8,148
+299 (+3.81%)
株価：2025/08/25 11:30
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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 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 |
851～
900
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
