6,544
-168 (-2.50%)
株価：2025/04/04 15:30
15分ディレイ
ＮＥＸＴ ＮＯＴＥＳ 香港ハンセン・ダブル・ブル ＥＴＮの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 6,555 | 6,634 | 6,473 | 6,544 | -168 | -2.5% | 2,826 |
| 2025/04/03 | 6,632 | 6,800 | 6,457 | 6,712 | -370 | -5.2% | 3,188 |
| 2025/04/02 | 6,993 | 7,135 | 6,955 | 7,082 | +65 | +0.9% | 566 |
| 2025/04/01 | 7,060 | 7,170 | 7,000 | 7,017 | +49 | +0.7% | 719 |
| 2025/03/31 | 7,000 | 7,122 | 6,830 | 6,968 | -261 | -3.6% | 2,912 |
| 2025/03/28 | 7,500 | 7,500 | 7,151 | 7,229 | -171 | -2.3% | 2,097 |
| 2025/03/27 | 7,210 | 7,450 | 7,152 | 7,400 | +179 | +2.5% | 3,040 |
| 2025/03/26 | 7,210 | 7,317 | 7,187 | 7,221 | -33 | -0.5% | 4,430 |
| 2025/03/25 | 7,277 | 7,449 | 7,209 | 7,254 | -76 | -1% | 4,006 |
| 2025/03/24 | 7,541 | 7,541 | 7,300 | 7,330 | -84 | -1.1% | 6,147 |
| 2025/03/21 | 7,657 | 7,800 | 7,300 | 7,414 | -693 | -8.5% | 10,885 |
| 2025/03/19 | 8,032 | 8,150 | 7,942 | 8,107 | +108 | +1.4% | 4,650 |
| 2025/03/18 | 7,856 | 8,038 | 7,845 | 7,999 | +375 | +4.9% | 6,375 |
| 2025/03/17 | 7,663 | 7,763 | 7,567 | 7,624 | +113 | +1.5% | 6,921 |
| 2025/03/14 | 7,292 | 7,666 | 7,197 | 7,511 | +433 | +6.1% | 6,457 |
| 2025/03/13 | 7,357 | 7,370 | 6,992 | 7,078 | -164 | -2.3% | 3,192 |
| 2025/03/12 | 7,280 | 7,450 | 7,218 | 7,242 | -10 | -0.1% | 6,920 |
| 2025/03/11 | 6,997 | 7,300 | 6,925 | 7,252 | -97 | -1.3% | 5,435 |
| 2025/03/10 | 7,755 | 7,790 | 7,259 | 7,349 | -337 | -4.4% | 11,101 |
| 2025/03/07 | 7,600 | 7,900 | 7,532 | 7,686 | -21 | -0.3% | 15,531 |
| 2025/03/06 | 7,458 | 7,766 | 7,401 | 7,707 | +398 | +5.4% | 21,839 |
| 2025/03/05 | 7,000 | 7,320 | 7,000 | 7,309 | +310 | +4.4% | 4,639 |
| 2025/03/04 | 6,925 | 7,006 | 6,655 | 6,999 | -1 | ±0% | 5,111 |
| 2025/03/03 | 6,950 | 7,296 | 6,900 | 7,000 | +10 | +0.1% | 11,973 |
| 2025/02/28 | 7,242 | 7,463 | 6,900 | 6,990 | -536 | -7.1% | 14,163 |
| 2025/02/27 | 7,524 | 7,760 | 7,316 | 7,526 | +3 | ±0% | 12,514 |
| 2025/02/26 | 7,170 | 7,533 | 6,938 | 7,523 | +415 | +5.8% | 5,332 |
| 2025/02/25 | 7,200 | 7,229 | 6,888 | 7,108 | -198 | -2.7% | 9,595 |
| 2025/02/21 | 6,961 | 7,520 | 6,961 | 7,306 | +425 | +6.2% | 12,688 |
| 2025/02/20 | 7,180 | 7,181 | 6,727 | 6,881 | -202 | -2.9% | 7,920 |
| 2025/02/19 | 7,110 | 7,123 | 6,930 | 7,083 | +43 | +0.6% | 9,526 |
| 2025/02/18 | 6,990 | 7,230 | 6,930 | 7,040 | +150 | +2.2% | 7,620 |
| 2025/02/17 | 6,891 | 7,129 | 6,750 | 6,890 | +101 | +1.5% | 9,164 |
| 2025/02/14 | 6,762 | 6,810 | 6,365 | 6,789 | -73 | -1.1% | 6,346 |
| 2025/02/13 | 6,649 | 6,938 | 6,640 | 6,862 | +376 | +5.8% | 7,416 |
| 2025/02/12 | 6,203 | 6,500 | 6,203 | 6,486 | +198 | +3.1% | 7,346 |
| 2025/02/10 | 6,021 | 6,288 | 6,021 | 6,288 | +293 | +4.9% | 4,973 |
| 2025/02/07 | 5,960 | 6,150 | 5,870 | 5,995 | +135 | +2.3% | 1,971 |
| 2025/02/06 | 5,938 | 5,938 | 5,749 | 5,860 | +22 | +0.4% | 1,106 |
| 2025/02/05 | 6,061 | 6,130 | 5,750 | 5,838 | -62 | -1.1% | 2,910 |
| 2025/02/04 | 5,690 | 6,030 | 5,690 | 5,900 | +302 | +5.4% | 4,327 |
| 2025/02/03 | 5,622 | 5,661 | 5,465 | 5,598 | -394 | -6.6% | 3,450 |
| 2025/01/31 | 5,761 | 6,056 | 5,761 | 5,992 | +283 | +5% | 21,917 |
| 2025/01/30 | 5,777 | 5,782 | 5,676 | 5,709 | -154 | -2.6% | 312 |
| 2025/01/29 | 5,875 | 5,875 | 5,675 | 5,863 | +129 | +2.2% | 2,435 |
| 2025/01/28 | 5,680 | 5,800 | 5,612 | 5,734 | +23 | +0.4% | 1,458 |
| 2025/01/27 | 5,699 | 5,739 | 5,636 | 5,711 | +71 | +1.3% | 2,095 |
| 2025/01/24 | 5,500 | 5,642 | 5,480 | 5,640 | +162 | +3% | 943 |
| 2025/01/23 | 5,510 | 5,602 | 5,478 | 5,478 | +18 | +0.3% | 568 |
| 2025/01/22 | 5,670 | 5,670 | 5,452 | 5,460 | -170 | -3% | 1,314 |
1～
50
件表示中 / 1721件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
