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

このページの先頭へ