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
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
2023/05/24 7,960 7,991 7,939 7,956 336
2023/05/23 7,800 7,891 7,785 7,850 65
2023/05/22 7,900 7,900 7,800 7,800 155
2023/05/19 7,900 7,953 7,855 7,900 124
2023/05/18 7,714 7,760 7,698 7,760 305
2023/05/17 7,618 7,718 7,557 7,674 263
2023/05/16 7,450 7,600 7,450 7,570 36
2023/05/15 7,715 7,737 7,600 7,600 559
2023/05/12 7,473 7,628 7,473 7,557 27
2023/05/11 7,502 7,599 7,501 7,599 52
2023/05/10 7,530 7,600 7,492 7,590 45
2023/05/09 7,538 7,538 7,388 7,389 101
2023/05/08 7,382 7,516 7,382 7,438 139
2023/05/02 7,554 7,732 7,548 7,669 333
2023/05/01 7,453 7,550 7,402 7,550 1,709
2023/04/28 7,379 7,586 7,372 7,586 77
2023/04/27 7,566 7,567 7,473 7,473 69
2023/04/26 7,603 7,679 7,468 7,507 311
2023/04/25 7,470 7,638 7,468 7,565 128
2023/04/24 7,365 7,577 7,365 7,576 416
2023/04/21 7,385 7,400 7,385 7,400 188
2023/04/20 7,329 7,332 7,328 7,332 38
2023/04/19 7,238 7,315 7,238 7,245 15
2023/04/18 7,182 7,239 7,171 7,238 70
2023/04/17 7,233 7,309 7,200 7,200 72
2023/04/14 7,157 7,269 7,157 7,253 272
2023/04/13 7,400 7,400 7,385 7,385 12
2023/04/12 7,248 7,280 7,248 7,253 26
2023/04/11 7,345 7,345 7,172 7,248 44
2023/04/07 7,198 7,198 7,195 7,195 16
2023/04/06 7,130 7,290 7,130 7,239 96
2023/04/05 7,181 7,217 7,181 7,185 16
2023/04/04 7,282 7,324 7,251 7,324 110
2023/04/03 7,202 7,310 7,202 7,280 84
2023/03/31 7,142 7,263 7,142 7,260 44
2023/03/30 7,300 7,308 7,228 7,228 55
2023/03/29 7,148 7,300 7,128 7,200 1,689
2023/03/28 7,398 7,499 7,379 7,379 113
2023/03/27 7,159 7,449 7,157 7,318 185
2023/03/24 7,276 7,341 7,232 7,242 403
2023/03/23 7,505 7,516 7,269 7,269 2,131
2023/03/22 7,512 7,636 7,500 7,534 977
2023/03/20 7,601 7,801 7,567 7,801 1,175
2023/03/17 7,730 7,824 7,552 7,600 880
2023/03/16 7,891 7,891 7,654 7,730 133
2023/03/15 7,788 7,788 7,504 7,772 482
2023/03/14 7,601 7,797 7,581 7,688 492
2023/03/13 7,799 7,949 7,519 7,600 1,329
2023/03/10 7,749 7,910 7,736 7,899 1,248
2023/03/09 7,685 7,698 7,593 7,629 887
2023/03/08 7,510 7,760 7,510 7,698 313
2023/03/07 7,428 7,428 7,200 7,360 389
2023/03/06 7,267 7,450 7,265 7,370 1,446
2023/03/03 7,400 7,449 7,382 7,388 528
2023/03/02 7,397 7,572 7,396 7,486 1,651
2023/03/01 7,701 7,789 7,435 7,454 1,126
2023/02/28 7,661 7,790 7,589 7,718 1,374
2023/02/27 7,670 7,770 7,650 7,754 812
2023/02/24 7,548 7,548 7,492 7,502 378
2023/02/22 7,355 7,453 7,355 7,453 1,142
2023/02/21 7,273 7,354 7,193 7,350 538
2023/02/20 7,370 7,370 7,171 7,252 1,508
2023/02/17 7,196 7,279 7,159 7,232 442
2023/02/16 7,245 7,250 7,003 7,046 612
2023/02/15 7,035 7,213 7,035 7,146 834
2023/02/14 7,029 7,029 6,939 7,029 396
2023/02/13 6,995 7,129 6,995 7,001 1,742
2023/02/10 6,817 6,987 6,813 6,940 1,285
2023/02/09 6,951 6,999 6,838 6,894 1,063
2023/02/08 6,950 6,956 6,896 6,945 428
2023/02/07 7,159 7,159 6,955 6,955 1,456
2023/02/06 6,982 7,108 6,950 7,049 2,500
2023/02/03 6,745 6,786 6,664 6,786 670
2023/02/02 6,684 6,684 6,473 6,563 665
2023/02/01 6,810 6,814 6,720 6,740 616
2023/01/31 6,724 6,835 6,625 6,835 2,589
2023/01/30 6,487 6,624 6,480 6,624 639
2023/01/27 6,450 6,529 6,425 6,458 335
2023/01/26 6,553 6,560 6,500 6,500 98
2023/01/25 6,651 6,651 6,553 6,553 81
2023/01/24 6,550 6,736 6,550 6,551 59
2023/01/23 6,604 6,749 6,600 6,605 85
2023/01/20 6,621 6,655 6,621 6,643 422
2023/01/19 6,827 6,834 6,674 6,711 199
2023/01/18 6,834 6,942 6,742 6,835 685
2023/01/17 6,777 6,816 6,745 6,767 457
2023/01/16 6,746 6,749 6,589 6,633 394
2023/01/13 6,808 6,863 6,721 6,778 824
2023/01/12 6,972 7,008 6,902 6,986 262
2023/01/11 6,942 7,019 6,915 6,972 338
2023/01/10 7,100 7,158 6,950 7,028 677
2023/01/06 7,138 7,320 7,032 7,317 863
2023/01/05 7,000 7,189 6,940 7,138 799
2023/01/04 7,303 7,401 7,156 7,156 1,077

このページの先頭へ