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 |
---|---|---|---|---|---|---|
2015-01-05 | 11320 | 11320 | 11320 | 11320 | 1 | 11320 |
2015-01-07 | 11310 | 11310 | 11080 | 11080 | 23 | 11080 |
2015-01-08 | 10960 | 11070 | 10960 | 11060 | 403 | 11060 |
2015-01-09 | 11050 | 11050 | 10870 | 10870 | 12 | 10870 |
2015-01-13 | 10780 | 10780 | 10780 | 10780 | 2 | 10780 |
2015-01-14 | 10650 | 10650 | 10650 | 10650 | 1 | 10650 |
2015-01-16 | 10580 | 10600 | 10580 | 10600 | 42 | 10600 |
2015-01-19 | 10640 | 10790 | 10640 | 10780 | 11 | 10780 |
2015-01-20 | 10960 | 10960 | 10960 | 10960 | 116 | 10960 |
2015-01-21 | 10670 | 10670 | 10670 | 10670 | 119 | 10670 |
2015-01-22 | 10640 | 10640 | 10510 | 10510 | 70 | 10510 |
2015-01-23 | 10480 | 10480 | 10480 | 10480 | 5 | 10480 |
2015-01-26 | 10420 | 10420 | 10400 | 10400 | 2 | 10400 |
2015-01-27 | 10470 | 10500 | 10470 | 10500 | 630 | 10500 |
2015-01-28 | 10440 | 10440 | 10440 | 10440 | 30 | 10440 |
2015-01-29 | 10480 | 10480 | 10480 | 10480 | 600 | 10480 |
2015-01-30 | 10590 | 10590 | 10590 | 10590 | 1 | 10590 |
2015-02-02 | 10600 | 10600 | 10600 | 10600 | 1 | 10600 |
2015-02-03 | 10530 | 10540 | 10530 | 10540 | 2 | 10540 |
2015-02-06 | 10360 | 10370 | 10360 | 10370 | 51 | 10370 |
2015-02-12 | 10740 | 10870 | 10740 | 10870 | 53 | 10870 |
2015-02-13 | 10690 | 10690 | 10480 | 10480 | 52 | 10480 |
2015-02-16 | 10540 | 10540 | 10450 | 10450 | 32 | 10450 |
2015-02-17 | 10460 | 10460 | 10460 | 10460 | 15 | 10460 |
2015-02-18 | 10510 | 10510 | 10510 | 10510 | 5 | 10510 |
2015-02-23 | 10570 | 10570 | 10500 | 10500 | 11 | 10500 |
2015-02-25 | 10500 | 10500 | 10410 | 10410 | 6 | 10410 |
2015-02-27 | 10500 | 10500 | 10500 | 10500 | 1 | 10500 |
2015-03-02 | 10580 | 10580 | 10480 | 10550 | 12 | 10550 |
2015-03-03 | 10530 | 10530 | 10530 | 10530 | 1 | 10530 |
2015-03-05 | 10720 | 10800 | 10720 | 10730 | 44 | 10730 |
2015-03-09 | 10930 | 11020 | 10930 | 10960 | 18 | 10960 |
2015-03-10 | 11040 | 11040 | 11030 | 11030 | 56 | 11030 |
2015-03-11 | 11280 | 11280 | 11080 | 11150 | 62 | 11150 |
2015-03-12 | 11190 | 11190 | 11100 | 11100 | 67 | 11100 |
2015-03-16 | 11210 | 11210 | 11210 | 11210 | 7 | 11210 |
2015-03-17 | 11050 | 11050 | 10980 | 10990 | 6 | 10990 |
2015-03-18 | 10900 | 10900 | 10900 | 10900 | 30 | 10900 |
2015-03-19 | 10760 | 10760 | 10750 | 10750 | 2 | 10750 |
2015-04-01 | 10460 | 10460 | 10400 | 10400 | 7 | 10400 |
2015-04-02 | 10430 | 10430 | 10330 | 10330 | 95 | 10330 |
2015-04-03 | 10330 | 10330 | 10320 | 10320 | 48 | 10320 |
2015-04-06 | 10260 | 10260 | 10260 | 10260 | 42 | 10260 |
2015-04-07 | 10260 | 10260 | 10260 | 10260 | 43 | 10260 |
2015-04-08 | 10210 | 10210 | 10030 | 10050 | 26 | 10050 |
2015-04-09 | 10060 | 10060 | 9500 | 9690 | 221 | 9690 |
2015-04-10 | 9660 | 9720 | 9610 | 9690 | 79 | 9690 |
2015-04-13 | 9600 | 9600 | 9470 | 9490 | 421 | 9490 |
2015-04-14 | 9450 | 9450 | 9200 | 9390 | 368 | 9390 |
2015-04-15 | 9270 | 9450 | 9270 | 9390 | 577 | 9390 |
2015-04-16 | 9310 | 9360 | 9240 | 9340 | 73 | 9340 |
2015-04-17 | 9380 | 9380 | 9240 | 9240 | 71 | 9240 |
2015-04-20 | 9500 | 9570 | 9270 | 9490 | 629 | 9490 |
2015-04-21 | 9480 | 9480 | 9350 | 9360 | 351 | 9360 |
2015-04-22 | 9390 | 9390 | 9260 | 9280 | 188 | 9280 |
2015-04-23 | 9240 | 9260 | 9190 | 9260 | 78 | 9260 |
2015-04-24 | 9330 | 9330 | 9260 | 9290 | 530 | 9290 |
2015-04-27 | 9290 | 9290 | 9010 | 9050 | 356 | 9050 |
2015-04-28 | 9090 | 9100 | 9000 | 9090 | 33 | 9090 |
2015-04-30 | 9140 | 9140 | 9090 | 9090 | 803 | 9090 |
2015-05-01 | 9180 | 9250 | 9180 | 9210 | 4806 | 9210 |
2015-05-07 | 9290 | 9420 | 9290 | 9420 | 1233 | 9420 |
2015-05-08 | 9450 | 9450 | 9380 | 9420 | 181 | 9420 |
2015-05-11 | 9420 | 9420 | 9160 | 9290 | 561 | 9290 |
2015-05-12 | 9300 | 9390 | 9300 | 9360 | 682 | 9360 |
2015-05-13 | 9370 | 9480 | 9370 | 9420 | 335 | 9420 |
2015-05-14 | 9500 | 9500 | 9400 | 9400 | 34 | 9400 |
2015-05-15 | 9400 | 9420 | 9310 | 9370 | 2569 | 9370 |
2015-05-18 | 9300 | 9370 | 9300 | 9370 | 6 | 9370 |
2015-05-19 | 9300 | 9370 | 9300 | 9320 | 472 | 9320 |
2015-05-20 | 9300 | 9440 | 9300 | 9420 | 2501 | 9420 |
2015-05-21 | 9410 | 9490 | 9410 | 9430 | 122 | 9430 |
2015-05-22 | 9350 | 9350 | 9270 | 9290 | 45 | 9290 |
2015-05-25 | 9300 | 9300 | 9110 | 9120 | 31 | 9120 |
2015-05-26 | 9270 | 9270 | 9200 | 9220 | 52 | 9220 |
2015-05-27 | 9340 | 9340 | 9280 | 9310 | 44 | 9310 |
2015-05-28 | 9350 | 9640 | 9350 | 9640 | 1076 | 9640 |
2015-05-29 | 9750 | 9760 | 9640 | 9670 | 108 | 9670 |
2015-06-01 | 9780 | 9800 | 9630 | 9630 | 445 | 9630 |
2015-06-02 | 9600 | 9800 | 9600 | 9780 | 82 | 9780 |
2015-06-03 | 9660 | 9660 | 9580 | 9610 | 1101 | 9610 |
2015-06-04 | 9690 | 9830 | 9690 | 9710 | 1265 | 9710 |
2015-06-05 | 9700 | 9790 | 9650 | 9740 | 175 | 9740 |
2015-06-08 | 9750 | 9860 | 9750 | 9750 | 2654 | 9750 |
2015-06-09 | 9870 | 9870 | 9830 | 9830 | 17 | 9830 |
2015-06-10 | 9890 | 9890 | 9700 | 9720 | 203 | 9720 |
2015-06-11 | 9610 | 9770 | 9610 | 9770 | 228 | 9770 |
2015-06-12 | 9770 | 9780 | 9720 | 9780 | 18 | 9780 |
2015-06-16 | 9760 | 9930 | 9760 | 9860 | 92 | 9860 |
2015-06-17 | 9860 | 9920 | 9840 | 9840 | 1094 | 9840 |
2015-06-18 | 9840 | 9860 | 9820 | 9840 | 139 | 9840 |
2015-06-19 | 9710 | 9710 | 9710 | 9710 | 1 | 9710 |
2015-06-22 | 9860 | 9860 | 9750 | 9780 | 428 | 9780 |
2015-06-23 | 9640 | 9680 | 9640 | 9660 | 1309 | 9660 |
2015-06-24 | 9540 | 9630 | 9540 | 9610 | 395 | 9610 |
2015-06-25 | 9500 | 9500 | 9500 | 9500 | 15 | 9500 |
2015-06-26 | 9710 | 9830 | 9700 | 9800 | 466 | 9800 |
2015-06-29 | 10000 | 10060 | 9710 | 9940 | 1683 | 9940 |
2015-06-30 | 10180 | 10180 | 9760 | 9780 | 432 | 9780 |
2015-07-01 | 9820 | 10000 | 9820 | 10000 | 151 | 10000 |
2015-07-02 | 10050 | 10050 | 9890 | 9920 | 87 | 9920 |
2015-07-03 | 9980 | 9980 | 9870 | 9890 | 566 | 9890 |
2015-07-06 | 9900 | 10420 | 9900 | 10390 | 2670 | 10390 |
2015-07-07 | 10370 | 10390 | 10150 | 10310 | 455 | 10310 |
2015-07-08 | 10320 | 10880 | 10320 | 10820 | 1860 | 10820 |
2015-07-09 | 11000 | 11380 | 10340 | 10390 | 11822 | 10390 |
2015-07-10 | 10330 | 10590 | 10250 | 10300 | 2620 | 10300 |
2015-07-13 | 10390 | 10460 | 10230 | 10270 | 5337 | 10270 |
2015-07-14 | 10210 | 10390 | 10210 | 10350 | 1239 | 10350 |
2015-07-15 | 10300 | 10430 | 10240 | 10380 | 283 | 10380 |
2015-07-16 | 10380 | 10450 | 10360 | 10370 | 138 | 10370 |
2015-07-17 | 10380 | 10380 | 10230 | 10230 | 266 | 10230 |
2015-07-21 | 10350 | 10350 | 10230 | 10230 | 162 | 10230 |
2015-07-22 | 10250 | 10250 | 10230 | 10230 | 252 | 10230 |
2015-07-23 | 10220 | 10270 | 10190 | 10220 | 90 | 10220 |
2015-07-24 | 10310 | 10330 | 10280 | 10280 | 201 | 10280 |
2015-07-27 | 10490 | 10590 | 10280 | 10560 | 1214 | 10560 |
2015-07-28 | 10750 | 10750 | 10430 | 10490 | 1210 | 10490 |
2015-07-29 | 10490 | 10530 | 10490 | 10530 | 103 | 10530 |
2015-07-30 | 10390 | 10510 | 10370 | 10510 | 230 | 10510 |
2015-07-31 | 10500 | 10570 | 10500 | 10520 | 220 | 10520 |
2015-08-03 | 10620 | 10670 | 10580 | 10660 | 321 | 10660 |
2015-08-04 | 10570 | 10700 | 10570 | 10600 | 304 | 10600 |
2015-08-05 | 10740 | 10760 | 10600 | 10600 | 11 | 10600 |
2015-08-06 | 10670 | 10680 | 10670 | 10680 | 36 | 10680 |
2015-08-07 | 10680 | 10680 | 10580 | 10580 | 92 | 10580 |
2015-08-10 | 10590 | 10590 | 10580 | 10580 | 441 | 10580 |
2015-08-11 | 10650 | 10650 | 10550 | 10580 | 5001 | 10580 |
2015-08-12 | 10610 | 10900 | 10610 | 10890 | 773 | 10890 |
2015-08-13 | 10990 | 10990 | 10790 | 10790 | 224 | 10790 |
2015-08-14 | 10760 | 10810 | 10750 | 10750 | 59 | 10750 |
2015-08-17 | 10800 | 10950 | 10800 | 10930 | 5058 | 10930 |
2015-08-18 | 10830 | 11010 | 10830 | 11010 | 257 | 11010 |
2015-08-19 | 11150 | 11190 | 11020 | 11160 | 777 | 11160 |
2015-08-20 | 11460 | 11460 | 11180 | 11390 | 388 | 11390 |
2015-08-21 | 11460 | 11600 | 11460 | 11540 | 564 | 11540 |
2015-08-24 | 11800 | 11890 | 11290 | 11820 | 2921 | 11820 |
2015-08-25 | 12120 | 12270 | 11380 | 11770 | 3136 | 11770 |
2015-08-26 | 11010 | 11580 | 11010 | 11580 | 1383 | 11580 |
2015-08-27 | 11450 | 11620 | 11300 | 11560 | 957 | 11560 |
2015-08-28 | 11170 | 11450 | 11170 | 11450 | 1572 | 11450 |
2015-08-31 | 11400 | 11750 | 11400 | 11620 | 405 | 11620 |
2015-09-01 | 11620 | 11710 | 11600 | 11660 | 482 | 11660 |
2015-09-02 | 11950 | 11950 | 11680 | 11770 | 683 | 11770 |
2015-09-03 | 11780 | 11860 | 11780 | 11820 | 232 | 11820 |
2015-09-04 | 11790 | 11970 | 11790 | 11940 | 494 | 11940 |
2015-09-07 | 12290 | 12290 | 11750 | 11880 | 1832 | 11880 |
2015-09-08 | 12250 | 12250 | 11940 | 11940 | 271 | 11940 |
2015-09-09 | 11340 | 11550 | 11270 | 11280 | 656 | 11280 |
2015-09-10 | 11280 | 11540 | 11280 | 11450 | 586 | 11450 |
2015-09-11 | 11570 | 11570 | 11410 | 11410 | 246 | 11410 |
2015-09-14 | 11370 | 11550 | 11370 | 11470 | 384 | 11470 |
2015-09-15 | 11640 | 11650 | 11440 | 11460 | 106 | 11460 |
2015-09-16 | 11440 | 11440 | 11350 | 11400 | 61 | 11400 |
2015-09-17 | 11330 | 11330 | 11140 | 11170 | 266 | 11170 |
2015-09-18 | 11120 | 11260 | 11120 | 11150 | 198 | 11150 |
2015-09-24 | 11160 | 11660 | 11160 | 11570 | 335 | 11570 |
2015-09-25 | 11580 | 11900 | 11580 | 11670 | 204 | 11670 |
2015-09-28 | 11680 | 11680 | 11670 | 11680 | 180 | 11680 |
2015-09-29 | 11690 | 11990 | 11690 | 11900 | 401 | 11900 |
2015-09-30 | 11900 | 11900 | 11720 | 11730 | 77 | 11730 |
2015-10-01 | 11610 | 11610 | 11610 | 11610 | 60 | 11610 |
2015-10-02 | 11600 | 11600 | 11420 | 11420 | 296 | 11420 |
2015-10-05 | 11200 | 11260 | 11140 | 11260 | 62 | 11260 |
2015-10-06 | 11110 | 11130 | 11110 | 11130 | 15 | 11130 |
2015-10-07 | 11100 | 11210 | 11050 | 11060 | 127 | 11060 |
2015-10-08 | 10970 | 10990 | 10740 | 10990 | 582 | 10990 |
2015-10-09 | 11050 | 11050 | 10730 | 10800 | 144 | 10800 |
2015-10-13 | 10700 | 10910 | 10700 | 10910 | 16 | 10910 |
2015-10-14 | 11030 | 11030 | 10840 | 10890 | 150 | 10890 |
2015-10-15 | 10890 | 10900 | 10520 | 10540 | 2126 | 10540 |
2015-10-16 | 10620 | 10620 | 10450 | 10490 | 83 | 10490 |
2015-10-19 | 10490 | 10490 | 10490 | 10490 | 1 | 10490 |
2015-10-20 | 10600 | 10600 | 10580 | 10580 | 120 | 10580 |
2015-10-21 | 10660 | 10660 | 10570 | 10570 | 40 | 10570 |
2015-10-22 | 10540 | 10650 | 10540 | 10650 | 35 | 10650 |
2015-10-23 | 10610 | 10610 | 10610 | 10610 | 2 | 10610 |
2015-10-26 | 10620 | 10620 | 10330 | 10590 | 277 | 10590 |
2015-10-27 | 10530 | 10700 | 10530 | 10610 | 174 | 10610 |
2015-10-28 | 10590 | 10650 | 10590 | 10650 | 51 | 10650 |
2015-10-29 | 10750 | 10750 | 10750 | 10750 | 1 | 10750 |
2015-10-30 | 10850 | 10850 | 10790 | 10810 | 51 | 10810 |
2015-11-02 | 10900 | 11080 | 10810 | 10810 | 234 | 10810 |
2015-11-04 | 10930 | 10930 | 10500 | 10630 | 2313 | 10630 |
2015-11-05 | 10510 | 10640 | 10510 | 10640 | 101 | 10640 |
2015-11-06 | 10670 | 10850 | 10670 | 10780 | 1110 | 10780 |
2015-11-09 | 10840 | 11010 | 10840 | 10910 | 98 | 10910 |
2015-11-10 | 11040 | 11190 | 11040 | 11190 | 10 | 11190 |
2015-11-11 | 11160 | 11160 | 11130 | 11130 | 132 | 11130 |
2015-11-12 | 11130 | 11130 | 11030 | 11030 | 81 | 11030 |
2015-11-13 | 11040 | 11170 | 11040 | 11150 | 178 | 11150 |
2015-11-16 | 11220 | 11470 | 11220 | 11280 | 229 | 11280 |
2015-11-17 | 11280 | 11280 | 11080 | 11130 | 406 | 11130 |
2015-11-18 | 11250 | 11260 | 11200 | 11200 | 42 | 11200 |
2015-11-19 | 11200 | 11200 | 11040 | 11070 | 180 | 11070 |
2015-11-24 | 11020 | 11020 | 10970 | 10970 | 86 | 10970 |
2015-11-25 | 10960 | 10960 | 10950 | 10950 | 109 | 10950 |
2015-11-26 | 10930 | 10930 | 10930 | 10930 | 1 | 10930 |
2015-11-27 | 11060 | 11150 | 11060 | 11130 | 227 | 11130 |
2015-11-30 | 11380 | 11380 | 11250 | 11250 | 291 | 11250 |
2015-12-01 | 11330 | 11330 | 11080 | 11080 | 95 | 11080 |
2015-12-02 | 10980 | 11080 | 10980 | 11080 | 114 | 11080 |
2015-12-03 | 11130 | 11130 | 11130 | 11130 | 20 | 11130 |
2015-12-04 | 11130 | 11190 | 11130 | 11160 | 82 | 11160 |
2015-12-07 | 11060 | 11170 | 11060 | 11160 | 582 | 11160 |
2015-12-08 | 11150 | 11400 | 11150 | 11400 | 101 | 11400 |
2015-12-09 | 11600 | 11600 | 11360 | 11400 | 286 | 11400 |
2015-12-10 | 11300 | 11300 | 11200 | 11240 | 144 | 11240 |
2015-12-11 | 11200 | 11470 | 11200 | 11450 | 250 | 11450 |
2015-12-14 | 11450 | 11780 | 11450 | 11500 | 1260 | 11500 |
2015-12-15 | 11500 | 11500 | 11370 | 11400 | 166 | 11400 |
2015-12-16 | 11400 | 11400 | 11260 | 11280 | 96 | 11280 |
2015-12-17 | 11270 | 11330 | 11270 | 11330 | 55 | 11330 |
2015-12-18 | 11330 | 11330 | 11250 | 11300 | 81 | 11300 |
2015-12-21 | 11250 | 11250 | 11250 | 11250 | 12 | 11250 |
2015-12-24 | 10990 | 10990 | 10930 | 10930 | 230 | 10930 |
2015-12-25 | 10970 | 10970 | 10870 | 10870 | 50 | 10870 |
2015-12-28 | 10970 | 11110 | 10970 | 11060 | 30 | 11060 |
2015-12-29 | 11010 | 11100 | 11010 | 11030 | 226 | 11030 |
2015-12-30 | 11050 | 11050 | 11050 | 11050 | 5 | 11050 |
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。