5,421
+47 (+0.87%)
株価：2024/11/21 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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 5,352 | 5,450 | 5,352 | 5,421 | +47 | +0.9% | 823 |
| 2024/11/20 | 5,318 | 5,467 | 5,318 | 5,374 | -26 | -0.5% | 1,834 |
| 2024/11/19 | 5,410 | 5,679 | 5,341 | 5,400 | +70 | +1.3% | 3,603 |
| 2024/11/18 | 5,259 | 5,471 | 5,259 | 5,330 | -52 | -1% | 1,813 |
| 2024/11/15 | 5,400 | 5,450 | 5,300 | 5,382 | +30 | +0.6% | 1,052 |
| 2024/11/14 | 5,434 | 5,550 | 5,352 | 5,352 | -82 | -1.5% | 1,666 |
| 2024/11/13 | 5,497 | 5,502 | 5,388 | 5,434 | -16 | -0.3% | 3,123 |
| 2024/11/12 | 5,702 | 5,866 | 5,430 | 5,450 | -348 | -6% | 4,841 |
| 2024/11/11 | 5,827 | 5,859 | 5,640 | 5,798 | -229 | -3.8% | 5,890 |
| 2024/11/08 | 6,314 | 6,352 | 5,965 | 6,027 | -79 | -1.3% | 5,712 |
| 2024/11/07 | 5,828 | 6,106 | 5,820 | 6,106 | +178 | +3% | 5,568 |
| 2024/11/06 | 6,140 | 6,140 | 5,790 | 5,928 | -112 | -1.9% | 5,065 |
| 2024/11/05 | 5,856 | 6,055 | 5,790 | 6,040 | +186 | +3.2% | 4,870 |
| 2024/11/01 | 5,770 | 5,979 | 5,739 | 5,854 | +5 | +0.1% | 2,438 |
| 2024/10/31 | 5,860 | 5,910 | 5,761 | 5,849 | +34 | +0.6% | 2,186 |
| 2024/10/30 | 6,085 | 6,085 | 5,772 | 5,815 | -170 | -2.8% | 4,719 |
| 2024/10/29 | 5,990 | 6,090 | 5,890 | 5,985 | +50 | +0.8% | 5,791 |
| 2024/10/28 | 5,925 | 5,985 | 5,867 | 5,935 | +10 | +0.2% | 3,809 |
| 2024/10/25 | 5,810 | 5,955 | 5,780 | 5,925 | +15 | +0.3% | 5,557 |
| 2024/10/24 | 6,019 | 6,041 | 5,851 | 5,910 | -262 | -4.2% | 3,682 |
| 2024/10/23 | 5,928 | 6,172 | 5,928 | 6,172 | +295 | +5% | 9,194 |
| 2024/10/22 | 5,820 | 5,890 | 5,698 | 5,877 | +127 | +2.2% | 3,294 |
| 2024/10/21 | 5,961 | 5,961 | 5,750 | 5,750 | -111 | -1.9% | 8,260 |
| 2024/10/18 | 5,546 | 5,880 | 5,420 | 5,861 | +223 | +4% | 3,988 |
| 2024/10/17 | 5,658 | 5,910 | 5,633 | 5,638 | -58 | -1% | 2,537 |
| 2024/10/16 | 5,510 | 5,747 | 5,424 | 5,696 | -112 | -1.9% | 5,833 |
| 2024/10/15 | 6,160 | 6,350 | 5,770 | 5,808 | -260 | -4.3% | 12,949 |
| 2024/10/11 | 6,331 | 6,348 | 6,060 | 6,068 | -230 | -3.7% | 6,005 |
| 2024/10/10 | 6,017 | 6,428 | 6,000 | 6,298 | +235 | +3.9% | 8,505 |
| 2024/10/09 | 6,091 | 6,300 | 5,700 | 6,063 | -177 | -2.8% | 32,510 |
| 2024/10/08 | 7,340 | 7,510 | 6,150 | 6,240 | -1,040 | -14.3% | 50,439 |
| 2024/10/07 | 7,110 | 7,440 | 7,030 | 7,280 | +340 | +4.9% | 24,445 |
| 2024/10/04 | 6,600 | 7,180 | 6,510 | 6,940 | +160 | +2.4% | 34,010 |
| 2024/10/03 | 7,200 | 7,720 | 6,350 | 6,780 | +60 | +0.9% | 65,853 |
| 2024/10/02 | 5,910 | 6,830 | 5,860 | 6,720 | +890 | +15.3% | 40,886 |
| 2024/10/01 | 5,850 | 5,910 | 5,500 | 5,830 | -320 | -5.2% | 10,216 |
| 2024/09/30 | 5,670 | 6,150 | 5,660 | 6,150 | +460 | +8.1% | 24,128 |
| 2024/09/27 | 5,690 | 5,860 | 5,570 | 5,690 | +400 | +7.6% | 25,094 |
| 2024/09/26 | 5,050 | 5,310 | 5,000 | 5,290 | +320 | +6.4% | 14,166 |
| 2024/09/25 | 5,230 | 5,310 | 4,945 | 4,970 | +110 | +2.3% | 21,066 |
| 2024/09/24 | 4,505 | 4,885 | 4,470 | 4,860 | +420 | +9.5% | 13,237 |
| 2024/09/20 | 4,420 | 4,490 | 4,340 | 4,440 | +95 | +2.2% | 3,541 |
| 2024/09/19 | 4,190 | 4,360 | 4,165 | 4,345 | +245 | +6% | 1,905 |
| 2024/09/18 | 4,125 | 4,135 | 4,100 | 4,100 | -45 | -1.1% | 197 |
| 2024/09/17 | 3,990 | 4,145 | 3,970 | 4,145 | +125 | +3.1% | 2,053 |
| 2024/09/13 | 3,960 | 4,050 | 3,915 | 4,020 | -10 | -0.2% | 985 |
| 2024/09/12 | 3,940 | 4,030 | 3,925 | 4,030 | +150 | +3.9% | 3,670 |
| 2024/09/11 | 4,000 | 4,000 | 3,845 | 3,880 | -150 | -3.7% | 2,045 |
| 2024/09/10 | 4,015 | 4,030 | 3,990 | 4,030 | +80 | +2% | 922 |
| 2024/09/09 | 3,990 | 4,045 | 3,920 | 3,950 | -95 | -2.3% | 5,200 |
1～
50
件表示中 / 1633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
