KabuInsight

ノムラ・ヨーロッパ・ファイナンス・エヌ・ブイ　ＮＥＸＴ　ＮＯＴＥＳ　香港ハンセン・ベア　ＥＴＮ

2032
その他/その他/NEXT NOTES HSI Short ETN
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2025-12-196,020.06,079.05,990.06,042.0-9.0-0.15%50
2025-12-176,075.06,120.06,051.06,051.0-43.0-0.71%85
2025-12-165,992.06,205.05,992.06,094.0+114.0+1.91%694
2025-12-155,971.06,078.05,971.05,980.0+61.0+1.03%544
2025-12-056,003.06,003.05,910.05,919.0-101.0-1.68%685
2025-12-045,921.06,020.05,921.06,020.0+15.0+0.25%56
2025-12-035,999.06,005.05,936.06,005.0+79.0+1.33%38
2025-12-025,916.05,926.05,916.05,926.0-46.0-0.77%25
2025-12-016,064.06,064.05,900.05,972.0-2327.0-28.04%99
2022-05-098,117.08,300.08,117.08,299.0+233.0+2.89%210
2022-05-068,067.08,086.07,921.08,066.0+149.0+1.88%210
2022-05-027,986.07,986.07,684.07,917.0-183.0-2.26%322
2022-04-287,828.08,100.07,828.08,100.0+147.0+1.85%332
2022-04-278,097.08,100.07,908.07,953.0+101.0+1.29%405
2022-04-267,997.07,999.07,799.07,852.0-67.0-0.85%514
2022-04-257,959.07,998.07,832.07,919.0+143.0+1.84%469
2022-04-227,999.07,999.07,674.07,776.0+101.0+1.32%1,059
2022-04-217,600.07,800.07,600.07,675.0-4.0-0.05%527
2022-04-207,700.07,700.07,610.07,679.0+69.0+0.91%387
2022-04-197,497.07,640.07,457.07,610.0+240.0+3.26%224
2022-04-187,497.07,500.07,231.07,370.0-128.0-1.71%486
2022-04-157,264.07,498.07,264.07,498.0+321.0+4.47%24
2022-04-147,180.07,221.07,177.07,177.0-57.0-0.79%182
2022-04-137,467.07,467.07,234.07,234.0-111.0-1.51%153
2022-04-127,440.07,440.07,345.07,345.0+15.0+0.20%149
2022-04-117,172.07,370.07,169.07,330.0+250.0+3.53%322
2022-04-087,070.07,150.07,068.07,080.0+11.0+0.16%40
2022-04-077,067.07,110.07,027.07,069.0+42.0+0.60%302
2022-04-066,722.07,039.06,722.07,027.0+373.0+5.61%570
2022-04-056,712.06,720.06,654.06,654.0-122.0-1.80%228
2022-04-046,999.06,999.06,776.06,776.0-225.0-3.21%62
2022-04-017,081.07,081.06,993.07,001.0+120.0+1.74%77
2022-03-316,817.06,904.06,817.06,881.0-36.0-0.52%169
2022-03-307,039.07,039.06,850.06,917.0-117.0-1.66%381
2022-03-297,189.07,204.07,034.07,034.0-112.0-1.57%169
2022-03-287,034.07,182.07,034.07,146.0+80.0+1.13%883
2022-03-257,000.07,100.06,921.07,066.0+188.0+2.73%344
2022-03-247,037.07,037.06,866.06,878.0+116.0+1.72%928
2022-03-236,981.06,981.06,750.06,762.0-247.0-3.52%364
2022-03-226,816.07,088.06,808.07,009.0-17.0-0.24%541
2022-03-186,933.07,150.06,903.07,026.0+26.0+0.37%819
2022-03-176,693.07,230.06,666.07,000.0-558.0-7.38%4,238
2022-03-168,051.08,170.07,539.07,558.0-493.0-6.12%826
2022-03-158,211.08,211.07,747.08,051.0+404.0+5.28%1,215
2022-03-147,375.07,676.07,300.07,647.0+320.0+4.37%631
2022-03-117,208.07,439.07,204.07,327.0+229.0+3.23%578
2022-03-106,993.07,201.06,927.07,098.0-358.0-4.80%659
2022-03-097,016.07,456.06,992.07,456.0+440.0+6.27%847
2022-03-087,088.07,149.06,981.07,016.0+56.0+0.80%333
2022-03-076,973.07,077.06,896.06,960.0+223.0+3.31%875
2022-03-046,632.06,750.06,632.06,737.0+157.0+2.39%544
2022-03-036,550.06,620.06,519.06,580.0+44.0+0.67%1,148
2022-03-026,575.06,575.06,473.06,536.0+41.0+0.63%974
2022-03-016,478.06,496.06,478.06,495.0-96.0-1.46%287
2022-02-286,490.06,598.06,487.06,591.0+141.0+2.19%202
2022-02-256,420.06,490.06,419.06,450.0+47.0+0.73%103
2022-02-246,332.06,430.06,329.06,403.0+132.0+2.10%944
2022-02-226,164.06,300.06,164.06,271.0+127.0+2.07%572
2022-02-216,052.06,178.06,052.06,144.0+27.0+0.44%6
2022-02-186,027.06,118.06,027.06,117.0-10.0-0.16%113
2022-02-176,000.06,127.05,993.06,127.0+31.0+0.51%62
2022-02-166,050.06,096.05,988.06,096.0-82.0-1.33%50
2022-02-156,132.06,178.06,132.06,178.0+113.0+1.86%80
2022-02-146,190.06,190.05,945.06,065.0+16.0+0.26%73
2022-02-106,050.06,050.05,911.06,049.0-2.0-0.03%80
2022-02-096,128.06,128.06,050.06,051.0-84.0-1.37%15
2022-02-086,135.06,135.06,135.06,135.00.00.00%—
2022-02-076,135.06,135.06,135.06,135.00.00.00%—
2022-02-046,200.06,200.06,100.06,135.0+10.0+0.16%39
2022-02-036,221.06,221.06,124.06,125.0-103.0-1.65%46
2022-02-026,146.06,315.06,133.06,228.0-116.0-1.83%238
2022-02-016,344.06,344.06,344.06,344.00.00.00%—
2022-01-316,249.06,349.06,246.06,344.0+14.0+0.22%130
2022-01-286,290.06,330.06,290.06,330.0+40.0+0.64%280
2022-01-276,218.06,290.06,118.06,290.0+97.0+1.57%65
2022-01-266,070.06,198.06,047.06,193.0+26.0+0.42%205
2022-01-256,066.06,167.06,054.06,167.0+105.0+1.73%430
2022-01-246,110.06,111.06,000.06,062.0+45.0+0.75%264
2022-01-215,941.06,022.05,901.06,017.0-19.0-0.31%335
2022-01-206,226.06,227.06,020.06,036.0-182.0-2.93%954
2022-01-196,270.06,270.06,154.06,218.0-59.0-0.94%101
2022-01-186,178.06,277.06,163.06,277.0+117.0+1.90%215
2022-01-176,215.06,215.06,100.06,160.0+10.0+0.16%29
2022-01-146,186.06,214.06,115.06,150.0-59.0-0.95%716
2022-01-136,104.06,209.06,100.06,209.0+9.0+0.15%548
2022-01-126,223.06,349.06,200.06,200.0-150.0-2.36%893
2022-01-116,392.06,425.06,303.06,350.0-176.0-2.70%499
2022-01-076,548.06,548.06,431.06,526.0-78.0-1.18%637
2022-01-066,560.06,605.06,560.06,604.0+44.0+0.67%271
2022-01-056,498.06,560.06,498.06,560.0+68.0+1.05%162
2022-01-046,488.06,493.06,442.06,492.0+2.0+0.03%182
2021-12-306,453.06,500.06,452.06,490.0+30.0+0.46%111
2021-12-296,476.06,498.06,401.06,460.0-16.0-0.25%128
2021-12-286,368.06,490.06,342.06,476.0+108.0+1.70%57
2021-12-276,362.06,462.06,308.06,368.0-94.0-1.45%217
2021-12-246,330.06,479.06,330.06,462.0+65.0+1.02%65
2021-12-236,490.06,490.06,358.06,397.0-92.0-1.42%25
2021-12-226,488.06,490.06,382.06,489.0-10.0-0.15%206
2021-12-216,492.06,500.06,435.06,499.0+19.0+0.29%530
2021-12-206,410.06,480.06,309.06,480.0+70.0+1.09%168
2021-12-176,335.06,410.06,331.06,410.0-29.0-0.45%53
2021-12-166,363.06,460.06,354.06,439.0+199.0+3.19%877
2021-12-156,268.06,275.06,214.06,240.0+25.0+0.40%23
2021-12-146,180.06,250.06,180.06,215.0+141.0+2.32%66
2021-12-136,053.06,179.06,053.06,074.0-12.0-0.20%50
2021-12-106,190.06,190.06,086.06,086.0-6.0-0.10%11
2021-12-096,046.06,245.06,046.06,092.0-54.0-0.88%12
2021-12-086,024.06,199.06,020.06,146.0-78.0-1.25%841
2021-12-076,201.06,298.06,171.06,224.0-64.0-1.02%75
2021-12-066,250.06,288.06,202.06,288.0+56.0+0.90%746
2021-12-036,201.06,309.06,201.06,232.0-78.0-1.24%166
2021-12-026,333.06,333.06,310.06,310.0+20.0+0.32%76
2021-12-016,240.06,340.06,190.06,290.0-24.0-0.38%251
2021-11-306,209.06,349.06,209.06,314.0+163.0+2.65%446
2021-11-296,210.06,289.06,015.06,151.0-49.0-0.79%407
2021-11-266,150.06,200.06,130.06,200.0+70.0+1.14%323
2021-11-256,100.06,140.06,080.06,130.0+30.0+0.49%136
2021-11-246,020.06,130.06,020.06,100.0+110.0+1.84%301
2021-11-225,940.06,090.05,930.05,990.00.00.00%131
2021-11-195,960.06,000.05,960.05,990.0——417

直近120営業日分を表示