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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 8,580 | 8,580 | 8,390 | 8,390 | -19 | -0.2% | 396 |
| 2022/01/14 | 8,593 | 8,593 | 8,327 | 8,409 | -138 | -1.6% | 673 |
| 2022/01/13 | 8,840 | 8,840 | 8,547 | 8,547 | ±0 | ±0% | 983 |
| 2022/01/12 | 8,300 | 8,597 | 8,300 | 8,547 | +277 | +3.3% | 678 |
| 2022/01/11 | 8,373 | 8,442 | 8,101 | 8,270 | +175 | +2.2% | 806 |
| 2022/01/07 | 8,032 | 8,095 | 7,777 | 8,095 | +363 | +4.7% | 894 |
| 2022/01/06 | 7,719 | 7,793 | 7,600 | 7,732 | -137 | -1.7% | 466 |
| 2022/01/05 | 7,950 | 8,000 | 7,760 | 7,869 | -101 | -1.3% | 365 |
| 2022/01/04 | 7,845 | 7,970 | 7,730 | 7,970 | +160 | +2% | 799 |
| 2021/12/30 | 7,809 | 7,810 | 7,724 | 7,810 | +1 | ±0% | 149 |
| 2021/12/29 | 7,850 | 7,850 | 7,700 | 7,809 | -6 | -0.1% | 395 |
| 2021/12/28 | 7,800 | 7,850 | 7,746 | 7,815 | +17 | +0.2% | 484 |
| 2021/12/27 | 7,798 | 7,800 | 7,653 | 7,798 | -43 | -0.5% | 223 |
| 2021/12/24 | 7,865 | 7,900 | 7,780 | 7,841 | +61 | +0.8% | 219 |
| 2021/12/23 | 7,850 | 7,865 | 7,669 | 7,780 | +112 | +1.5% | 541 |
| 2021/12/22 | 7,860 | 7,860 | 7,668 | 7,668 | +167 | +2.2% | 324 |
| 2021/12/21 | 7,664 | 7,699 | 7,501 | 7,501 | +49 | +0.7% | 633 |
| 2021/12/20 | 7,822 | 7,823 | 7,441 | 7,452 | -369 | -4.7% | 1,180 |
| 2021/12/17 | 7,990 | 7,990 | 7,750 | 7,821 | -79 | -1% | 685 |
| 2021/12/16 | 7,955 | 7,970 | 7,751 | 7,900 | -199 | -2.5% | 2,510 |
| 2021/12/15 | 8,149 | 8,149 | 8,033 | 8,099 | +59 | +0.7% | 234 |
| 2021/12/14 | 8,301 | 8,301 | 8,040 | 8,040 | -360 | -4.3% | 307 |
| 2021/12/13 | 8,523 | 8,600 | 8,350 | 8,400 | -123 | -1.4% | 103 |
| 2021/12/10 | 8,307 | 8,550 | 8,301 | 8,523 | -84 | -1% | 180 |
| 2021/12/09 | 8,309 | 8,607 | 8,268 | 8,607 | +307 | +3.7% | 631 |
| 2021/12/08 | 8,430 | 8,471 | 8,300 | 8,300 | +170 | +2.1% | 471 |
| 2021/12/07 | 8,055 | 8,140 | 7,908 | 8,130 | +205 | +2.6% | 2,172 |
| 2021/12/06 | 8,000 | 8,063 | 7,880 | 7,925 | -176 | -2.2% | 2,474 |
| 2021/12/03 | 8,199 | 8,200 | 7,940 | 8,101 | -45 | -0.6% | 527 |
| 2021/12/02 | 8,003 | 8,146 | 7,925 | 8,146 | -98 | -1.2% | 433 |
| 2021/12/01 | 7,882 | 8,320 | 7,882 | 8,244 | +364 | +4.6% | 361 |
| 2021/11/30 | 8,279 | 8,279 | 7,800 | 7,880 | -329 | -4% | 1,431 |
| 2021/11/29 | 8,400 | 8,499 | 8,200 | 8,209 | -341 | -4% | 1,416 |
| 2021/11/26 | 8,990 | 8,990 | 8,510 | 8,550 | -350 | -3.9% | 645 |
| 2021/11/25 | 8,930 | 8,960 | 8,900 | 8,900 | -130 | -1.4% | 79 |
| 2021/11/24 | 8,880 | 9,030 | 8,850 | 9,030 | -50 | -0.6% | 184 |
| 2021/11/22 | 8,920 | 9,240 | 8,830 | 9,080 | -140 | -1.5% | 372 |
| 2021/11/19 | 9,200 | 9,250 | 9,000 | 9,220 | -200 | -2.1% | 878 |
| 2021/11/18 | 9,380 | 9,470 | 9,190 | 9,420 | -140 | -1.5% | 529 |
| 2021/11/17 | 9,610 | 9,690 | 9,480 | 9,560 | -50 | -0.5% | 712 |
| 2021/11/16 | 9,450 | 9,670 | 9,300 | 9,610 | +310 | +3.3% | 2,699 |
| 2021/11/15 | 9,550 | 9,550 | 9,210 | 9,300 | +40 | +0.4% | 302 |
| 2021/11/12 | 9,270 | 9,630 | 9,260 | 9,260 | +50 | +0.5% | 316 |
| 2021/11/11 | 8,890 | 9,270 | 8,880 | 9,210 | +570 | +6.6% | 713 |
| 2021/11/10 | 8,900 | 8,990 | 8,630 | 8,640 | -140 | -1.6% | 152 |
| 2021/11/09 | 9,060 | 9,060 | 8,780 | 8,780 | -130 | -1.5% | 302 |
| 2021/11/08 | 8,980 | 9,100 | 8,900 | 8,910 | -140 | -1.5% | 72 |
| 2021/11/05 | 9,050 | 9,290 | 9,000 | 9,050 | -70 | -0.8% | 192 |
| 2021/11/04 | 9,160 | 9,230 | 9,060 | 9,120 | ±0 | ±0% | 2,159 |
| 2021/11/02 | 9,320 | 9,710 | 9,120 | 9,120 | -100 | -1.1% | 858 |
701～
750
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
