7,849
+137 (+1.78%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 5,670 | 5,750 | 5,580 | 5,720 | +190 | +3.4% | 2,516 |
| 2022/12/26 | 5,460 | 5,590 | 5,450 | 5,530 | -60 | -1.1% | 1,782 |
| 2022/12/23 | 5,570 | 5,660 | 5,480 | 5,590 | -50 | -0.9% | 4,979 |
| 2022/12/22 | 5,550 | 5,740 | 5,520 | 5,640 | +290 | +5.4% | 3,386 |
| 2022/12/21 | 5,420 | 5,450 | 5,310 | 5,350 | +50 | +0.9% | 2,866 |
| 2022/12/20 | 5,670 | 5,680 | 5,280 | 5,300 | -330 | -5.9% | 7,490 |
| 2022/12/19 | 5,620 | 5,900 | 5,550 | 5,630 | -130 | -2.3% | 7,690 |
| 2022/12/16 | 5,610 | 5,760 | 5,580 | 5,760 | +90 | +1.6% | 6,215 |
| 2022/12/15 | 5,820 | 5,850 | 5,570 | 5,670 | -180 | -3.1% | 6,749 |
| 2022/12/14 | 5,900 | 5,940 | 5,800 | 5,850 | -70 | -1.2% | 6,261 |
| 2022/12/13 | 5,780 | 5,930 | 5,780 | 5,920 | +140 | +2.4% | 4,024 |
| 2022/12/12 | 5,960 | 5,960 | 5,770 | 5,780 | -210 | -3.5% | 8,172 |
| 2022/12/09 | 5,800 | 5,990 | 5,700 | 5,990 | +300 | +5.3% | 12,682 |
| 2022/12/08 | 5,640 | 5,760 | 5,440 | 5,690 | -50 | -0.9% | 9,815 |
| 2022/12/07 | 5,770 | 5,990 | 5,670 | 5,740 | +40 | +0.7% | 14,708 |
| 2022/12/06 | 5,520 | 5,830 | 5,490 | 5,700 | +80 | +1.4% | 12,012 |
| 2022/12/05 | 5,460 | 5,650 | 5,450 | 5,620 | +360 | +6.8% | 15,356 |
| 2022/12/02 | 5,450 | 5,450 | 5,200 | 5,260 | -120 | -2.2% | 8,019 |
| 2022/12/01 | 5,460 | 5,640 | 5,380 | 5,380 | +250 | +4.9% | 23,207 |
| 2022/11/30 | 5,110 | 5,250 | 5,060 | 5,130 | +80 | +1.6% | 14,360 |
| 2022/11/29 | 4,735 | 5,070 | 4,670 | 5,050 | +450 | +9.8% | 18,971 |
| 2022/11/28 | 4,770 | 4,770 | 4,410 | 4,600 | -180 | -3.8% | 20,652 |
| 2022/11/25 | 4,800 | 4,935 | 4,710 | 4,780 | -40 | -0.8% | 7,573 |
| 2022/11/24 | 4,845 | 4,950 | 4,795 | 4,820 | -10 | -0.2% | 11,157 |
| 2022/11/22 | 4,880 | 5,000 | 4,830 | 4,830 | -115 | -2.3% | 12,812 |
| 2022/11/21 | 5,050 | 5,080 | 4,760 | 4,945 | -165 | -3.2% | 13,724 |
| 2022/11/18 | 5,240 | 5,330 | 5,100 | 5,110 | +110 | +2.2% | 12,619 |
| 2022/11/17 | 5,100 | 5,180 | 4,900 | 5,000 | -180 | -3.5% | 7,633 |
| 2022/11/16 | 5,280 | 5,340 | 5,070 | 5,180 | -10 | -0.2% | 27,510 |
| 2022/11/15 | 4,900 | 5,300 | 4,900 | 5,190 | +315 | +6.5% | 23,436 |
| 2022/11/14 | 4,845 | 5,130 | 4,745 | 4,875 | +100 | +2.1% | 17,672 |
| 2022/11/11 | 4,575 | 4,780 | 4,500 | 4,775 | +550 | +13% | 29,794 |
| 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 |
651～
700
件表示中 / 1816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
