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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 8,105 | 8,155 | 8,009 | 8,146 | +191 | +2.4% | 629 |
| 2023/06/20 | 7,825 | 7,995 | 7,825 | 7,955 | +40 | +0.5% | 442 |
| 2023/06/19 | 7,727 | 7,947 | 7,727 | 7,915 | +245 | +3.2% | 1,325 |
| 2023/06/16 | 7,684 | 7,740 | 7,658 | 7,670 | -233 | -2.9% | 1,235 |
| 2023/06/15 | 7,864 | 7,965 | 7,789 | 7,903 | -10 | -0.1% | 321 |
| 2023/06/14 | 7,834 | 7,924 | 7,834 | 7,913 | -4 | -0.1% | 285 |
| 2023/06/13 | 7,979 | 7,983 | 7,848 | 7,917 | -36 | -0.5% | 478 |
| 2023/06/12 | 8,015 | 8,015 | 7,864 | 7,953 | +18 | +0.2% | 261 |
| 2023/06/09 | 7,968 | 7,968 | 7,862 | 7,935 | -47 | -0.6% | 207 |
| 2023/06/08 | 8,142 | 8,142 | 7,954 | 7,982 | -10 | -0.1% | 747 |
| 2023/06/07 | 8,030 | 8,060 | 7,905 | 7,992 | -69 | -0.9% | 1,232 |
| 2023/06/06 | 8,175 | 8,175 | 7,995 | 8,061 | -221 | -2.7% | 418 |
| 2023/06/05 | 8,026 | 8,282 | 8,026 | 8,282 | +106 | +1.3% | 714 |
| 2023/06/02 | 8,240 | 8,292 | 8,101 | 8,176 | -214 | -2.6% | 616 |
| 2023/06/01 | 8,537 | 8,539 | 8,371 | 8,390 | -137 | -1.6% | 748 |
| 2023/05/31 | 8,499 | 8,527 | 8,392 | 8,527 | +62 | +0.7% | 937 |
| 2023/05/30 | 8,408 | 8,499 | 8,297 | 8,465 | +61 | +0.7% | 1,515 |
| 2023/05/29 | 8,220 | 8,410 | 8,206 | 8,404 | +120 | +1.4% | 734 |
| 2023/05/26 | 8,300 | 8,392 | 8,262 | 8,284 | -13 | -0.2% | 239 |
| 2023/05/25 | 8,187 | 8,299 | 8,110 | 8,297 | +341 | +4.3% | 715 |
| 2023/05/24 | 7,960 | 7,991 | 7,939 | 7,956 | +106 | +1.4% | 336 |
| 2023/05/23 | 7,800 | 7,891 | 7,785 | 7,850 | +50 | +0.6% | 65 |
| 2023/05/22 | 7,900 | 7,900 | 7,800 | 7,800 | -100 | -1.3% | 155 |
| 2023/05/19 | 7,900 | 7,953 | 7,855 | 7,900 | +140 | +1.8% | 124 |
| 2023/05/18 | 7,714 | 7,760 | 7,698 | 7,760 | +86 | +1.1% | 305 |
| 2023/05/17 | 7,618 | 7,718 | 7,557 | 7,674 | +104 | +1.4% | 263 |
| 2023/05/16 | 7,450 | 7,600 | 7,450 | 7,570 | -30 | -0.4% | 36 |
| 2023/05/15 | 7,715 | 7,737 | 7,600 | 7,600 | +43 | +0.6% | 559 |
| 2023/05/12 | 7,473 | 7,628 | 7,473 | 7,557 | -42 | -0.6% | 27 |
| 2023/05/11 | 7,502 | 7,599 | 7,501 | 7,599 | +9 | +0.1% | 52 |
| 2023/05/10 | 7,530 | 7,600 | 7,492 | 7,590 | +201 | +2.7% | 45 |
| 2023/05/09 | 7,538 | 7,538 | 7,388 | 7,389 | -49 | -0.7% | 101 |
| 2023/05/08 | 7,382 | 7,516 | 7,382 | 7,438 | -231 | -3% | 139 |
| 2023/05/02 | 7,554 | 7,732 | 7,548 | 7,669 | +119 | +1.6% | 333 |
| 2023/05/01 | 7,453 | 7,550 | 7,402 | 7,550 | -36 | -0.5% | 1,709 |
| 2023/04/28 | 7,379 | 7,586 | 7,372 | 7,586 | +113 | +1.5% | 77 |
| 2023/04/27 | 7,566 | 7,567 | 7,473 | 7,473 | -34 | -0.5% | 69 |
| 2023/04/26 | 7,603 | 7,679 | 7,468 | 7,507 | -58 | -0.8% | 311 |
| 2023/04/25 | 7,470 | 7,638 | 7,468 | 7,565 | -11 | -0.1% | 128 |
| 2023/04/24 | 7,365 | 7,577 | 7,365 | 7,576 | +176 | +2.4% | 416 |
| 2023/04/21 | 7,385 | 7,400 | 7,385 | 7,400 | +68 | +0.9% | 188 |
| 2023/04/20 | 7,329 | 7,332 | 7,328 | 7,332 | +87 | +1.2% | 38 |
| 2023/04/19 | 7,238 | 7,315 | 7,238 | 7,245 | +7 | +0.1% | 15 |
| 2023/04/18 | 7,182 | 7,239 | 7,171 | 7,238 | +38 | +0.5% | 70 |
| 2023/04/17 | 7,233 | 7,309 | 7,200 | 7,200 | -53 | -0.7% | 72 |
| 2023/04/14 | 7,157 | 7,269 | 7,157 | 7,253 | -132 | -1.8% | 272 |
| 2023/04/13 | 7,400 | 7,400 | 7,385 | 7,385 | +132 | +1.8% | 12 |
| 2023/04/12 | 7,248 | 7,280 | 7,248 | 7,253 | +5 | +0.1% | 26 |
| 2023/04/11 | 7,345 | 7,345 | 7,172 | 7,248 | - | - | 44 |
| 2023/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
351～
400
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
