日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

NEXT NOTES 香港ハンセン･ダブル･ブルETN(2031)の株価時系列情報

NEXT NOTES 香港ハンセン･ダブル･ブルETN(2031)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/07/23 7,821 8,097 7,821 8,089 2,028
2026/07/22 7,993 7,993 7,841 7,841 336
2026/07/21 7,898 8,025 7,895 8,025 1,281
2026/07/17 7,850 7,950 7,429 7,570 1,093
2026/07/16 7,722 7,960 7,722 7,925 868
2026/07/15 7,484 7,703 7,438 7,703 1,880
2026/07/14 7,427 7,510 7,272 7,507 442
2026/07/13 7,400 7,513 7,327 7,327 94
2026/07/10 7,302 7,534 7,302 7,455 388
2026/07/09 7,367 7,450 7,234 7,234 381
2026/07/08 6,915 7,477 6,915 7,462 1,594
2026/07/07 7,081 7,085 6,915 6,915 552
2026/07/06 6,892 7,036 6,821 6,985 394
2026/07/03 6,659 6,920 6,603 6,890 753
2026/07/02 6,626 6,858 6,624 6,700 2,847
2026/07/01 6,665 6,692 6,600 6,600 263
2026/06/30 6,660 6,724 6,538 6,605 370
2026/06/29 6,558 6,785 6,558 6,758 764
2026/06/26 6,800 6,800 6,422 6,486 696
2026/06/25 6,950 6,950 6,730 6,751 295
2026/06/24 6,941 6,995 6,897 6,962 58
2026/06/23 7,195 7,210 6,897 6,897 272
2026/06/22 7,152 7,180 6,988 7,103 429
2026/06/19 7,272 7,272 7,152 7,152 709
2026/06/18 7,390 7,462 7,142 7,142 984
2026/06/17 7,632 7,632 7,431 7,431 429
2026/06/16 7,701 7,765 7,495 7,519 482
2026/06/15 7,720 7,884 7,708 7,766 318
2026/06/12 7,462 7,695 7,462 7,600 156
2026/06/11 7,405 7,472 7,288 7,344 7,711
2026/06/10 7,584 7,584 7,390 7,430 270
2026/06/09 7,669 7,669 7,521 7,541 90
2026/06/08 7,592 7,670 7,552 7,606 2,506
2026/06/05 7,918 7,987 7,761 7,761 331
2026/06/04 8,175 8,175 7,918 7,918 2,134
2026/06/03 8,458 8,458 8,210 8,237 425
2026/06/02 8,035 8,360 7,968 8,358 3,415
2026/06/01 7,978 8,090 7,902 8,078 264
2026/05/29 7,820 8,004 7,820 7,978 1,208
2026/05/28 8,050 8,050 7,665 7,820 696
2026/05/27 8,104 8,243 8,002 8,035 564
2026/05/26 8,153 8,245 8,103 8,171 265
2026/05/25 8,335 8,343 8,164 8,164 1,262
2026/05/22 8,161 8,245 8,161 8,245 221
2026/05/21 8,269 8,300 8,161 8,161 331
2026/05/20 8,270 8,270 8,164 8,170 225
2026/05/19 8,167 8,317 8,167 8,270 244
2026/05/18 8,350 8,350 8,122 8,180 379
2026/05/15 8,700 8,700 8,387 8,387 124
2026/05/14 8,803 9,000 8,700 8,700 529
2026/05/13 8,501 8,706 8,501 8,706 535
2026/05/12 8,628 8,715 8,628 8,641 287
2026/05/11 8,627 8,628 8,536 8,628 136
2026/05/08 8,523 8,602 8,516 8,552 78
2026/05/07 8,621 8,715 8,594 8,715 1,338
2026/05/01 8,306 8,546 8,262 8,500 312
2026/04/30 8,575 8,576 8,305 8,305 305
2026/04/28 8,418 8,418 8,346 8,346 806
2026/04/27 8,379 8,561 8,379 8,480 849
2026/04/24 8,520 8,520 8,185 8,460 71
2026/04/23 8,673 8,673 8,407 8,438 318
2026/04/22 8,802 8,802 8,525 8,535 132
2026/04/21 8,735 8,810 8,699 8,810 181
2026/04/20 8,593 8,730 8,574 8,667 502
2026/04/17 8,748 8,748 8,563 8,593 438
2026/04/16 8,440 8,700 8,440 8,700 1,442
2026/04/15 8,581 8,620 8,462 8,511 844
2026/04/14 8,411 8,460 8,349 8,349 201
2026/04/13 8,485 8,485 8,211 8,282 73
2026/04/10 8,415 8,502 8,415 8,492 487
2026/04/09 8,447 8,447 8,260 8,402 65
2026/04/08 8,015 8,500 8,015 8,366 657
2026/04/07 7,878 8,040 7,878 7,895 106
2026/04/06 8,032 8,032 7,900 7,949 99
2026/04/03 7,910 8,054 7,910 7,954 462
2026/03/27 7,730 7,913 7,673 7,881 118
2026/03/26 7,981 8,088 7,836 7,836 516
2026/03/25 7,880 8,070 7,880 8,023 373
2026/03/24 7,802 7,867 7,544 7,841 2,903
2026/03/23 8,108 8,108 7,457 7,457 2,133
2026/03/19 8,354 8,354 8,200 8,258 174
2026/03/18 8,522 8,539 8,418 8,539 135
2026/03/17 8,510 8,690 8,470 8,517 433
2026/03/16 8,161 8,425 8,155 8,425 503
2026/03/13 8,233 8,329 8,233 8,280 9
2026/03/12 8,271 8,397 8,260 8,279 55
2026/03/11 8,499 8,599 8,461 8,474 523
2026/03/10 8,194 8,460 8,002 8,377 1,707
2026/03/09 8,028 8,140 7,830 8,059 377
2026/03/06 7,957 8,356 7,957 8,328 1,177
2026/03/05 8,256 8,297 8,020 8,046 1,140
2026/03/04 8,242 8,261 7,825 7,919 2,154
2026/03/03 8,661 8,661 8,377 8,377 520
2026/03/02 8,585 8,700 8,366 8,511 1,330
2026/02/27 8,700 8,873 8,697 8,823 253
2026/02/26 9,000 9,133 8,752 8,752 1,023
2026/02/25 8,854 8,980 8,854 8,887 815
2026/02/24 8,888 8,999 8,659 8,763 964
2026/02/20 8,845 8,960 8,664 8,784 589
2026/02/19 8,882 8,899 8,838 8,876 346
2026/02/18 8,805 8,805 8,705 8,800 506
2026/02/17 8,862 8,862 8,683 8,694 414
2026/02/16 8,645 8,836 8,550 8,833 236
2026/02/13 8,862 8,862 8,590 8,645 2,394
2026/02/12 9,140 9,143 8,895 8,970 641
2026/02/10 9,299 9,300 9,138 9,140 514
2026/02/09 9,158 9,233 9,058 9,118 864
2026/02/06 8,929 8,943 8,670 8,943 767
2026/02/05 8,850 9,005 8,755 8,989 460
2026/02/04 8,950 9,056 8,886 9,016 294
2026/02/03 9,006 9,133 8,898 9,013 1,016
2026/02/02 9,247 9,278 8,720 8,735 1,330
2026/01/30 9,630 9,630 9,300 9,300 270
2026/01/29 9,401 9,666 9,365 9,631 1,236
2026/01/28 9,000 9,497 9,000 9,497 1,258
2026/01/27 8,864 9,133 8,864 9,133 956
2026/01/26 8,971 9,006 8,833 8,850 405
2026/01/23 9,165 9,246 9,111 9,121 716
2026/01/22 9,021 9,145 8,974 8,985 154
2026/01/21 8,866 8,979 8,833 8,871 198
2026/01/20 9,001 9,049 8,901 8,942 89
2026/01/19 9,103 9,103 8,956 9,010 625
2026/01/16 9,380 9,439 9,188 9,188 240
2026/01/15 9,150 9,468 9,150 9,215 269
2026/01/14 9,220 9,433 9,220 9,232 1,300
2026/01/13 9,226 9,388 9,189 9,220 3,464
2026/01/09 8,782 8,782 8,640 8,704 421
2026/01/08 8,850 8,850 8,533 8,533 1,063
2026/01/07 9,139 9,139 8,800 8,855 481
2026/01/06 8,874 9,101 8,874 9,052 1,859
2026/01/05 8,780 8,925 8,754 8,810 3,773

このページの先頭へ