2032東証EN信用
構成銘柄 ETN銘柄一覧
NEXT 香港ハンセン・ベア 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
10,925 (24/01/22) | 7,382 (23/05/08) |
年初来高値 | 年初来安値 |
---|---|
10,925 (24/01/22) | 9,279 (24/01/04) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 9,700 | 9,700 | 9,400 | 9,401 | -433 | -4.4 | 745 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 9,538 | 9,834 | 9,400 | 9,401 | -201 | -2.1 | 1,769 |
4/26 | 10,380 | 10,380 | 9,602 | 9,602 | -793 | -7.6 | 2,459 |
4/19 | 10,025 | 10,450 | 10,025 | 10,395 | +475 | +4.8 | 2,802 |
4/12 | 9,839 | 9,947 | 9,603 | 9,920 | +72 | +0.7 | 1,236 |
4/5 | 9,977 | 9,977 | 9,711 | 9,848 | -52 | -0.5 | 1,566 |
3/29 | 10,105 | 10,110 | 9,868 | 9,900 | -150 | -1.5 | 1,508 |
3/22 | 9,829 | 10,155 | 9,691 | 10,050 | +296 | +3.0 | 2,002 |
3/15 | 9,858 | 9,892 | 9,330 | 9,754 | -104 | -1.1 | 2,187 |
3/8 | 9,970 | 10,250 | 9,850 | 9,858 | -87 | -0.9 | 2,459 |
3/1 | 9,797 | 10,165 | 9,785 | 9,945 | +66 | +0.7 | 2,844 |
2/22 | 10,160 | 10,295 | 9,829 | 9,879 | -291 | -2.9 | 2,554 |
2/16 | 10,200 | 10,615 | 10,100 | 10,170 | -190 | -1.8 | 3,815 |
2/9 | 10,750 | 10,750 | 9,850 | 10,360 | +60 | +0.6 | 5,116 |
2/2 | 10,125 | 10,515 | 9,975 | 10,300 | +300 | +3.0 | 6,473 |
1/26 | 10,695 | 10,925 | 9,934 | 10,000 | -755 | -7.0 | 8,191 |
1/19 | 9,770 | 10,820 | 9,699 | 10,755 | +1,010 | +10.4 | 6,661 |
1/12 | 9,644 | 9,987 | 9,606 | 9,745 | +216 | +2.3 | 2,185 |
1/5 | 9,301 | 9,600 | 9,279 | 9,529 | +447 | +4.9 | 859 |
12/29 | 9,507 | 9,520 | 9,020 | 9,082 | -434 | -4.6 | 3,855 |
12/22 | 9,299 | 9,589 | 9,206 | 9,516 | +279 | +3.0 | 1,200 |
12/15 | 9,651 | 9,915 | 9,150 | 9,237 | -313 | -3.3 | 2,930 |
12/8 | 9,527 | 9,931 | 9,371 | 9,550 | +40 | +0.4 | 3,930 |
12/1 | 9,278 | 9,564 | 9,229 | 9,510 | +241 | +2.6 | 2,669 |
11/24 | 9,398 | 9,398 | 8,920 | 9,269 | -180 | -1.9 | 1,146 |
11/17 | 9,635 | 9,650 | 8,956 | 9,449 | -127 | -1.3 | 2,359 |
11/10 | 9,180 | 9,680 | 9,100 | 9,576 | +56 | +0.6 | 2,013 |
11/2 | 9,504 | 9,705 | 9,329 | 9,520 | +20 | +0.2 | 3,092 |
10/27 | 9,660 | 9,700 | 9,204 | 9,500 | -10 | -0.1 | 3,905 |
10/20 | 9,341 | 9,579 | 9,073 | 9,510 | +319 | +3.5 | 2,544 |
10/13 | 9,231 | 9,231 | 8,850 | 9,191 | -99 | -1.1 | 2,131 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて