5,530
-10 (-0.18%)
株価：2025/04/18 09:33
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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 6,206 | 6,311 | 6,090 | 6,311 | -3 | ±0% | 804 |
| 2022/08/19 | 6,335 | 6,346 | 6,250 | 6,314 | +3 | ±0% | 524 |
| 2022/08/18 | 6,282 | 6,365 | 6,256 | 6,311 | -67 | -1.1% | 252 |
| 2022/08/17 | 6,365 | 6,434 | 6,255 | 6,378 | +30 | +0.5% | 941 |
| 2022/08/16 | 6,425 | 6,460 | 6,205 | 6,348 | -117 | -1.8% | 636 |
| 2022/08/15 | 6,345 | 6,474 | 6,345 | 6,465 | +120 | +1.9% | 1,129 |
| 2022/08/12 | 6,415 | 6,415 | 6,285 | 6,345 | +80 | +1.3% | 6,389 |
| 2022/08/10 | 6,445 | 6,445 | 6,100 | 6,265 | -180 | -2.8% | 7,101 |
| 2022/08/09 | 6,448 | 6,500 | 6,306 | 6,445 | +75 | +1.2% | 888 |
| 2022/08/08 | 6,500 | 6,515 | 6,370 | 6,370 | -50 | -0.8% | 732 |
| 2022/08/05 | 6,351 | 6,587 | 6,351 | 6,420 | +20 | +0.3% | 1,003 |
| 2022/08/04 | 6,210 | 6,420 | 6,210 | 6,400 | +190 | +3.1% | 1,914 |
| 2022/08/03 | 6,273 | 6,400 | 6,155 | 6,210 | +137 | +2.3% | 841 |
| 2022/08/02 | 6,317 | 6,317 | 6,000 | 6,073 | -402 | -6.2% | 7,496 |
| 2022/08/01 | 6,451 | 6,475 | 6,280 | 6,475 | +15 | +0.2% | 1,973 |
| 2022/07/29 | 6,909 | 6,909 | 6,450 | 6,460 | -431 | -6.3% | 2,828 |
| 2022/07/28 | 6,869 | 6,984 | 6,743 | 6,891 | -74 | -1.1% | 1,533 |
| 2022/07/27 | 6,907 | 7,050 | 6,850 | 6,965 | -44 | -0.6% | 842 |
| 2022/07/26 | 7,026 | 7,050 | 6,930 | 7,009 | +260 | +3.9% | 925 |
| 2022/07/25 | 6,951 | 6,951 | 6,740 | 6,749 | -202 | -2.9% | 1,391 |
| 2022/07/22 | 7,099 | 7,099 | 6,951 | 6,951 | +27 | +0.4% | 982 |
| 2022/07/21 | 7,165 | 7,165 | 6,876 | 6,924 | -238 | -3.3% | 905 |
| 2022/07/20 | 7,059 | 7,215 | 7,059 | 7,162 | +193 | +2.8% | 723 |
| 2022/07/19 | 6,980 | 7,049 | 6,945 | 6,969 | +19 | +0.3% | 282 |
| 2022/07/15 | 7,061 | 7,096 | 6,880 | 6,950 | -109 | -1.5% | 747 |
| 2022/07/14 | 7,100 | 7,165 | 7,000 | 7,059 | -76 | -1.1% | 572 |
| 2022/07/13 | 7,056 | 7,164 | 6,874 | 7,135 | -33 | -0.5% | 1,042 |
| 2022/07/12 | 7,205 | 7,229 | 7,097 | 7,168 | -68 | -0.9% | 825 |
| 2022/07/11 | 7,880 | 7,880 | 7,236 | 7,236 | -378 | -5% | 1,906 |
| 2022/07/08 | 7,660 | 7,765 | 7,462 | 7,614 | +94 | +1.3% | 1,002 |
| 2022/07/07 | 7,606 | 7,606 | 7,320 | 7,520 | +81 | +1.1% | 364 |
| 2022/07/06 | 7,701 | 7,760 | 7,404 | 7,439 | -407 | -5.2% | 2,114 |
| 2022/07/05 | 7,860 | 7,999 | 7,661 | 7,846 | +275 | +3.6% | 1,954 |
| 2022/07/04 | 7,967 | 7,967 | 7,455 | 7,571 | -4 | -0.1% | 4,620 |
| 2022/07/01 | 7,718 | 7,800 | 7,572 | 7,575 | -143 | -1.9% | 776 |
| 2022/06/30 | 7,915 | 7,920 | 7,718 | 7,718 | -102 | -1.3% | 1,520 |
| 2022/06/29 | 7,804 | 8,000 | 7,798 | 7,820 | +20 | +0.3% | 975 |
| 2022/06/28 | 7,783 | 7,977 | 7,713 | 7,800 | -133 | -1.7% | 1,361 |
| 2022/06/27 | 7,537 | 7,982 | 7,500 | 7,933 | +443 | +5.9% | 3,119 |
| 2022/06/24 | 7,265 | 7,490 | 7,265 | 7,490 | +44 | +0.6% | 240 |
| 2022/06/23 | 7,295 | 7,470 | 7,150 | 7,446 | +69 | +0.9% | 387 |
| 2022/06/22 | 7,500 | 7,520 | 7,282 | 7,377 | -23 | -0.3% | 2,070 |
| 2022/06/21 | 7,398 | 7,400 | 7,147 | 7,400 | +233 | +3.3% | 1,791 |
| 2022/06/20 | 7,250 | 7,269 | 7,009 | 7,167 | +67 | +0.9% | 393 |
| 2022/06/17 | 6,900 | 7,135 | 6,701 | 7,100 | -20 | -0.3% | 1,386 |
| 2022/06/16 | 7,500 | 7,500 | 7,061 | 7,120 | -230 | -3.1% | 2,145 |
| 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 |
651～
700
件表示中 / 1730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
