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･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
2024/07/26 9,672 9,678 9,600 9,677 166
2024/07/25 9,603 9,659 9,455 9,617 350
2024/07/24 9,602 9,606 9,508 9,551 498
2024/07/23 9,529 9,540 9,474 9,540 157
2024/07/22 9,763 9,763 9,537 9,613 212
2024/07/19 9,540 9,729 9,526 9,716 236
2024/07/18 9,360 9,518 9,332 9,354 960
2024/07/17 9,644 9,644 9,494 9,526 108
2024/07/16 9,434 9,649 9,427 9,598 369
2024/07/12 9,563 9,563 9,281 9,291 265
2024/07/11 9,781 9,781 9,700 9,713 163
2024/07/10 9,830 9,830 9,750 9,830 213
2024/07/09 9,798 9,974 9,759 9,759 216
2024/07/08 9,692 9,800 9,692 9,790 331
2024/07/05 9,559 9,710 9,549 9,661 246
2024/07/04 9,561 9,670 9,556 9,669 35
2024/07/03 9,854 9,854 9,646 9,656 89
2024/07/02 9,878 9,878 9,716 9,813 188
2024/07/01 9,890 9,903 9,800 9,808 186
2024/06/28 9,792 9,918 9,716 9,720 687
2024/06/27 9,620 9,825 9,620 9,738 221
2024/06/26 9,547 9,612 9,516 9,582 57
2024/06/25 9,465 9,544 9,443 9,472 107
2024/06/24 9,567 9,663 9,553 9,621 207
2024/06/21 9,375 9,554 9,375 9,554 212
2024/06/20 9,451 9,451 9,250 9,367 228
2024/06/19 9,587 9,587 9,303 9,303 170
2024/06/18 9,599 9,599 9,476 9,565 117
2024/06/17 9,606 9,619 9,460 9,460 48
2024/06/14 9,409 9,510 9,409 9,456 192
2024/06/13 9,499 9,529 9,400 9,489 64
2024/06/12 9,336 9,579 9,336 9,493 228
2024/06/11 9,400 9,489 9,344 9,344 146
2024/06/10 9,258 9,355 9,258 9,354 40
2024/06/07 9,177 9,183 9,177 9,183 6
2024/06/06 9,130 9,198 9,108 9,198 83
2024/06/05 9,175 9,197 9,044 9,089 74
2024/06/04 9,294 9,315 9,176 9,176 359
2024/06/03 9,396 9,396 9,146 9,250 137
2024/05/31 9,300 9,300 9,208 9,246 174
2024/05/30 9,286 9,350 9,220 9,350 1,210
2024/05/29 9,196 9,260 9,134 9,219 371
2024/05/28 9,055 9,120 8,991 9,060 223
2024/05/27 9,237 9,237 9,079 9,089 300
2024/05/24 9,161 9,200 9,100 9,200 132
2024/05/23 8,950 9,116 8,950 9,021 493
2024/05/22 8,950 8,961 8,852 8,852 72
2024/05/21 8,678 8,956 8,678 8,950 621
2024/05/20 8,750 8,750 8,600 8,666 422
2024/05/17 8,725 8,772 8,630 8,767 394
2024/05/16 8,865 8,865 8,669 8,704 430
2024/05/15 8,889 8,971 8,878 8,968 147
2024/05/14 8,949 8,970 8,883 8,970 205
2024/05/13 9,098 9,098 8,920 8,970 302
2024/05/10 9,141 9,228 9,000 9,050 550
2024/05/09 9,380 9,380 9,241 9,242 136
2024/05/08 9,200 9,252 9,175 9,252 149
2024/05/07 9,169 9,230 9,041 9,161 588
2024/05/02 9,700 9,700 9,400 9,401 745
2024/05/01 9,803 9,834 9,736 9,834 584
2024/04/30 9,538 9,701 9,517 9,598 440
2024/04/26 9,816 9,828 9,602 9,602 566
2024/04/25 9,828 9,947 9,780 9,816 619
2024/04/24 10,000 10,000 9,819 9,825 223
2024/04/23 10,240 10,240 10,070 10,070 25
2024/04/22 10,380 10,380 10,125 10,240 1,026
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

このページの先頭へ