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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 10,465 | 10,490 | 10,250 | 10,455 | +290 | +2.9% | 2,241 |
| 2024/01/30 | 10,435 | 10,435 | 10,160 | 10,165 | +90 | +0.9% | 913 |
| 2024/01/29 | 10,125 | 10,190 | 9,975 | 10,075 | +75 | +0.8% | 1,077 |
| 2024/01/26 | 10,030 | 10,075 | 9,944 | 10,000 | +25 | +0.3% | 977 |
| 2024/01/25 | 9,946 | 10,180 | 9,934 | 9,975 | -405 | -3.9% | 2,298 |
| 2024/01/24 | 10,270 | 10,500 | 10,165 | 10,380 | -170 | -1.6% | 1,969 |
| 2024/01/23 | 10,815 | 10,920 | 10,445 | 10,550 | -340 | -3.1% | 1,889 |
| 2024/01/22 | 10,695 | 10,925 | 10,400 | 10,890 | +135 | +1.3% | 1,058 |
| 2024/01/19 | 10,540 | 10,770 | 10,420 | 10,755 | +215 | +2% | 859 |
| 2024/01/18 | 10,620 | 10,820 | 10,490 | 10,540 | +10 | +0.1% | 2,166 |
| 2024/01/17 | 10,390 | 10,565 | 10,225 | 10,530 | +415 | +4.1% | 1,784 |
| 2024/01/16 | 9,918 | 10,115 | 9,890 | 10,115 | +357 | +3.7% | 1,187 |
| 2024/01/15 | 9,770 | 9,838 | 9,699 | 9,758 | +13 | +0.1% | 665 |
| 2024/01/12 | 9,900 | 9,900 | 9,739 | 9,745 | +47 | +0.5% | 161 |
| 2024/01/11 | 9,930 | 9,985 | 9,698 | 9,698 | -171 | -1.7% | 327 |
| 2024/01/10 | 9,761 | 9,987 | 9,761 | 9,869 | +172 | +1.8% | 992 |
| 2024/01/09 | 9,644 | 9,699 | 9,606 | 9,697 | +168 | +1.8% | 705 |
| 2024/01/05 | 9,511 | 9,600 | 9,475 | 9,529 | +32 | +0.3% | 198 |
| 2024/01/04 | 9,301 | 9,506 | 9,279 | 9,497 | +415 | +4.6% | 661 |
| 2023/12/29 | 9,020 | 9,082 | 9,020 | 9,082 | +32 | +0.4% | 339 |
| 2023/12/28 | 9,277 | 9,277 | 9,030 | 9,050 | -330 | -3.5% | 1,029 |
| 2023/12/27 | 9,425 | 9,446 | 9,321 | 9,380 | -130 | -1.4% | 2,278 |
| 2023/12/26 | 9,425 | 9,520 | 9,421 | 9,510 | +90 | +1% | 37 |
| 2023/12/25 | 9,507 | 9,507 | 9,280 | 9,420 | -96 | -1% | 172 |
| 2023/12/22 | 9,263 | 9,516 | 9,206 | 9,516 | +60 | +0.6% | 478 |
| 2023/12/21 | 9,589 | 9,589 | 9,456 | 9,456 | -20 | -0.2% | 95 |
| 2023/12/20 | 9,579 | 9,579 | 9,400 | 9,476 | -52 | -0.5% | 346 |
| 2023/12/19 | 9,406 | 9,529 | 9,406 | 9,528 | +127 | +1.4% | 126 |
| 2023/12/18 | 9,299 | 9,494 | 9,264 | 9,401 | +164 | +1.8% | 155 |
| 2023/12/15 | 9,489 | 9,489 | 9,150 | 9,237 | -235 | -2.5% | 665 |
| 2023/12/14 | 9,802 | 9,802 | 9,360 | 9,472 | -360 | -3.7% | 701 |
| 2023/12/13 | 9,746 | 9,874 | 9,700 | 9,832 | +45 | +0.5% | 352 |
| 2023/12/12 | 9,900 | 9,900 | 9,751 | 9,787 | -122 | -1.2% | 169 |
| 2023/12/11 | 9,651 | 9,915 | 9,651 | 9,909 | +359 | +3.8% | 1,043 |
| 2023/12/08 | 9,764 | 9,764 | 9,521 | 9,550 | -300 | -3% | 1,071 |
| 2023/12/07 | 9,797 | 9,931 | 9,730 | 9,850 | +84 | +0.9% | 649 |
| 2023/12/06 | 9,845 | 9,845 | 9,663 | 9,766 | -39 | -0.4% | 928 |
| 2023/12/05 | 9,608 | 9,805 | 9,583 | 9,805 | +250 | +2.6% | 1,012 |
| 2023/12/04 | 9,527 | 9,555 | 9,371 | 9,555 | +45 | +0.5% | 270 |
| 2023/12/01 | 9,442 | 9,564 | 9,442 | 9,510 | +71 | +0.8% | 455 |
| 2023/11/30 | 9,500 | 9,505 | 9,382 | 9,439 | -13 | -0.1% | 322 |
| 2023/11/29 | 9,261 | 9,465 | 9,229 | 9,452 | +100 | +1.1% | 1,175 |
| 2023/11/28 | 9,388 | 9,400 | 9,278 | 9,352 | -7 | -0.1% | 461 |
| 2023/11/27 | 9,278 | 9,438 | 9,278 | 9,359 | +90 | +1% | 256 |
| 2023/11/24 | 9,186 | 9,269 | 9,118 | 9,269 | +124 | +1.4% | 122 |
| 2023/11/22 | 9,113 | 9,200 | 9,113 | 9,145 | +145 | +1.6% | 238 |
| 2023/11/21 | 9,020 | 9,087 | 8,920 | 9,000 | -180 | -2% | 480 |
| 2023/11/20 | 9,398 | 9,398 | 9,180 | 9,180 | -269 | -2.8% | 306 |
| 2023/11/17 | 9,311 | 9,468 | 9,311 | 9,449 | +178 | +1.9% | 114 |
| 2023/11/16 | 9,197 | 9,347 | 8,956 | 9,271 | -31 | -0.3% | 1,454 |
201～
250
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
