5,200
-221 (-4.08%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 4,260 | 4,360 | 4,210 | 4,225 | -165 | -3.8% | 9,211 |
| 2022/11/09 | 4,545 | 4,640 | 4,340 | 4,390 | -140 | -3.1% | 13,757 |
| 2022/11/08 | 4,670 | 4,725 | 4,510 | 4,530 | -90 | -1.9% | 13,926 |
| 2022/11/07 | 4,545 | 4,740 | 4,245 | 4,620 | +145 | +3.2% | 44,795 |
| 2022/11/04 | 4,150 | 4,570 | 4,030 | 4,475 | +285 | +6.8% | 34,741 |
| 2022/11/02 | 4,065 | 4,225 | 3,975 | 4,190 | +125 | +3.1% | 18,006 |
| 2022/11/01 | 3,930 | 4,065 | 3,850 | 4,065 | +205 | +5.3% | 8,800 |
| 2022/10/31 | 3,965 | 4,105 | 3,630 | 3,860 | +5 | +0.1% | 17,530 |
| 2022/10/28 | 4,205 | 4,215 | 3,805 | 3,855 | -420 | -9.8% | 37,428 |
| 2022/10/27 | 4,455 | 4,480 | 4,170 | 4,275 | -120 | -2.7% | 10,007 |
| 2022/10/26 | 4,415 | 4,550 | 4,250 | 4,395 | +20 | +0.5% | 11,770 |
| 2022/10/25 | 4,215 | 4,455 | 4,120 | 4,375 | +170 | +4% | 18,256 |
| 2022/10/24 | 4,730 | 4,765 | 4,155 | 4,205 | -390 | -8.5% | 30,192 |
| 2022/10/21 | 4,600 | 4,650 | 4,580 | 4,595 | -20 | -0.4% | 1,563 |
| 2022/10/20 | 4,675 | 4,695 | 4,490 | 4,615 | -130 | -2.7% | 14,989 |
| 2022/10/19 | 4,825 | 4,940 | 4,745 | 4,745 | -150 | -3.1% | 2,684 |
| 2022/10/18 | 4,860 | 4,930 | 4,790 | 4,895 | +140 | +2.9% | 5,505 |
| 2022/10/17 | 4,705 | 4,825 | 4,625 | 4,755 | -130 | -2.7% | 8,653 |
| 2022/10/14 | 4,885 | 4,945 | 4,740 | 4,885 | +185 | +3.9% | 6,335 |
| 2022/10/13 | 4,785 | 4,785 | 4,605 | 4,700 | -5 | -0.1% | 2,898 |
| 2022/10/12 | 4,800 | 4,815 | 4,550 | 4,705 | -195 | -4% | 10,185 |
| 2022/10/11 | 4,920 | 5,010 | 4,785 | 4,900 | -390 | -7.4% | 9,253 |
| 2022/10/07 | 5,340 | 5,340 | 5,220 | 5,290 | -150 | -2.8% | 901 |
| 2022/10/06 | 5,460 | 5,530 | 5,360 | 5,440 | +30 | +0.6% | 7,467 |
| 2022/10/05 | 5,150 | 5,440 | 5,090 | 5,410 | +237 | +4.6% | 9,081 |
| 2022/10/04 | 5,100 | 5,283 | 5,100 | 5,173 | +196 | +3.9% | 1,037 |
| 2022/10/03 | 5,119 | 5,198 | 4,899 | 4,977 | -58 | -1.2% | 5,403 |
| 2022/09/30 | 5,001 | 5,075 | 4,960 | 5,035 | -65 | -1.3% | 3,931 |
| 2022/09/29 | 5,495 | 5,495 | 5,080 | 5,100 | -59 | -1.1% | 5,666 |
| 2022/09/28 | 5,314 | 5,350 | 5,139 | 5,159 | -219 | -4.1% | 4,741 |
| 2022/09/27 | 5,434 | 5,458 | 5,308 | 5,378 | -4 | -0.1% | 2,066 |
| 2022/09/26 | 5,457 | 5,514 | 5,350 | 5,382 | -237 | -4.2% | 4,330 |
| 2022/09/22 | 5,749 | 5,765 | 5,510 | 5,619 | -185 | -3.2% | 4,646 |
| 2022/09/21 | 5,935 | 5,935 | 5,804 | 5,804 | -166 | -2.8% | 4,042 |
| 2022/09/20 | 6,036 | 6,080 | 5,936 | 5,970 | -67 | -1.1% | 3,234 |
| 2022/09/16 | 6,012 | 6,070 | 5,920 | 6,037 | -35 | -0.6% | 3,350 |
| 2022/09/15 | 6,012 | 6,107 | 6,010 | 6,072 | +31 | +0.5% | 803 |
| 2022/09/14 | 6,142 | 6,164 | 5,999 | 6,041 | -364 | -5.7% | 7,209 |
| 2022/09/13 | 6,394 | 6,425 | 6,310 | 6,405 | -72 | -1.1% | 3,383 |
| 2022/09/12 | 6,358 | 6,477 | 6,307 | 6,477 | +171 | +2.7% | 5,102 |
| 2022/09/09 | 6,061 | 6,306 | 6,061 | 6,306 | +225 | +3.7% | 1,313 |
| 2022/09/08 | 6,115 | 6,265 | 6,075 | 6,081 | +2 | ±0% | 1,709 |
| 2022/09/07 | 6,136 | 6,136 | 5,993 | 6,079 | -41 | -0.7% | 1,455 |
| 2022/09/06 | 6,122 | 6,160 | 6,000 | 6,120 | -9 | -0.1% | 1,375 |
| 2022/09/05 | 6,240 | 6,240 | 6,055 | 6,129 | -115 | -1.8% | 1,517 |
| 2022/09/02 | 6,270 | 6,294 | 6,222 | 6,244 | -85 | -1.3% | 137 |
| 2022/09/01 | 6,450 | 6,450 | 6,257 | 6,329 | -115 | -1.8% | 841 |
| 2022/08/31 | 6,316 | 6,530 | 6,230 | 6,444 | -75 | -1.2% | 1,183 |
| 2022/08/30 | 6,519 | 6,548 | 6,305 | 6,519 | ±0 | ±0% | 534 |
| 2022/08/29 | 6,302 | 6,519 | 6,302 | 6,519 | +19 | +0.3% | 2,812 |
501～
550
件表示中 / 1634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
