5,370
+180 (+3.47%)
株価：2024/05/10 13:32
20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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 5,030 | 5,190 | 5,000 | 5,190 | +170 | +3.4% | 14,685 |
| 2024/05/08 | 5,100 | 5,180 | 5,020 | 5,020 | -80 | -1.6% | 5,421 |
| 2024/05/07 | 5,100 | 5,160 | 4,995 | 5,100 | +135 | +2.7% | 21,401 |
| 2024/05/02 | 4,685 | 4,970 | 4,680 | 4,965 | +320 | +6.9% | 10,013 |
| 2024/05/01 | 4,650 | 4,685 | 4,615 | 4,645 | -110 | -2.3% | 2,436 |
| 2024/04/30 | 4,825 | 4,840 | 4,700 | 4,755 | +30 | +0.6% | 8,670 |
| 2024/04/26 | 4,470 | 4,830 | 4,465 | 4,725 | +280 | +6.3% | 11,325 |
| 2024/04/25 | 4,390 | 4,515 | 4,335 | 4,445 | +55 | +1.3% | 8,940 |
| 2024/04/24 | 4,250 | 4,400 | 4,225 | 4,390 | +185 | +4.4% | 7,969 |
| 2024/04/23 | 4,145 | 4,215 | 4,115 | 4,205 | +130 | +3.2% | 4,140 |
| 2024/04/22 | 3,965 | 4,120 | 3,955 | 4,075 | +190 | +4.9% | 7,610 |
| 2024/04/19 | 4,025 | 4,050 | 3,835 | 3,885 | -125 | -3.1% | 2,992 |
| 2024/04/18 | 3,900 | 4,075 | 3,885 | 4,010 | +85 | +2.2% | 2,845 |
| 2024/04/17 | 3,935 | 3,990 | 3,900 | 3,925 | -55 | -1.4% | 4,431 |
| 2024/04/16 | 3,980 | 4,045 | 3,940 | 3,980 | -130 | -3.2% | 5,678 |
| 2024/04/15 | 4,020 | 4,110 | 3,980 | 4,110 | -50 | -1.2% | 4,521 |
| 2024/04/12 | 4,255 | 4,345 | 4,150 | 4,160 | -150 | -3.5% | 8,739 |
| 2024/04/11 | 4,225 | 4,330 | 4,155 | 4,310 | +45 | +1.1% | 6,745 |
| 2024/04/10 | 4,220 | 4,345 | 4,200 | 4,265 | +80 | +1.9% | 12,457 |
| 2024/04/09 | 4,180 | 4,245 | 4,135 | 4,185 | +60 | +1.5% | 3,572 |
| 2024/04/08 | 4,145 | 4,175 | 4,030 | 4,125 | +10 | +0.2% | 3,902 |
| 2024/04/05 | 4,120 | 4,170 | 3,990 | 4,115 | -70 | -1.7% | 7,062 |
| 2024/04/04 | 4,140 | 4,205 | 4,100 | 4,185 | +60 | +1.5% | 5,795 |
| 2024/04/03 | 4,240 | 4,240 | 4,115 | 4,125 | -105 | -2.5% | 3,144 |
| 2024/04/02 | 4,175 | 4,270 | 4,080 | 4,230 | +60 | +1.4% | 19,772 |
| 2024/04/01 | 4,100 | 4,195 | 4,080 | 4,170 | +85 | +2.1% | 2,540 |
| 2024/03/29 | 4,100 | 4,125 | 4,050 | 4,085 | +35 | +0.9% | 1,660 |
| 2024/03/28 | 3,990 | 4,120 | 3,960 | 4,050 | +5 | +0.1% | 2,828 |
| 2024/03/27 | 4,085 | 4,085 | 3,985 | 4,045 | -30 | -0.7% | 1,679 |
| 2024/03/26 | 4,050 | 4,125 | 4,000 | 4,075 | +25 | +0.6% | 2,588 |
| 2024/03/25 | 3,960 | 4,135 | 3,930 | 4,050 | +35 | +0.9% | 7,808 |
| 2024/03/22 | 4,185 | 4,240 | 3,975 | 4,015 | -220 | -5.2% | 10,165 |
| 2024/03/21 | 4,070 | 4,250 | 4,055 | 4,235 | +190 | +4.7% | 6,389 |
| 2024/03/19 | 4,100 | 4,100 | 3,955 | 4,045 | -75 | -1.8% | 2,507 |
| 2024/03/18 | 4,035 | 4,130 | 4,000 | 4,120 | +115 | +2.9% | 5,838 |
| 2024/03/15 | 4,100 | 4,115 | 3,975 | 4,005 | -125 | -3% | 10,342 |
| 2024/03/14 | 4,295 | 4,295 | 4,120 | 4,130 | -155 | -3.6% | 5,901 |
| 2024/03/13 | 4,190 | 4,300 | 4,150 | 4,285 | +95 | +2.3% | 14,307 |
| 2024/03/12 | 4,040 | 4,205 | 3,965 | 4,190 | +205 | +5.1% | 11,569 |
| 2024/03/11 | 3,865 | 4,000 | 3,840 | 3,985 | +60 | +1.5% | 6,914 |
| 2024/03/08 | 3,865 | 3,945 | 3,840 | 3,925 | +60 | +1.6% | 3,691 |
| 2024/03/07 | 3,955 | 4,020 | 3,865 | 3,865 | -115 | -2.9% | 7,866 |
| 2024/03/06 | 3,825 | 4,040 | 3,815 | 3,980 | +165 | +4.3% | 7,839 |
| 2024/03/05 | 4,005 | 4,015 | 3,810 | 3,815 | -225 | -5.6% | 8,898 |
| 2024/03/04 | 4,020 | 4,080 | 4,005 | 4,040 | +20 | +0.5% | 2,901 |
| 2024/03/01 | 3,980 | 4,080 | 3,855 | 4,020 | -15 | -0.4% | 11,439 |
| 2024/02/29 | 3,990 | 4,075 | 3,930 | 4,035 | -65 | -1.6% | 8,603 |
| 2024/02/28 | 4,180 | 4,215 | 4,100 | 4,100 | +35 | +0.9% | 9,239 |
| 2024/02/27 | 4,110 | 4,160 | 4,020 | 4,065 | -35 | -0.9% | 11,569 |
| 2024/02/26 | 4,125 | 4,155 | 4,080 | 4,100 | +25 | +0.6% | 8,919 |
1～
50
件表示中 / 1499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
