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
2018/09/28	6,670	6,710	6,620	6,680	+20	+0.3%	322
2018/09/27	6,670	6,680	6,570	6,660	+70	+1.1%	268
2018/09/26	6,670	6,770	6,540	6,590	-170	-2.5%	231
2018/09/25	6,650	6,760	6,650	6,760	+170	+2.6%	230
2018/09/21	6,690	6,690	6,590	6,590	-40	-0.6%	47
2018/09/20	6,570	6,700	6,570	6,630	+20	+0.3%	234
2018/09/19	6,710	6,790	6,610	6,610	-200	-2.9%	343
2018/09/18	6,790	6,810	6,760	6,810	+150	+2.3%	421
2018/09/14	6,620	6,730	6,590	6,660	-140	-2.1%	264
2018/09/13	6,880	6,920	6,700	6,800	-80	-1.2%	67
2018/09/12	6,820	6,940	6,820	6,880	+60	+0.9%	755
2018/09/11	6,790	6,820	6,790	6,820	+40	+0.6%	72
2018/09/10	6,730	6,780	6,720	6,780	+100	+1.5%	187
2018/09/07	6,750	6,790	6,660	6,680	-60	-0.9%	530
2018/09/06	6,650	6,740	6,610	6,740	+110	+1.7%	363
2018/09/05	6,630	6,630	6,630	6,630	+80	+1.2%	1
2018/09/04	6,510	6,620	6,480	6,550	-40	-0.6%	260
2018/09/03	6,600	6,630	6,540	6,590	+60	+0.9%	308
2018/08/31	6,580	6,610	6,470	6,530	+30	+0.5%	130
2018/08/30	6,460	6,500	6,350	6,500	+80	+1.2%	60
2018/08/29	6,370	6,480	6,370	6,420	+30	+0.5%	31
2018/08/28	6,330	6,470	6,330	6,390	-10	-0.2%	42
2018/08/27	6,610	6,630	6,390	6,400	-210	-3.2%	608
2018/08/24	6,650	6,710	6,530	6,610	+30	+0.5%	42
2018/08/23	6,520	6,580	6,440	6,580	+60	+0.9%	21
2018/08/22	6,530	6,560	6,450	6,520	+50	+0.8%	125
2018/08/21	6,570	6,600	6,470	6,470	-170	-2.6%	206
2018/08/20	6,710	6,710	6,560	6,640	-70	-1%	2,778
2018/08/17	6,730	6,760	6,640	6,710	-20	-0.3%	172
2018/08/16	6,810	6,880	6,620	6,730	±0	±0%	1,175
2018/08/15	6,520	6,730	6,520	6,730	+90	+1.4%	1,318
2018/08/14	6,550	6,640	6,490	6,640	+130	+2%	636
2018/08/13	6,540	6,680	6,450	6,510	+40	+0.6%	942
2018/08/10	6,420	6,470	6,420	6,470	+70	+1.1%	171
2018/08/09	6,520	6,520	6,370	6,400	-90	-1.4%	5
2018/08/08	6,510	6,510	6,380	6,490	-70	-1.1%	838
2018/08/07	6,620	6,640	6,480	6,560	-60	-0.9%	967
2018/08/06	6,490	6,650	6,490	6,620	-50	-0.7%	154
2018/08/03	6,660	6,680	6,590	6,670	+10	+0.2%	905
2018/08/02	6,550	6,670	6,490	6,660	+180	+2.8%	708
2018/08/01	6,450	6,480	6,370	6,480	+70	+1.1%	351
2018/07/31	6,400	6,410	6,400	6,410	±0	±0%	4
2018/07/30	6,410	6,450	6,410	6,410	+50	+0.8%	7
2018/07/27	6,310	6,410	6,310	6,360	+10	+0.2%	23
2018/07/26	6,210	6,350	6,210	6,350	-10	-0.2%	133
2018/07/25	6,310	6,360	6,310	6,360	+10	+0.2%	114
2018/07/24	6,460	6,540	6,350	6,350	-160	-2.5%	508
2018/07/23	6,520	6,520	6,510	6,510	-40	-0.6%	4
2018/07/20	6,570	6,650	6,550	6,550	-20	-0.3%	655
2018/07/19	6,630	6,630	6,510	6,570	-60	-0.9%	187