NEXT NOTES 香港ハンセン・ベアETN(2032)の株価時系列情報
NEXT NOTES 香港ハンセン・ベアETN(2032)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 |
---|---|---|---|---|---|
2024/04/19 | 10,385 | 10,450 | 10,235 | 10,395 | 363 |
2024/04/18 | 10,345 | 10,355 | 10,175 | 10,295 | 207 |
2024/04/17 | 10,390 | 10,420 | 10,305 | 10,415 | 387 |
2024/04/16 | 10,210 | 10,350 | 10,180 | 10,320 | 601 |
2024/04/15 | 10,025 | 10,180 | 10,025 | 10,100 | 1,244 |
2024/04/12 | 9,764 | 9,930 | 9,764 | 9,920 | 384 |
2024/04/11 | 9,828 | 9,900 | 9,750 | 9,764 | 269 |
2024/04/10 | 9,858 | 9,858 | 9,603 | 9,688 | 392 |
2024/04/09 | 9,909 | 9,909 | 9,760 | 9,800 | 101 |
2024/04/08 | 9,839 | 9,947 | 9,837 | 9,837 | 90 |
2024/04/05 | 9,929 | 9,950 | 9,810 | 9,848 | 256 |
2024/04/04 | 9,772 | 9,900 | 9,772 | 9,781 | 14 |
2024/04/03 | 9,724 | 9,900 | 9,711 | 9,900 | 218 |
2024/04/02 | 9,945 | 9,945 | 9,737 | 9,780 | 703 |
2024/04/01 | 9,977 | 9,977 | 9,728 | 9,965 | 375 |
2024/03/29 | 9,945 | 9,998 | 9,900 | 9,900 | 53 |
2024/03/28 | 10,030 | 10,105 | 9,868 | 9,868 | 320 |
2024/03/27 | 9,987 | 10,110 | 9,983 | 10,040 | 271 |
2024/03/26 | 9,954 | 10,070 | 9,932 | 9,998 | 150 |
2024/03/25 | 10,105 | 10,110 | 9,905 | 9,931 | 714 |
2024/03/22 | 9,814 | 10,155 | 9,787 | 10,050 | 1,321 |
2024/03/21 | 9,899 | 9,921 | 9,691 | 9,740 | 297 |
2024/03/19 | 9,723 | 9,900 | 9,709 | 9,872 | 309 |
2024/02/09 | 10,390 | 10,590 | 10,300 | 10,360 | 809 |
2024/02/08 | 10,075 | 10,250 | 10,045 | 10,170 | 918 |
2024/02/07 | 9,900 | 10,160 | 9,850 | 10,160 | 1,534 |
2024/02/06 | 10,605 | 10,610 | 10,110 | 10,200 | 914 |
2024/02/05 | 10,750 | 10,750 | 10,410 | 10,525 | 941 |
2024/02/02 | 10,275 | 10,410 | 10,170 | 10,300 | 1,283 |
2024/02/01 | 10,515 | 10,515 | 10,305 | 10,435 | 959 |
2024/01/31 | 10,465 | 10,490 | 10,250 | 10,455 | 2,241 |
2024/01/30 | 10,435 | 10,435 | 10,160 | 10,165 | 913 |
2024/01/29 | 10,125 | 10,190 | 9,975 | 10,075 | 1,077 |
2024/01/26 | 10,030 | 10,075 | 9,944 | 10,000 | 977 |
2024/01/25 | 9,946 | 10,180 | 9,934 | 9,975 | 2,298 |
2024/01/24 | 10,270 | 10,500 | 10,165 | 10,380 | 1,969 |
2024/01/23 | 10,815 | 10,920 | 10,445 | 10,550 | 1,889 |
2024/01/22 | 10,695 | 10,925 | 10,400 | 10,890 | 1,058 |
2024/01/19 | 10,540 | 10,770 | 10,420 | 10,755 | 859 |
2024/01/18 | 10,620 | 10,820 | 10,490 | 10,540 | 2,166 |
2024/01/17 | 10,390 | 10,565 | 10,225 | 10,530 | 1,784 |
2024/01/16 | 9,918 | 10,115 | 9,890 | 10,115 | 1,187 |
2024/01/15 | 9,770 | 9,838 | 9,699 | 9,758 | 665 |
2024/01/12 | 9,900 | 9,900 | 9,739 | 9,745 | 161 |
2024/01/11 | 9,930 | 9,985 | 9,698 | 9,698 | 327 |
2024/01/10 | 9,761 | 9,987 | 9,761 | 9,869 | 992 |
2024/01/09 | 9,644 | 9,699 | 9,606 | 9,697 | 705 |
2024/01/05 | 9,511 | 9,600 | 9,475 | 9,529 | 198 |
2024/01/04 | 9,301 | 9,506 | 9,279 | 9,497 | 661 |
2023/12/29 | 9,020 | 9,082 | 9,020 | 9,082 | 339 |
2023/12/28 | 9,277 | 9,277 | 9,030 | 9,050 | 1,029 |
2023/12/27 | 9,425 | 9,446 | 9,321 | 9,380 | 2,278 |
2023/12/26 | 9,425 | 9,520 | 9,421 | 9,510 | 37 |
2023/12/25 | 9,507 | 9,507 | 9,280 | 9,420 | 172 |
2023/12/22 | 9,263 | 9,516 | 9,206 | 9,516 | 478 |
2023/12/21 | 9,589 | 9,589 | 9,456 | 9,456 | 95 |
2023/12/20 | 9,579 | 9,579 | 9,400 | 9,476 | 346 |
2023/12/19 | 9,406 | 9,529 | 9,406 | 9,528 | 126 |
2023/12/18 | 9,299 | 9,494 | 9,264 | 9,401 | 155 |
2023/12/15 | 9,489 | 9,489 | 9,150 | 9,237 | 665 |
2023/12/14 | 9,802 | 9,802 | 9,360 | 9,472 | 701 |
2023/12/13 | 9,746 | 9,874 | 9,700 | 9,832 | 352 |
2023/12/12 | 9,900 | 9,900 | 9,751 | 9,787 | 169 |
2023/12/11 | 9,651 | 9,915 | 9,651 | 9,909 | 1,043 |
2023/12/08 | 9,764 | 9,764 | 9,521 | 9,550 | 1,071 |
2023/12/07 | 9,797 | 9,931 | 9,730 | 9,850 | 649 |
2023/12/06 | 9,845 | 9,845 | 9,663 | 9,766 | 928 |
2023/12/05 | 9,608 | 9,805 | 9,583 | 9,805 | 1,012 |
2023/12/04 | 9,527 | 9,555 | 9,371 | 9,555 | 270 |
2023/12/01 | 9,442 | 9,564 | 9,442 | 9,510 | 455 |
2023/11/30 | 9,500 | 9,505 | 9,382 | 9,439 | 322 |
2023/11/29 | 9,261 | 9,465 | 9,229 | 9,452 | 1,175 |
2023/11/28 | 9,388 | 9,400 | 9,278 | 9,352 | 461 |
2023/11/27 | 9,278 | 9,438 | 9,278 | 9,359 | 256 |
2023/11/24 | 9,186 | 9,269 | 9,118 | 9,269 | 122 |
2023/11/22 | 9,113 | 9,200 | 9,113 | 9,145 | 238 |
2023/11/21 | 9,020 | 9,087 | 8,920 | 9,000 | 480 |
2023/11/20 | 9,398 | 9,398 | 9,180 | 9,180 | 306 |
2023/11/17 | 9,311 | 9,468 | 9,311 | 9,449 | 114 |
2023/11/16 | 9,197 | 9,347 | 8,956 | 9,271 | 1,454 |
2023/11/15 | 9,248 | 9,304 | 9,200 | 9,302 | 550 |
2023/11/14 | 9,600 | 9,600 | 9,445 | 9,510 | 188 |
2023/11/13 | 9,635 | 9,650 | 9,635 | 9,650 | 53 |
2023/11/10 | 9,500 | 9,680 | 9,500 | 9,576 | 363 |
2023/11/09 | 9,444 | 9,449 | 9,352 | 9,449 | 137 |
2023/11/08 | 9,393 | 9,421 | 9,280 | 9,303 | 268 |
2023/11/07 | 9,121 | 9,309 | 9,121 | 9,243 | 406 |
2023/11/06 | 9,180 | 9,238 | 9,100 | 9,110 | 839 |
2023/11/02 | 9,552 | 9,640 | 9,500 | 9,520 | 1,217 |
2023/11/01 | 9,628 | 9,705 | 9,596 | 9,649 | 391 |
2023/10/31 | 9,394 | 9,623 | 9,329 | 9,623 | 526 |
2023/10/30 | 9,504 | 9,646 | 9,372 | 9,415 | 958 |
2023/10/27 | 9,583 | 9,689 | 9,500 | 9,500 | 521 |
2023/10/26 | 9,700 | 9,700 | 9,575 | 9,700 | 644 |
2023/10/25 | 9,500 | 9,553 | 9,204 | 9,553 | 1,084 |
2023/10/24 | 9,603 | 9,679 | 9,500 | 9,571 | 940 |
2023/10/23 | 9,660 | 9,660 | 9,553 | 9,660 | 716 |
2023/10/20 | 9,495 | 9,579 | 9,469 | 9,510 | 976 |
2023/10/19 | 9,250 | 9,440 | 9,250 | 9,433 | 299 |
2023/10/18 | 9,254 | 9,344 | 9,170 | 9,236 | 102 |
2023/10/17 | 9,115 | 9,309 | 9,073 | 9,219 | 189 |
2023/10/16 | 9,341 | 9,404 | 9,151 | 9,216 | 978 |
2023/10/13 | 9,066 | 9,191 | 9,053 | 9,191 | 415 |
2023/10/12 | 8,935 | 8,980 | 8,850 | 8,895 | 949 |
2023/10/11 | 8,981 | 9,205 | 8,981 | 9,035 | 208 |
2023/10/10 | 9,231 | 9,231 | 9,024 | 9,184 | 559 |
2023/10/06 | 9,302 | 9,395 | 9,186 | 9,290 | 558 |
2023/10/05 | 9,404 | 9,475 | 9,332 | 9,395 | 509 |
2023/10/04 | 9,419 | 9,520 | 9,340 | 9,505 | 917 |
2023/10/03 | 9,229 | 9,500 | 9,084 | 9,460 | 584 |
2023/10/02 | 9,092 | 9,191 | 9,092 | 9,140 | 323 |
2023/09/29 | 9,300 | 9,379 | 9,072 | 9,131 | 977 |
2023/09/28 | 9,237 | 9,379 | 9,217 | 9,379 | 833 |
2023/09/27 | 9,275 | 9,279 | 9,171 | 9,207 | 346 |
2023/09/26 | 9,154 | 9,231 | 9,096 | 9,231 | 659 |
2023/09/25 | 9,128 | 9,128 | 8,901 | 9,085 | 444 |
2023/09/22 | 9,250 | 9,250 | 9,000 | 9,007 | 806 |
2023/09/21 | 9,049 | 9,215 | 9,002 | 9,180 | 601 |
2023/09/20 | 9,049 | 9,049 | 8,938 | 9,013 | 122 |
2023/09/19 | 8,899 | 9,054 | 8,869 | 9,035 | 1,332 |
2023/09/15 | 8,793 | 8,848 | 8,700 | 8,816 | 916 |
2023/09/14 | 8,970 | 8,970 | 8,806 | 8,907 | 209 |
2023/09/13 | 8,810 | 8,998 | 8,810 | 8,900 | 725 |
2023/09/12 | 8,809 | 8,945 | 8,793 | 8,814 | 663 |
2023/09/11 | 8,999 | 8,999 | 8,749 | 8,835 | 670 |
2023/09/08 | 8,910 | 8,965 | 8,909 | 8,915 | 704 |
2023/09/07 | 8,830 | 8,867 | 8,684 | 8,800 | 937 |
2023/09/06 | 8,750 | 8,799 | 8,673 | 8,729 | 364 |
2023/09/05 | 8,496 | 8,718 | 8,496 | 8,680 | 545 |
2023/09/04 | 8,628 | 8,700 | 8,434 | 8,500 | 1,348 |
2023/09/01 | 8,806 | 8,806 | 8,600 | 8,778 | 447 |
2023/08/31 | 8,714 | 8,795 | 8,527 | 8,768 | 1,901 |
2023/08/30 | 8,496 | 8,665 | 8,496 | 8,635 | 1,402 |
2023/08/29 | 8,869 | 8,869 | 8,672 | 8,700 | 186 |
2023/08/28 | 8,878 | 9,008 | 8,638 | 8,815 | 1,048 |
2023/08/25 | 8,811 | 8,903 | 8,810 | 8,864 | 1,209 |
2023/08/24 | 8,779 | 8,839 | 8,700 | 8,726 | 1,212 |
2023/08/23 | 9,080 | 9,080 | 8,828 | 8,899 | 970 |
2023/08/22 | 9,223 | 9,231 | 9,007 | 9,127 | 2,022 |
2023/08/21 | 9,058 | 9,144 | 9,000 | 9,142 | 2,520 |
2023/08/18 | 8,981 | 8,986 | 8,705 | 8,930 | 2,640 |
2023/08/17 | 8,931 | 9,129 | 8,718 | 8,880 | 3,559 |
2023/08/16 | 8,625 | 8,775 | 8,625 | 8,729 | 2,859 |
2023/08/15 | 8,574 | 8,575 | 8,518 | 8,575 | 1,056 |
2023/08/14 | 8,322 | 8,590 | 8,322 | 8,533 | 427 |
2023/08/10 | 8,166 | 8,315 | 8,166 | 8,302 | 165 |
2023/08/09 | 8,280 | 8,280 | 8,175 | 8,190 | 197 |
2023/08/08 | 8,025 | 8,215 | 8,025 | 8,170 | 669 |
2023/08/07 | 8,085 | 8,085 | 7,948 | 7,998 | 380 |
2023/08/04 | 7,852 | 8,028 | 7,852 | 8,028 | 171 |
2023/08/03 | 8,129 | 8,140 | 8,019 | 8,052 | 183 |
2023/08/02 | 7,915 | 8,050 | 7,864 | 8,032 | 155 |
2023/08/01 | 7,807 | 7,810 | 7,702 | 7,807 | 91 |
2023/07/31 | 7,620 | 7,710 | 7,620 | 7,710 | 173 |
2023/07/28 | 7,948 | 7,948 | 7,674 | 7,695 | 222 |
2023/07/27 | 7,860 | 7,948 | 7,795 | 7,846 | 98 |
2023/07/26 | 7,960 | 8,010 | 7,960 | 8,010 | 372 |
2023/07/25 | 8,197 | 8,197 | 8,005 | 8,057 | 111 |
2023/07/24 | 8,196 | 8,299 | 8,195 | 8,299 | 97 |
2023/07/21 | 8,087 | 8,124 | 8,030 | 8,095 | 642 |
2023/07/20 | 8,124 | 8,124 | 7,922 | 8,087 | 818 |
2023/07/19 | 8,090 | 8,150 | 8,022 | 8,108 | 190 |
2023/07/18 | 7,947 | 7,992 | 7,925 | 7,941 | 687 |
2023/07/14 | 7,674 | 7,855 | 7,674 | 7,797 | 156 |
2023/07/13 | 8,034 | 8,034 | 7,792 | 7,895 | 996 |
2023/07/12 | 8,299 | 8,299 | 8,080 | 8,149 | 92 |
2023/07/11 | 8,434 | 8,434 | 8,177 | 8,224 | 67 |
2023/07/10 | 8,307 | 8,426 | 8,103 | 8,426 | 514 |
2023/07/07 | 8,609 | 8,660 | 8,523 | 8,607 | 780 |
2023/07/06 | 8,446 | 8,550 | 8,356 | 8,519 | 406 |
2023/07/05 | 8,343 | 8,343 | 8,253 | 8,271 | 44 |
2023/07/04 | 8,211 | 8,284 | 8,193 | 8,193 | 101 |
2023/07/03 | 8,272 | 8,300 | 8,194 | 8,194 | 344 |
2023/06/30 | 8,394 | 8,467 | 8,342 | 8,370 | 123 |
2023/06/29 | 8,420 | 8,420 | 8,270 | 8,385 | 138 |
2023/06/28 | 8,238 | 8,270 | 8,238 | 8,270 | 150 |
2023/06/27 | 8,445 | 8,447 | 8,226 | 8,238 | 397 |
2023/06/26 | 8,437 | 8,437 | 8,281 | 8,399 | 494 |
2023/06/23 | 8,250 | 8,393 | 8,160 | 8,393 | 1,223 |
2023/06/22 | 8,235 | 8,235 | 8,100 | 8,100 | 152 |
2023/06/21 | 8,105 | 8,155 | 8,009 | 8,146 | 629 |
2023/06/20 | 7,825 | 7,995 | 7,825 | 7,955 | 442 |
2023/06/19 | 7,727 | 7,947 | 7,727 | 7,915 | 1,325 |
2023/06/16 | 7,684 | 7,740 | 7,658 | 7,670 | 1,235 |
2023/06/15 | 7,864 | 7,965 | 7,789 | 7,903 | 321 |
2023/06/14 | 7,834 | 7,924 | 7,834 | 7,913 | 285 |
2023/06/13 | 7,979 | 7,983 | 7,848 | 7,917 | 478 |
2023/06/12 | 8,015 | 8,015 | 7,864 | 7,953 | 261 |
2023/06/09 | 7,968 | 7,968 | 7,862 | 7,935 | 207 |
2023/06/08 | 8,142 | 8,142 | 7,954 | 7,982 | 747 |
2023/06/07 | 8,030 | 8,060 | 7,905 | 7,992 | 1,232 |
2023/06/06 | 8,175 | 8,175 | 7,995 | 8,061 | 418 |
2023/06/05 | 8,026 | 8,282 | 8,026 | 8,282 | 714 |
2023/06/02 | 8,240 | 8,292 | 8,101 | 8,176 | 616 |
2023/06/01 | 8,537 | 8,539 | 8,371 | 8,390 | 748 |
2023/05/31 | 8,499 | 8,527 | 8,392 | 8,527 | 937 |
2023/05/30 | 8,408 | 8,499 | 8,297 | 8,465 | 1,515 |
2023/05/29 | 8,220 | 8,410 | 8,206 | 8,404 | 734 |
2023/05/26 | 8,300 | 8,392 | 8,262 | 8,284 | 239 |
2023/05/25 | 8,187 | 8,299 | 8,110 | 8,297 | 715 |