2032 NEXT NOTES 香港ハンセン・ベアETN 個別株価データ

東証ETF(ETF)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2014-01-06 | 10790 | 10870 | 10790 | 10870 | 43 | 10870 |
2014-01-08 | 10760 | 10760 | 10760 | 10760 | 11 | 10760 |
2014-01-09 | 10770 | 10770 | 10740 | 10740 | 16 | 10740 |
2014-01-10 | 10800 | 10850 | 10740 | 10740 | 13 | 10740 |
2014-01-16 | 10700 | 10700 | 10700 | 10700 | 1 | 10700 |
2014-01-22 | 10640 | 10640 | 10640 | 10640 | 1 | 10640 |
2014-01-23 | 10640 | 10640 | 10530 | 10530 | 9 | 10530 |
2014-01-24 | 10870 | 10870 | 10780 | 10790 | 45 | 10790 |
2014-01-27 | 11010 | 11160 | 11010 | 11010 | 130 | 11010 |
2014-01-28 | 11040 | 11040 | 10890 | 10970 | 1101 | 10970 |
2014-01-29 | 10950 | 10950 | 10950 | 10950 | 100 | 10950 |
2014-01-30 | 11230 | 11230 | 10880 | 10910 | 152 | 10910 |
2014-02-03 | 10860 | 11000 | 10860 | 11000 | 178 | 11000 |
2014-02-04 | 11080 | 11080 | 11000 | 11030 | 572 | 11030 |
2014-02-05 | 11020 | 11020 | 11020 | 11020 | 101 | 11020 |
2014-02-06 | 11140 | 11140 | 11140 | 11140 | 109 | 11140 |
2014-02-07 | 11070 | 11070 | 11010 | 11040 | 504 | 11040 |
2014-02-10 | 11060 | 11060 | 11060 | 11060 | 43 | 11060 |
2014-02-12 | 10890 | 10890 | 10850 | 10850 | 24 | 10850 |
2014-02-13 | 10800 | 10800 | 10790 | 10800 | 401 | 10800 |
2014-02-14 | 10750 | 10770 | 10750 | 10750 | 30 | 10750 |
2014-02-17 | 10710 | 10710 | 10550 | 10600 | 2543 | 10600 |
2014-02-18 | 10530 | 10580 | 10530 | 10580 | 201 | 10580 |
2014-02-19 | 10630 | 10630 | 10580 | 10580 | 230 | 10580 |
2014-02-20 | 10630 | 10690 | 10630 | 10670 | 20 | 10670 |
2014-02-24 | 10650 | 10730 | 10600 | 10730 | 37 | 10730 |
2014-02-25 | 10690 | 10690 | 10680 | 10680 | 200 | 10680 |
2014-02-27 | 10700 | 10700 | 10530 | 10530 | 56 | 10530 |
2014-02-28 | 10520 | 10520 | 10410 | 10410 | 68 | 10410 |
2014-03-03 | 10540 | 10540 | 10450 | 10460 | 133 | 10460 |
2014-03-04 | 10520 | 10520 | 10520 | 10520 | 100 | 10520 |
2014-03-05 | 10520 | 10520 | 10470 | 10520 | 134 | 10520 |
2014-03-06 | 10560 | 10580 | 10520 | 10520 | 1021 | 10520 |
2014-03-07 | 10620 | 10620 | 10600 | 10600 | 50 | 10600 |
2014-03-10 | 10750 | 10800 | 10750 | 10800 | 526 | 10800 |
2014-03-11 | 10830 | 10850 | 10800 | 10820 | 126 | 10820 |
2014-03-12 | 10920 | 10920 | 10920 | 10920 | 3 | 10920 |
2014-03-13 | 10970 | 10970 | 10890 | 10890 | 32 | 10890 |
2014-03-14 | 11040 | 11040 | 10840 | 10980 | 2067 | 10980 |
2014-03-17 | 10940 | 10960 | 10940 | 10960 | 272 | 10960 |
2014-03-18 | 11010 | 11010 | 10990 | 10990 | 200 | 10990 |
2014-03-20 | 11040 | 11190 | 11040 | 11190 | 146 | 11190 |
2014-03-24 | 10960 | 10990 | 10960 | 10980 | 74 | 10980 |
2014-03-25 | 10850 | 10900 | 10850 | 10900 | 26 | 10900 |
2014-03-28 | 10770 | 10770 | 10770 | 10770 | 2 | 10770 |
2014-04-07 | 10680 | 10680 | 10550 | 10550 | 51 | 10550 |
2014-04-08 | 10710 | 10710 | 10590 | 10590 | 40 | 10590 |
2014-04-09 | 10500 | 10500 | 10310 | 10390 | 50 | 10390 |
2014-04-10 | 10420 | 10420 | 10310 | 10310 | 290 | 10310 |
2014-04-11 | 10110 | 10250 | 10110 | 10230 | 40 | 10230 |
2014-04-14 | 10310 | 10310 | 10280 | 10280 | 220 | 10280 |
2014-04-15 | 10270 | 10400 | 10270 | 10400 | 173 | 10400 |
2014-04-16 | 10400 | 10410 | 10400 | 10410 | 25 | 10410 |
2014-04-17 | 10340 | 10400 | 10340 | 10380 | 190 | 10380 |
2014-04-25 | 10640 | 10640 | 10620 | 10620 | 400 | 10620 |
2014-04-28 | 10680 | 10700 | 10680 | 10700 | 153 | 10700 |
2014-04-30 | 10630 | 10630 | 10630 | 10630 | 20 | 10630 |
2014-05-01 | 10690 | 10690 | 10690 | 10690 | 201 | 10690 |
2014-05-02 | 10640 | 10640 | 10610 | 10610 | 30 | 10610 |
2014-05-08 | 10690 | 10790 | 10690 | 10710 | 1606 | 10710 |
2014-05-12 | 10560 | 10560 | 10560 | 10560 | 1 | 10560 |
2014-05-14 | 10520 | 10520 | 10400 | 10400 | 201 | 10400 |
2014-05-15 | 10370 | 10370 | 10360 | 10370 | 138 | 10370 |
2014-05-16 | 10290 | 10350 | 10290 | 10340 | 62 | 10340 |
2014-05-20 | 10230 | 10230 | 10230 | 10230 | 24 | 10230 |
2014-05-21 | 10260 | 10260 | 10200 | 10200 | 4 | 10200 |
2014-05-22 | 10120 | 10120 | 10120 | 10120 | 17 | 10120 |
2014-05-23 | 10100 | 10190 | 10100 | 10190 | 56 | 10190 |
2014-05-26 | 10190 | 10190 | 10190 | 10190 | 1 | 10190 |
2014-05-27 | 10200 | 10200 | 10200 | 10200 | 8 | 10200 |
2014-05-28 | 10110 | 10110 | 10060 | 10070 | 20 | 10070 |
2014-05-29 | 10110 | 10110 | 10040 | 10040 | 15 | 10040 |
2014-05-30 | 10030 | 10030 | 10030 | 10030 | 62 | 10030 |
2014-06-02 | 10100 | 10100 | 10100 | 10100 | 1 | 10100 |
2014-06-03 | 10100 | 10100 | 10040 | 10090 | 4 | 10090 |
2014-06-04 | 10110 | 10150 | 10110 | 10150 | 203 | 10150 |
2014-06-05 | 10140 | 10140 | 10120 | 10120 | 201 | 10120 |
2014-06-06 | 10130 | 10130 | 10130 | 10130 | 64 | 10130 |
2014-06-09 | 10160 | 10160 | 10100 | 10110 | 252 | 10110 |
2014-06-10 | 10050 | 10050 | 10030 | 10030 | 2 | 10030 |
2014-06-11 | 10040 | 10060 | 10010 | 10030 | 49 | 10030 |
2014-06-12 | 10000 | 10080 | 10000 | 10020 | 193 | 10020 |
2014-06-13 | 10020 | 10020 | 9910 | 9940 | 356 | 9940 |
2014-06-16 | 9900 | 9950 | 9890 | 9920 | 508 | 9920 |
2014-06-17 | 9980 | 10010 | 9980 | 10010 | 10 | 10010 |
2014-06-18 | 10010 | 10010 | 9990 | 10000 | 218 | 10000 |
2014-06-19 | 9930 | 9960 | 9920 | 9960 | 121 | 9960 |
2014-06-23 | 9940 | 9940 | 9940 | 9940 | 1 | 9940 |
2014-06-24 | 10070 | 10090 | 10070 | 10080 | 125 | 10080 |
2014-06-26 | 9970 | 9970 | 9970 | 9970 | 1 | 9970 |
2014-06-27 | 9940 | 9950 | 9900 | 9900 | 721 | 9900 |
2014-06-30 | 9920 | 9920 | 9830 | 9860 | 152 | 9860 |
2014-07-01 | 9900 | 9900 | 9900 | 9900 | 1 | 9900 |
2014-07-02 | 9860 | 9860 | 9820 | 9840 | 16 | 9840 |
2014-07-03 | 9780 | 9780 | 9740 | 9750 | 56 | 9750 |
2014-07-04 | 9800 | 9800 | 9700 | 9750 | 208 | 9750 |
2014-07-07 | 9710 | 9780 | 9710 | 9780 | 56 | 9780 |
2014-07-08 | 9770 | 9770 | 9680 | 9740 | 60 | 9740 |
2014-07-09 | 9800 | 9860 | 9790 | 9860 | 17 | 9860 |
2014-07-11 | 9860 | 9860 | 9830 | 9830 | 4 | 9830 |
2014-07-14 | 9760 | 9760 | 9720 | 9720 | 200 | 9720 |
2014-07-16 | 9780 | 9780 | 9780 | 9780 | 1 | 9780 |
2014-07-17 | 9700 | 9700 | 9700 | 9700 | 1501 | 9700 |
2014-07-18 | 9770 | 9770 | 9720 | 9720 | 216 | 9720 |
2014-07-22 | 9670 | 9670 | 9620 | 9620 | 24 | 9620 |
2014-07-23 | 9590 | 9590 | 9510 | 9510 | 192 | 9510 |
2014-07-24 | 9500 | 9520 | 9460 | 9470 | 186 | 9470 |
2014-07-25 | 9450 | 9490 | 9450 | 9490 | 111 | 9490 |
2014-07-28 | 9450 | 9450 | 9350 | 9370 | 132 | 9370 |
2014-07-29 | 9400 | 9400 | 9310 | 9330 | 32 | 9330 |
2014-07-30 | 9260 | 9310 | 9210 | 9220 | 235 | 9220 |
2014-07-31 | 9340 | 9340 | 9300 | 9320 | 1502 | 9320 |
2014-08-01 | 9290 | 9400 | 9290 | 9380 | 313 | 9380 |
2014-08-04 | 9380 | 9380 | 9380 | 9380 | 20 | 9380 |
2014-08-05 | 9360 | 9360 | 9350 | 9350 | 32 | 9350 |
2014-08-06 | 9440 | 9440 | 9440 | 9440 | 1 | 9440 |
2014-08-07 | 9410 | 9410 | 9410 | 9410 | 1 | 9410 |
2014-08-08 | 9410 | 9420 | 9400 | 9400 | 332 | 9400 |
2014-08-11 | 9320 | 9320 | 9280 | 9280 | 2 | 9280 |
2014-08-13 | 9220 | 9320 | 9220 | 9290 | 971 | 9290 |
2014-08-14 | 9170 | 9260 | 9170 | 9230 | 557 | 9230 |
2014-08-15 | 9250 | 9270 | 9200 | 9200 | 105 | 9200 |
2014-08-18 | 9250 | 9250 | 9190 | 9230 | 504 | 9230 |
2014-08-19 | 9200 | 9230 | 9200 | 9230 | 112 | 9230 |
2014-08-20 | 9200 | 9210 | 9170 | 9210 | 623 | 9210 |
2014-08-21 | 9250 | 9330 | 9250 | 9300 | 51 | 9300 |
2014-08-22 | 9310 | 9310 | 9250 | 9250 | 75 | 9250 |
2014-08-25 | 9330 | 9330 | 9320 | 9320 | 31 | 9320 |
2014-08-26 | 9270 | 9270 | 9230 | 9230 | 12 | 9230 |
2014-08-27 | 9270 | 9270 | 9270 | 9270 | 15 | 9270 |
2014-08-28 | 9340 | 9340 | 9250 | 9250 | 31 | 9250 |
2014-08-29 | 9420 | 9420 | 9340 | 9340 | 80 | 9340 |
2014-09-01 | 9400 | 9400 | 9370 | 9370 | 4 | 9370 |
2014-09-02 | 9450 | 9500 | 9400 | 9500 | 170 | 9500 |
2014-09-03 | 9490 | 9490 | 9330 | 9340 | 111 | 9340 |
2014-09-04 | 9290 | 9300 | 9290 | 9290 | 33 | 9290 |
2014-09-05 | 9340 | 9340 | 9340 | 9340 | 1 | 9340 |
2014-09-08 | 9340 | 9340 | 9340 | 9340 | 2 | 9340 |
2014-09-09 | 9430 | 9430 | 9430 | 9430 | 2 | 9430 |
2014-09-10 | 9500 | 9640 | 9500 | 9640 | 811 | 9640 |
2014-09-11 | 9650 | 9680 | 9640 | 9680 | 130 | 9680 |
2014-09-12 | 9680 | 9750 | 9680 | 9750 | 44 | 9750 |
2014-09-16 | 9750 | 9800 | 9740 | 9760 | 10 | 9760 |
2014-09-17 | 9750 | 9800 | 9730 | 9800 | 2049 | 9800 |
2014-09-18 | 9850 | 10030 | 9850 | 10010 | 176 | 10010 |
2014-09-19 | 9930 | 10050 | 9930 | 10000 | 1090 | 10000 |
2014-09-22 | 10080 | 10110 | 10040 | 10110 | 59 | 10110 |
2014-09-24 | 10190 | 10190 | 10080 | 10080 | 502 | 10080 |
2014-09-25 | 10130 | 10130 | 10130 | 10130 | 2000 | 10130 |
2014-09-26 | 10220 | 10230 | 10220 | 10220 | 25 | 10220 |
2014-09-29 | 10220 | 10530 | 10220 | 10530 | 5194 | 10530 |
2014-09-30 | 10670 | 10690 | 10560 | 10580 | 166 | 10580 |
2014-10-01 | 10660 | 10660 | 10600 | 10600 | 3030 | 10600 |
2014-10-02 | 10710 | 10710 | 10660 | 10660 | 51 | 10660 |
2014-10-03 | 10600 | 10600 | 10490 | 10490 | 67 | 10490 |
2014-10-06 | 10550 | 10550 | 10450 | 10450 | 414 | 10450 |
2014-10-07 | 10440 | 10440 | 10320 | 10320 | 58 | 10320 |
2014-10-08 | 10270 | 10400 | 10270 | 10320 | 275 | 10320 |
2014-10-09 | 10180 | 10180 | 10170 | 10170 | 34 | 10170 |
2014-10-10 | 10340 | 10390 | 10340 | 10390 | 201 | 10390 |
2014-10-14 | 10300 | 10300 | 10290 | 10290 | 501 | 10290 |
2014-10-15 | 10210 | 10320 | 10210 | 10230 | 420 | 10230 |
2014-10-16 | 10240 | 10260 | 10240 | 10260 | 26 | 10260 |
2014-10-17 | 10280 | 10280 | 10220 | 10260 | 140 | 10260 |
2014-10-20 | 10210 | 10280 | 10210 | 10280 | 15 | 10280 |
2014-10-21 | 10230 | 10250 | 10230 | 10250 | 105 | 10250 |
2014-10-22 | 10170 | 10170 | 10110 | 10110 | 40 | 10110 |
2014-10-23 | 10210 | 10210 | 10210 | 10210 | 1 | 10210 |
2014-10-28 | 10250 | 10260 | 10240 | 10240 | 7 | 10240 |
2014-10-29 | 10100 | 10100 | 10050 | 10050 | 13 | 10050 |
2014-10-30 | 10140 | 10140 | 10110 | 10110 | 20 | 10110 |
2014-10-31 | 10080 | 10190 | 10080 | 10190 | 51 | 10190 |
2014-11-04 | 10520 | 10520 | 10440 | 10450 | 32 | 10450 |
2014-11-05 | 10490 | 10630 | 10490 | 10630 | 6 | 10630 |
2014-11-06 | 10640 | 10640 | 10640 | 10640 | 1 | 10640 |
2014-11-07 | 10710 | 10710 | 10710 | 10710 | 31 | 10710 |
2014-11-10 | 10710 | 10790 | 10530 | 10530 | 4 | 10530 |
2014-11-11 | 10620 | 10620 | 10620 | 10620 | 12 | 10620 |
2014-11-12 | 10760 | 10760 | 10710 | 10710 | 35 | 10710 |
2014-11-13 | 10790 | 10790 | 10680 | 10790 | 23 | 10790 |
2014-11-14 | 10720 | 10720 | 10660 | 10660 | 103 | 10660 |
2014-11-17 | 10670 | 10670 | 10670 | 10670 | 1 | 10670 |
2014-11-18 | 10790 | 10950 | 10790 | 10940 | 55 | 10940 |
2014-11-19 | 10970 | 11070 | 10970 | 11060 | 87 | 11060 |
2014-11-20 | 11170 | 11170 | 11160 | 11160 | 14 | 11160 |
2014-11-21 | 11140 | 11140 | 11100 | 11100 | 3 | 11100 |
2014-11-25 | 10870 | 10870 | 10870 | 10870 | 30 | 10870 |
2014-11-26 | 10840 | 10870 | 10840 | 10870 | 151 | 10870 |
2014-11-27 | 10760 | 10760 | 10760 | 10760 | 2 | 10760 |
2014-11-28 | 10870 | 10870 | 10850 | 10850 | 31 | 10850 |
2014-12-01 | 11030 | 11170 | 11030 | 11140 | 9 | 11140 |
2014-12-02 | 11180 | 11290 | 11120 | 11140 | 16 | 11140 |
2014-12-03 | 11160 | 11200 | 11130 | 11200 | 112 | 11200 |
2014-12-04 | 11170 | 11200 | 11170 | 11200 | 66 | 11200 |
2014-12-05 | 11020 | 11020 | 10950 | 10950 | 22 | 10950 |
2014-12-09 | 11040 | 11040 | 11040 | 11040 | 1 | 11040 |
2014-12-10 | 11260 | 11260 | 11140 | 11180 | 14 | 11180 |
2014-12-11 | 11210 | 11210 | 11210 | 11210 | 1 | 11210 |
2014-12-12 | 11210 | 11240 | 11200 | 11240 | 75 | 11240 |
2014-12-15 | 11460 | 11460 | 11360 | 11360 | 509 | 11360 |
2014-12-16 | 11350 | 11420 | 11350 | 11410 | 36 | 11410 |
2014-12-17 | 11530 | 11550 | 11360 | 11360 | 9 | 11360 |
2014-12-18 | 11390 | 11390 | 11390 | 11390 | 100 | 11390 |
2014-12-19 | 11280 | 11280 | 11280 | 11280 | 100 | 11280 |
2014-12-22 | 11460 | 11460 | 11210 | 11210 | 2 | 11210 |
2014-12-24 | 11310 | 11330 | 11310 | 11320 | 18 | 11320 |
2014-12-29 | 11100 | 11100 | 11100 | 11100 | 1 | 11100 |
2014-12-30 | 11060 | 11060 | 11060 | 11060 | 1 | 11060 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。