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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 7,299 | 7,350 | 7,102 | 7,350 | +196 | +2.7% | 1,312 |
| 2022/06/14 | 6,769 | 7,154 | 6,760 | 7,154 | -15 | -0.2% | 2,207 |
| 2022/06/13 | 7,200 | 7,262 | 7,000 | 7,169 | -431 | -5.7% | 1,898 |
| 2022/06/10 | 7,421 | 7,669 | 7,312 | 7,600 | +16 | +0.2% | 2,651 |
| 2022/06/09 | 7,850 | 7,850 | 7,583 | 7,584 | -135 | -1.7% | 3,058 |
| 2022/06/08 | 7,531 | 7,719 | 7,530 | 7,719 | +488 | +6.7% | 3,339 |
| 2022/06/07 | 7,300 | 7,449 | 7,228 | 7,231 | +71 | +1% | 3,062 |
| 2022/06/06 | 7,169 | 7,169 | 6,881 | 7,160 | +41 | +0.6% | 485 |
| 2022/06/03 | 7,032 | 7,120 | 7,032 | 7,119 | +260 | +3.8% | 3,293 |
| 2022/06/02 | 7,000 | 7,000 | 6,850 | 6,859 | -93 | -1.3% | 281 |
| 2022/06/01 | 7,099 | 7,099 | 6,952 | 6,952 | -50 | -0.7% | 1,394 |
| 2022/05/31 | 7,011 | 7,011 | 6,820 | 7,002 | +182 | +2.7% | 1,346 |
| 2022/05/30 | 6,606 | 6,823 | 6,457 | 6,820 | +444 | +7% | 2,522 |
| 2022/05/27 | 6,451 | 6,589 | 6,376 | 6,376 | +183 | +3% | 1,227 |
| 2022/05/26 | 6,286 | 6,351 | 6,130 | 6,193 | -126 | -2% | 275 |
| 2022/05/25 | 6,280 | 6,319 | 6,279 | 6,319 | +9 | +0.1% | 290 |
| 2022/05/24 | 6,510 | 6,510 | 6,280 | 6,310 | -150 | -2.3% | 409 |
| 2022/05/23 | 6,611 | 6,656 | 6,244 | 6,460 | -100 | -1.5% | 2,472 |
| 2022/05/20 | 6,393 | 6,579 | 6,393 | 6,560 | +212 | +3.3% | 568 |
| 2022/05/19 | 6,280 | 6,365 | 6,110 | 6,348 | -342 | -5.1% | 1,162 |
| 2022/05/18 | 6,771 | 6,771 | 6,449 | 6,690 | +107 | +1.6% | 1,729 |
| 2022/05/17 | 6,265 | 6,583 | 6,265 | 6,583 | +408 | +6.6% | 1,174 |
| 2022/05/16 | 6,228 | 6,389 | 6,090 | 6,175 | +75 | +1.2% | 877 |
| 2022/05/13 | 5,906 | 6,125 | 5,844 | 6,100 | +165 | +2.8% | 1,971 |
| 2022/05/12 | 6,089 | 6,108 | 5,910 | 5,935 | -354 | -5.6% | 1,028 |
| 2022/05/11 | 6,154 | 6,290 | 6,000 | 6,289 | +192 | +3.1% | 740 |
| 2022/05/10 | 5,980 | 6,149 | 5,850 | 6,097 | -182 | -2.9% | 1,664 |
| 2022/05/09 | 6,301 | 6,350 | 6,279 | 6,279 | -22 | -0.3% | 755 |
| 2022/05/06 | 6,679 | 6,679 | 6,301 | 6,301 | -461 | -6.8% | 2,019 |
| 2022/05/02 | 6,472 | 6,852 | 6,472 | 6,762 | +451 | +7.1% | 988 |
| 2022/04/28 | 6,430 | 6,430 | 6,282 | 6,311 | +81 | +1.3% | 410 |
| 2022/04/27 | 6,170 | 6,230 | 6,015 | 6,230 | -100 | -1.6% | 717 |
| 2022/04/26 | 6,211 | 6,394 | 6,155 | 6,330 | +128 | +2.1% | 931 |
| 2022/04/25 | 6,501 | 6,541 | 6,202 | 6,202 | -428 | -6.5% | 1,251 |
| 2022/04/22 | 6,645 | 6,680 | 6,420 | 6,630 | -58 | -0.9% | 1,407 |
| 2022/04/21 | 6,919 | 6,919 | 6,650 | 6,688 | -287 | -4.1% | 1,245 |
| 2022/04/20 | 6,999 | 7,000 | 6,875 | 6,975 | +12 | +0.2% | 370 |
| 2022/04/19 | 7,047 | 7,047 | 6,850 | 6,963 | -35 | -0.5% | 399 |
| 2022/04/18 | 7,226 | 7,226 | 6,902 | 6,998 | -13 | -0.2% | 431 |
| 2022/04/15 | 7,085 | 7,085 | 6,820 | 7,011 | -74 | -1% | 613 |
| 2022/04/14 | 7,100 | 7,138 | 7,050 | 7,085 | +39 | +0.6% | 224 |
| 2022/04/13 | 6,905 | 7,046 | 6,905 | 7,046 | +190 | +2.8% | 575 |
| 2022/04/12 | 6,853 | 7,054 | 6,806 | 6,856 | -87 | -1.3% | 1,993 |
| 2022/04/11 | 7,168 | 7,168 | 6,900 | 6,943 | -158 | -2.2% | 968 |
| 2022/04/08 | 7,241 | 7,241 | 6,998 | 7,101 | -49 | -0.7% | 868 |
| 2022/04/07 | 7,323 | 7,388 | 7,140 | 7,150 | -219 | -3% | 1,292 |
| 2022/04/06 | 7,503 | 7,550 | 7,243 | 7,369 | -168 | -2.2% | 9,946 |
| 2022/04/05 | 7,563 | 7,799 | 7,537 | 7,537 | +71 | +1% | 1,001 |
| 2022/04/04 | 7,236 | 7,488 | 7,236 | 7,466 | +449 | +6.4% | 3,104 |
| 2022/04/01 | 6,882 | 7,100 | 6,882 | 7,017 | -163 | -2.3% | 1,138 |
601～
650
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
