳ　香港ハンセン・ベア　ＥＴＮ

2032 / 東証(その他) / ETF・REIT等

8,430 -120 (-1.40%)

株価：2024/11/22 15:20 15分ディレイ

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
2018/12/11	7,030	7,190	7,030	7,050	+30	+0.4%	151
2018/12/10	6,990	7,090	6,990	7,020	+70	+1%	567
2018/12/07	6,990	6,990	6,900	6,950	-20	-0.3%	9
2018/12/06	6,870	6,990	6,870	6,970	+160	+2.3%	111
2018/12/05	6,790	6,830	6,730	6,810	+100	+1.5%	170
2018/12/04	6,690	6,770	6,690	6,710	+40	+0.6%	173
2018/12/03	6,860	6,950	6,640	6,670	-180	-2.6%	939
2018/11/30	6,830	6,940	6,830	6,850	-50	-0.7%	293
2018/11/29	6,910	6,910	6,810	6,900	-50	-0.7%	251
2018/11/28	6,980	6,980	6,910	6,950	-30	-0.4%	61
2018/11/27	6,920	7,000	6,920	6,980	+20	+0.3%	260
2018/11/26	7,100	7,100	6,930	6,960	-120	-1.7%	44
2018/11/22	7,060	7,080	6,960	7,080	-10	-0.1%	38
2018/11/21	7,180	7,190	7,030	7,090	+20	+0.3%	138
2018/11/20	7,020	7,130	6,980	7,070	+90	+1.3%	167
2018/11/19	6,980	7,000	6,900	6,980	-70	-1%	29
2018/11/16	6,960	7,100	6,950	7,050	-110	-1.5%	243
2018/11/15	7,180	7,180	7,160	7,160	-40	-0.6%	7
2018/11/14	7,180	7,200	7,040	7,200	+40	+0.6%	54
2018/11/13	7,410	7,410	7,160	7,160	-20	-0.3%	334
2018/11/12	7,250	7,340	7,150	7,180	+30	+0.4%	98
2018/11/09	7,030	7,220	7,030	7,150	+220	+3.2%	176
2018/11/08	7,060	7,070	6,900	6,930	-150	-2.1%	388
2018/11/07	7,070	7,090	6,880	7,080	-10	-0.1%	273
2018/11/06	7,080	7,100	7,020	7,090	+50	+0.7%	6
2018/11/05	7,040	7,150	7,040	7,040	+70	+1%	472
2018/11/02	7,220	7,240	6,910	6,970	-230	-3.2%	287
2018/11/01	7,350	7,360	7,200	7,200	-200	-2.7%	196
2018/10/31	7,410	7,470	7,320	7,400	±0	±0%	869
2018/10/30	7,460	7,460	7,300	7,400	+10	+0.1%	520
2018/10/29	7,380	7,390	7,210	7,390	±0	±0%	380
2018/10/26	7,330	7,410	7,320	7,390	+40	+0.5%	188
2018/10/25	7,350	7,390	7,290	7,350	+130	+1.8%	399
2018/10/24	7,270	7,270	7,090	7,220	+60	+0.8%	602
2018/10/23	7,080	7,170	7,070	7,160	+200	+2.9%	90
2018/10/22	7,090	7,230	6,940	6,960	-130	-1.8%	792
2018/10/19	7,260	7,390	7,090	7,090	-130	-1.8%	712
2018/10/18	7,040	7,220	7,040	7,220	+50	+0.7%	48
2018/10/17	7,210	7,210	7,030	7,170	-40	-0.6%	40
2018/10/16	7,160	7,210	7,050	7,210	+50	+0.7%	234
2018/10/15	7,000	7,160	6,990	7,160	+10	+0.1%	533
2018/10/12	7,250	7,250	7,070	7,150	-40	-0.6%	599
2018/10/11	7,060	7,270	7,060	7,190	+170	+2.4%	561
2018/10/10	6,990	7,090	6,950	7,020	+50	+0.7%	236
2018/10/09	7,150	7,160	6,970	6,970	+20	+0.3%	272
2018/10/05	7,170	7,180	6,950	6,950	-90	-1.3%	306
2018/10/04	6,840	7,040	6,840	7,040	+200	+2.9%	546
2018/10/03	6,650	6,860	6,650	6,840	+60	+0.9%	222
2018/10/02	6,650	6,780	6,650	6,780	+140	+2.1%	327
2018/10/01	6,750	6,750	6,630	6,640	-40	-0.6%	39