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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 7,349 | 7,349 | 7,110 | 7,180 | -170 | -2.3% | 1,163 |
| 2022/03/30 | 7,348 | 7,351 | 7,260 | 7,350 | +185 | +2.6% | 1,023 |
| 2022/03/29 | 7,100 | 7,177 | 7,031 | 7,165 | +225 | +3.2% | 1,441 |
| 2022/03/28 | 7,100 | 7,100 | 6,830 | 6,940 | +131 | +1.9% | 1,322 |
| 2022/03/25 | 7,245 | 7,282 | 6,800 | 6,809 | -393 | -5.5% | 2,215 |
| 2022/03/24 | 6,966 | 7,373 | 6,966 | 7,202 | -214 | -2.9% | 7,635 |
| 2022/03/23 | 7,100 | 7,438 | 7,100 | 7,416 | +440 | +6.3% | 6,071 |
| 2022/03/22 | 6,902 | 6,976 | 6,615 | 6,976 | +374 | +5.7% | 2,053 |
| 2022/03/18 | 6,598 | 6,743 | 6,320 | 6,602 | +104 | +1.6% | 7,249 |
| 2022/03/17 | 6,699 | 6,699 | 6,302 | 6,498 | +799 | +14% | 14,820 |
| 2022/03/16 | 5,393 | 5,857 | 5,210 | 5,699 | +506 | +9.7% | 7,837 |
| 2022/03/15 | 5,554 | 5,554 | 5,100 | 5,193 | -561 | -9.7% | 6,388 |
| 2022/03/14 | 6,070 | 6,091 | 5,727 | 5,754 | -438 | -7.1% | 3,300 |
| 2022/03/11 | 6,167 | 6,192 | 5,920 | 6,192 | -155 | -2.4% | 2,291 |
| 2022/03/10 | 6,592 | 6,650 | 6,276 | 6,347 | +355 | +5.9% | 994 |
| 2022/03/09 | 6,397 | 6,420 | 5,950 | 5,992 | -399 | -6.2% | 1,660 |
| 2022/03/08 | 6,400 | 6,559 | 6,255 | 6,391 | -167 | -2.5% | 6,810 |
| 2022/03/07 | 6,905 | 6,997 | 6,301 | 6,558 | -482 | -6.8% | 1,765 |
| 2022/03/04 | 7,228 | 7,228 | 6,900 | 7,040 | -383 | -5.2% | 1,785 |
| 2022/03/03 | 7,400 | 7,424 | 7,280 | 7,423 | +101 | +1.4% | 211 |
| 2022/03/02 | 7,499 | 7,499 | 7,300 | 7,322 | -160 | -2.1% | 862 |
| 2022/03/01 | 7,541 | 7,613 | 7,400 | 7,482 | +87 | +1.2% | 713 |
| 2022/02/28 | 7,805 | 7,805 | 7,300 | 7,395 | -205 | -2.7% | 1,432 |
| 2022/02/25 | 7,799 | 7,815 | 7,510 | 7,600 | +52 | +0.7% | 550 |
| 2022/02/24 | 8,090 | 8,090 | 7,480 | 7,548 | -436 | -5.5% | 688 |
| 2022/02/22 | 8,334 | 8,334 | 7,851 | 7,984 | -433 | -5.1% | 796 |
| 2022/02/21 | 8,649 | 8,649 | 8,336 | 8,417 | -398 | -4.5% | 420 |
| 2022/02/18 | 8,700 | 8,850 | 8,622 | 8,815 | +35 | +0.4% | 168 |
| 2022/02/17 | 8,752 | 8,900 | 8,630 | 8,780 | -50 | -0.6% | 652 |
| 2022/02/16 | 8,780 | 8,830 | 8,665 | 8,830 | +280 | +3.3% | 474 |
| 2022/02/15 | 8,850 | 8,850 | 8,531 | 8,550 | -344 | -3.9% | 317 |
| 2022/02/14 | 8,884 | 8,900 | 8,638 | 8,894 | -26 | -0.3% | 423 |
| 2022/02/10 | 9,064 | 9,100 | 8,785 | 8,920 | -27 | -0.3% | 827 |
| 2022/02/09 | 8,860 | 8,949 | 8,812 | 8,947 | +373 | +4.4% | 470 |
| 2022/02/08 | 8,810 | 8,810 | 8,500 | 8,574 | -223 | -2.5% | 214 |
| 2022/02/07 | 8,750 | 8,797 | 8,597 | 8,797 | +173 | +2% | 233 |
| 2022/02/04 | 8,400 | 8,680 | 8,400 | 8,624 | +224 | +2.7% | 337 |
| 2022/02/03 | 8,321 | 8,499 | 8,321 | 8,400 | -110 | -1.3% | 96 |
| 2022/02/02 | 8,554 | 8,559 | 8,505 | 8,510 | -34 | -0.4% | 335 |
| 2022/02/01 | 8,350 | 8,544 | 8,350 | 8,544 | +182 | +2.2% | 100 |
| 2022/01/31 | 8,195 | 8,410 | 8,050 | 8,362 | +158 | +1.9% | 232 |
| 2022/01/28 | 8,250 | 8,250 | 8,204 | 8,204 | +104 | +1.3% | 31 |
| 2022/01/27 | 8,401 | 8,401 | 8,059 | 8,100 | -266 | -3.2% | 493 |
| 2022/01/26 | 8,449 | 8,569 | 8,336 | 8,366 | -17 | -0.2% | 170 |
| 2022/01/25 | 8,509 | 8,659 | 8,380 | 8,383 | -366 | -4.2% | 388 |
| 2022/01/24 | 8,651 | 8,847 | 8,581 | 8,749 | -52 | -0.6% | 179 |
| 2022/01/21 | 8,852 | 8,949 | 8,737 | 8,801 | -49 | -0.6% | 683 |
| 2022/01/20 | 8,342 | 8,850 | 8,342 | 8,850 | +509 | +6.1% | 531 |
| 2022/01/19 | 8,280 | 8,482 | 8,213 | 8,341 | -79 | -0.9% | 529 |
| 2022/01/18 | 8,400 | 8,649 | 8,400 | 8,420 | +30 | +0.4% | 431 |
651～
700
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
