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
2023/11/15	9,248	9,304	9,200	9,302	-208	-2.2%	550
2023/11/14	9,600	9,600	9,445	9,510	-140	-1.5%	188
2023/11/13	9,635	9,650	9,635	9,650	+74	+0.8%	53
2023/11/10	9,500	9,680	9,500	9,576	+127	+1.3%	363
2023/11/09	9,444	9,449	9,352	9,449	+146	+1.6%	137
2023/11/08	9,393	9,421	9,280	9,303	+60	+0.6%	268
2023/11/07	9,121	9,309	9,121	9,243	+133	+1.5%	406
2023/11/06	9,180	9,238	9,100	9,110	-410	-4.3%	839
2023/11/02	9,552	9,640	9,500	9,520	-129	-1.3%	1,217
2023/11/01	9,628	9,705	9,596	9,649	+26	+0.3%	391
2023/10/31	9,394	9,623	9,329	9,623	+208	+2.2%	526
2023/10/30	9,504	9,646	9,372	9,415	-85	-0.9%	958
2023/10/27	9,583	9,689	9,500	9,500	-200	-2.1%	521
2023/10/26	9,700	9,700	9,575	9,700	+147	+1.5%	644
2023/10/25	9,500	9,553	9,204	9,553	-18	-0.2%	1,084
2023/10/24	9,603	9,679	9,500	9,571	-89	-0.9%	940
2023/10/23	9,660	9,660	9,553	9,660	+150	+1.6%	716
2023/10/20	9,495	9,579	9,469	9,510	+77	+0.8%	976
2023/10/19	9,250	9,440	9,250	9,433	+197	+2.1%	299
2023/10/18	9,254	9,344	9,170	9,236	+17	+0.2%	102
2023/10/17	9,115	9,309	9,073	9,219	+3	±0%	189
2023/10/16	9,341	9,404	9,151	9,216	+25	+0.3%	978
2023/10/13	9,066	9,191	9,053	9,191	+296	+3.3%	415
2023/10/12	8,935	8,980	8,850	8,895	-140	-1.5%	949
2023/10/11	8,981	9,205	8,981	9,035	-149	-1.6%	208
2023/10/10	9,231	9,231	9,024	9,184	-106	-1.1%	559
2023/10/06	9,302	9,395	9,186	9,290	-105	-1.1%	558
2023/10/05	9,404	9,475	9,332	9,395	-110	-1.2%	509
2023/10/04	9,419	9,520	9,340	9,505	+45	+0.5%	917
2023/10/03	9,229	9,500	9,084	9,460	+320	+3.5%	584
2023/10/02	9,092	9,191	9,092	9,140	+9	+0.1%	323
2023/09/29	9,300	9,379	9,072	9,131	-248	-2.6%	977
2023/09/28	9,237	9,379	9,217	9,379	+172	+1.9%	833
2023/09/27	9,275	9,279	9,171	9,207	-24	-0.3%	346
2023/09/26	9,154	9,231	9,096	9,231	+146	+1.6%	659
2023/09/25	9,128	9,128	8,901	9,085	+78	+0.9%	444
2023/09/22	9,250	9,250	9,000	9,007	-173	-1.9%	806
2023/09/21	9,049	9,215	9,002	9,180	+167	+1.9%	601
2023/09/20	9,049	9,049	8,938	9,013	-22	-0.2%	122
2023/09/19	8,899	9,054	8,869	9,035	+219	+2.5%	1,332
2023/09/15	8,793	8,848	8,700	8,816	-91	-1%	916
2023/09/14	8,970	8,970	8,806	8,907	+7	+0.1%	209
2023/09/13	8,810	8,998	8,810	8,900	+86	+1%	725
2023/09/12	8,809	8,945	8,793	8,814	-21	-0.2%	663
2023/09/11	8,999	8,999	8,749	8,835	-80	-0.9%	670
2023/09/08	8,910	8,965	8,909	8,915	+115	+1.3%	704
2023/09/07	8,830	8,867	8,684	8,800	+71	+0.8%	937
2023/09/06	8,750	8,799	8,673	8,729	+49	+0.6%	364
2023/09/05	8,496	8,718	8,496	8,680	+180	+2.1%	545
2023/09/04	8,628	8,700	8,434	8,500	-278	-3.2%	1,348