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
2026/06/05 6,189 6,217 6,171 6,204 6
2026/06/04 6,084 6,190 6,084 6,190 71
2026/06/03 6,025 6,070 6,025 6,068 60
2026/06/02 6,123 6,160 6,070 6,070 100
2026/06/01 6,165 6,213 6,154 6,169 60
2026/05/29 6,258 6,258 6,166 6,187 215
2026/05/28 6,196 6,299 6,146 6,287 30
2026/05/27 6,055 6,174 6,055 6,174 206
2026/05/26 6,037 6,104 6,037 6,067 574
2026/05/25 6,011 6,049 6,011 6,043 219
2026/05/22 6,174 6,174 6,037 6,086 203
2026/05/21 6,012 6,127 6,005 6,127 197
2026/05/20 6,048 6,150 6,048 6,095 69
2026/05/19 6,090 6,090 6,049 6,059 6
2026/05/18 6,200 6,200 6,050 6,073 260
2026/05/15 5,871 6,000 5,871 6,000 11
2026/05/14 5,839 5,870 5,720 5,870 10
2026/05/13 5,840 5,882 5,840 5,882 25
2026/05/12 5,852 5,852 5,786 5,847 156
2026/05/11 5,815 5,885 5,815 5,823 137
2026/05/08 5,809 5,869 5,807 5,826 171
2026/05/07 5,854 5,854 5,642 5,753 483
2026/05/01 5,960 5,966 5,855 5,855 102
2026/04/30 6,052 6,198 6,052 6,145 77
2026/04/28 6,020 6,071 6,020 6,071 27
2026/04/27 6,035 6,060 5,971 6,060 31
2026/04/24 6,061 6,113 6,036 6,075 346
2026/04/23 6,000 6,072 6,000 6,061 46
2026/04/22 5,867 6,000 5,867 6,000 192
2026/04/21 5,849 5,920 5,818 5,880 177
2026/04/20 6,002 6,002 5,880 5,949 142
2026/04/17 5,900 6,033 5,900 6,019 128
2026/04/16 5,968 5,992 5,854 5,888 1,608
2026/04/15 5,996 5,996 5,911 5,968 388
2026/04/14 6,072 6,090 5,990 6,090 58
2026/04/13 6,156 6,156 6,112 6,128 114
2026/04/10 6,090 6,090 5,987 6,056 15
2026/04/09 5,947 6,083 5,947 6,026 161
2026/04/08 6,187 6,187 5,944 5,977 441
2026/04/07 6,214 6,244 6,188 6,193 5
2026/04/06 6,260 6,274 6,215 6,267 16
2026/04/03 6,229 6,269 6,200 6,240 70
2026/03/27 6,347 6,407 6,270 6,289 140
2026/03/26 6,135 6,350 6,135 6,333 217
2026/03/25 6,181 6,257 6,122 6,230 328
2026/03/24 6,350 6,368 6,259 6,322 257
2026/03/23 6,229 6,430 6,227 6,414 1,732
2026/03/19 6,077 6,167 6,077 6,130 167
2026/03/18 6,038 6,080 5,969 6,000 165
2026/03/17 6,097 6,110 5,956 6,110 2,140
2026/03/16 6,196 6,196 6,110 6,110 244
2026/03/13 6,133 6,160 6,118 6,160 72
2026/03/12 6,078 6,158 6,068 6,158 98
2026/03/11 5,935 6,032 5,935 5,995 149
2026/03/10 6,077 6,126 6,000 6,000 228
2026/03/09 6,251 6,310 6,177 6,177 949
2026/03/06 6,189 6,189 6,042 6,043 76
2026/03/05 6,176 6,176 6,006 6,172 601
2026/03/04 6,098 6,265 6,086 6,194 1,143
2026/03/03 5,956 6,056 5,930 6,049 1,096
2026/03/02 5,851 6,031 5,826 6,031 808
2026/02/27 5,793 5,793 5,763 5,763 101
2026/02/26 5,815 5,817 5,774 5,775 34
2026/02/25 5,738 5,755 5,738 5,755 54
2026/02/24 5,687 5,757 5,687 5,757 180
2026/02/20 5,714 5,823 5,714 5,823 298
2026/02/19 5,690 5,704 5,655 5,704 236
2026/02/18 5,604 5,663 5,604 5,663 315
2026/02/17 5,660 5,704 5,646 5,702 21
2026/02/16 5,726 5,745 5,670 5,670 262
2026/02/13 5,633 5,737 5,633 5,737 63
2026/02/12 5,580 5,641 5,580 5,641 41
2026/02/10 5,691 5,691 5,635 5,675 10
2026/02/09 5,869 5,869 5,705 5,766 1,166
2026/02/06 5,900 5,907 5,841 5,869 252
2026/02/05 5,778 5,926 5,778 5,834 766
2026/02/04 5,803 5,803 5,725 5,725 121
2026/02/03 5,800 5,800 5,693 5,714 140
2026/02/02 5,601 5,782 5,601 5,782 285
2026/01/30 5,444 5,601 5,444 5,554 68
2026/01/29 5,461 5,511 5,419 5,419 246
2026/01/28 5,608 5,608 5,414 5,414 260
2026/01/27 5,688 5,736 5,636 5,637 47
2026/01/26 5,822 5,822 5,695 5,695 257
2026/01/22 5,912 5,912 5,911 5,911 6
2026/01/21 5,988 5,988 5,919 5,920 158
2026/01/20 5,827 5,943 5,827 5,943 33
2026/01/19 5,893 5,927 5,893 5,925 18
2026/01/16 5,811 5,865 5,798 5,834 31
2026/01/15 5,885 5,885 5,811 5,879 156
2026/01/14 5,850 5,958 5,811 5,958 106
2026/01/13 5,800 5,886 5,780 5,883 348
2026/01/09 5,887 5,950 5,887 5,944 54
2026/01/08 5,949 5,990 5,949 5,990 73
2026/01/07 5,821 5,857 5,816 5,857 8
2026/01/06 5,850 5,862 5,799 5,800 156
2026/01/05 5,874 5,962 5,827 5,949 383
2025/12/30 6,065 6,065 6,005 6,005 112
2025/12/29 6,090 6,090 5,938 6,064 214
2025/12/26 6,017 6,018 6,000 6,013 321
2025/12/25 6,000 6,010 6,000 6,000 42
2025/12/24 6,019 6,019 6,000 6,015 62
2025/12/23 6,041 6,041 5,981 5,981 19
2025/12/22 5,985 6,076 5,985 6,041 355
2025/12/19 6,020 6,079 5,990 6,042 50
2025/12/18 6,125 6,125 6,075 6,109 18
2025/12/17 6,075 6,120 6,051 6,051 85
2025/12/16 5,992 6,205 5,992 6,094 694
2025/12/15 5,971 6,078 5,971 5,980 544
2025/12/12 6,115 6,115 5,971 5,971 50
2025/12/11 6,119 6,119 5,990 6,076 92
2025/12/10 6,089 6,160 6,089 6,110 148
2025/12/09 5,941 6,077 5,941 6,066 64
2025/12/08 5,900 5,993 5,900 5,939 6
2025/12/05 6,003 6,003 5,910 5,919 685
2025/12/04 5,921 6,020 5,921 6,020 56
2025/12/03 5,999 6,005 5,936 6,005 38
2025/12/02 5,916 5,926 5,916 5,926 25
2025/12/01 6,064 6,064 5,900 5,972 99
2025/11/28 6,021 6,021 6,021 6,021 2
2025/11/27 5,951 6,016 5,951 6,016 54
2025/11/26 6,001 6,001 5,909 5,993 57
2025/11/25 6,013 6,040 6,001 6,040 238
2025/11/21 6,140 6,200 6,131 6,136 928
2025/11/20 6,000 6,085 5,982 6,085 1,043
2025/11/19 5,980 6,000 5,933 5,999 665
2025/11/18 5,902 5,983 5,900 5,980 118
2025/11/17 5,807 5,899 5,795 5,899 1,199
2025/11/14 5,845 5,845 5,792 5,797 438
2025/11/13 5,771 5,771 5,745 5,745 112
2025/11/12 5,750 5,771 5,750 5,771 20
2025/11/11 5,833 5,833 5,740 5,799 5
2025/11/10 5,880 5,880 5,794 5,839 39
2025/11/07 5,818 5,894 5,780 5,780 965
2025/11/06 5,922 5,922 5,849 5,850 15
2025/11/05 5,901 6,000 5,872 5,916 599
2025/11/04 5,919 5,930 5,871 5,901 210
2025/10/31 5,850 5,907 5,850 5,907 194
2025/10/30 5,703 5,864 5,703 5,864 307
2025/10/29 5,785 5,785 5,703 5,703 27
2025/10/28 5,747 5,785 5,724 5,785 38
2025/10/27 5,876 5,876 5,728 5,802 198
2025/10/24 5,802 5,876 5,802 5,876 15
2025/10/23 5,901 5,939 5,900 5,900 8
2025/10/22 5,829 5,886 5,789 5,885 265
2025/10/21 5,757 5,796 5,688 5,788 275
2025/10/20 5,901 5,901 5,759 5,803 492
2025/10/17 5,850 5,901 5,829 5,901 131
2025/10/16 5,850 5,854 5,801 5,854 259
2025/10/15 5,999 5,999 5,821 5,821 89
2025/10/14 5,854 5,980 5,841 5,980 548
2025/10/10 5,741 5,799 5,721 5,792 552
2025/10/09 5,690 5,730 5,646 5,676 107
2025/10/08 5,554 5,721 5,554 5,669 91
2025/10/07 5,613 5,615 5,550 5,615 28
2025/10/06 5,490 5,607 5,490 5,569 73
2025/10/03 5,332 5,497 5,332 5,487 45
2025/10/02 5,474 5,486 5,397 5,397 196
2025/10/01 5,435 5,498 5,435 5,484 140
2025/09/30 5,516 5,550 5,516 5,522 195
2025/09/29 5,615 5,648 5,571 5,571 39
2025/09/26 5,586 5,695 5,586 5,648 223
2025/09/25 5,567 5,646 5,539 5,558 143
2025/09/24 5,680 5,680 5,600 5,619 42
2025/09/22 5,542 5,653 5,542 5,642 160
2025/09/19 5,564 5,570 5,546 5,570 279
2025/09/18 5,400 5,530 5,400 5,530 345
2025/09/17 5,527 5,527 5,452 5,455 452
2025/09/16 5,600 5,600 5,522 5,553 380
2025/09/12 5,590 5,613 5,477 5,558 375
2025/09/11 5,622 5,662 5,610 5,662 17
2025/09/10 5,672 5,672 5,600 5,616 228
2025/09/09 5,735 5,735 5,651 5,702 467
2025/09/08 5,860 5,860 5,729 5,729 496
2025/09/05 5,827 5,876 5,792 5,792 225
2025/09/04 5,820 5,912 5,748 5,911 323
2025/09/03 5,803 5,821 5,785 5,821 315
2025/09/02 5,791 5,809 5,737 5,803 135
2025/09/01 5,901 5,901 5,748 5,765 149
2025/08/29 5,891 5,891 5,809 5,809 105
2025/08/28 5,850 5,913 5,850 5,891 75
2025/08/27 5,766 5,850 5,766 5,850 235
2025/08/26 5,723 5,767 5,683 5,683 218
2025/08/25 5,821 5,846 5,679 5,679 671
2025/08/22 5,848 5,856 5,821 5,831 336
2025/08/21 5,831 5,864 5,831 5,864 111
2025/08/20 5,937 5,948 5,873 5,873 654
2025/08/19 5,836 5,837 5,836 5,837 103
2025/08/18 5,851 5,851 5,738 5,769 307
2025/08/15 5,761 5,801 5,747 5,795 384
2025/08/14 5,753 5,753 5,631 5,704 56
2025/08/13 5,852 5,854 5,770 5,783 64
2025/08/12 5,960 5,960 5,889 5,894 24
2025/08/08 5,820 5,851 5,820 5,851 308
2025/08/07 5,870 5,870 5,820 5,820 60
2025/08/06 5,828 5,938 5,828 5,870 134
2025/08/05 5,882 5,910 5,875 5,880 47
2025/08/04 6,095 6,095 5,937 5,942 197
2025/08/01 6,095 6,095 6,023 6,057 348
2025/07/31 5,900 5,980 5,900 5,944 262

このページの先頭へ