5,960
+210 (+3.65%)
株価：2024/05/20 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 4,005 | 4,015 | 3,810 | 3,815 | -225 | -5.6% | 8,898 |
| 2024/03/04 | 4,020 | 4,080 | 4,005 | 4,040 | +20 | +0.5% | 2,901 |
| 2024/03/01 | 3,980 | 4,080 | 3,855 | 4,020 | -15 | -0.4% | 11,439 |
| 2024/02/29 | 3,990 | 4,075 | 3,930 | 4,035 | -65 | -1.6% | 8,603 |
| 2024/02/28 | 4,180 | 4,215 | 4,100 | 4,100 | +35 | +0.9% | 9,239 |
| 2024/02/27 | 4,110 | 4,160 | 4,020 | 4,065 | -35 | -0.9% | 11,569 |
| 2024/02/26 | 4,125 | 4,155 | 4,080 | 4,100 | +25 | +0.6% | 8,919 |
| 2024/02/22 | 4,080 | 4,125 | 3,990 | 4,075 | -40 | -1% | 5,903 |
| 2024/02/21 | 3,900 | 4,160 | 3,860 | 4,115 | +250 | +6.5% | 14,511 |
| 2024/02/20 | 3,855 | 3,940 | 3,820 | 3,865 | +20 | +0.5% | 5,116 |
| 2024/02/19 | 3,970 | 3,980 | 3,845 | 3,845 | -125 | -3.1% | 10,990 |
| 2024/02/16 | 3,795 | 3,975 | 3,780 | 3,970 | +175 | +4.6% | 15,979 |
| 2024/02/15 | 3,780 | 3,810 | 3,670 | 3,795 | +70 | +1.9% | 5,845 |
| 2024/02/14 | 3,780 | 3,785 | 3,555 | 3,725 | -110 | -2.9% | 7,218 |
| 2024/02/13 | 3,765 | 3,850 | 3,740 | 3,835 | +165 | +4.5% | 24,612 |
| 2024/02/09 | 3,660 | 3,720 | 3,555 | 3,670 | -55 | -1.5% | 5,747 |
| 2024/02/08 | 3,815 | 3,830 | 3,705 | 3,725 | -90 | -2.4% | 8,423 |
| 2024/02/07 | 3,905 | 3,960 | 3,760 | 3,815 | -20 | -0.5% | 18,937 |
| 2024/02/06 | 3,585 | 3,840 | 3,585 | 3,835 | +215 | +5.9% | 8,603 |
| 2024/02/05 | 3,510 | 3,650 | 3,490 | 3,620 | +55 | +1.5% | 5,445 |
| 2024/02/02 | 3,570 | 3,700 | 3,550 | 3,565 | -25 | -0.7% | 10,282 |
| 2024/02/01 | 3,525 | 3,625 | 3,510 | 3,590 | +40 | +1.1% | 4,414 |
| 2024/01/31 | 3,600 | 3,680 | 3,535 | 3,550 | -110 | -3% | 10,735 |
| 2024/01/30 | 3,760 | 3,770 | 3,615 | 3,660 | -170 | -4.4% | 17,791 |
| 2024/01/29 | 3,935 | 3,985 | 3,770 | 3,830 | -90 | -2.3% | 28,499 |
| 2024/01/26 | 3,955 | 3,960 | 3,800 | 3,920 | -15 | -0.4% | 30,952 |
| 2024/01/25 | 3,820 | 3,940 | 3,750 | 3,935 | +305 | +8.4% | 21,045 |
| 2024/01/24 | 3,745 | 3,750 | 3,520 | 3,630 | +25 | +0.7% | 23,332 |
| 2024/01/23 | 3,490 | 3,610 | 3,380 | 3,605 | +225 | +6.7% | 22,717 |
| 2024/01/22 | 3,700 | 3,710 | 3,360 | 3,380 | -160 | -4.5% | 26,413 |
| 2024/01/19 | 3,585 | 3,645 | 3,480 | 3,540 | -5 | -0.1% | 5,498 |
| 2024/01/18 | 3,525 | 3,580 | 3,440 | 3,545 | -165 | -4.4% | 20,345 |
| 2024/01/17 | 3,745 | 3,745 | 3,520 | 3,710 | -20 | -0.5% | 22,832 |
| 2024/01/16 | 3,880 | 3,880 | 3,720 | 3,730 | -150 | -3.9% | 8,871 |
| 2024/01/15 | 3,920 | 3,920 | 3,815 | 3,880 | -20 | -0.5% | 2,624 |
| 2024/01/12 | 3,890 | 3,915 | 3,790 | 3,900 | -50 | -1.3% | 3,695 |
| 2024/01/11 | 3,805 | 4,000 | 3,785 | 3,950 | +150 | +3.9% | 4,103 |
| 2024/01/10 | 3,835 | 3,885 | 3,775 | 3,800 | -75 | -1.9% | 5,668 |
| 2024/01/09 | 3,935 | 3,990 | 3,855 | 3,875 | -145 | -3.6% | 6,169 |
| 2024/01/05 | 4,005 | 4,070 | 4,000 | 4,020 | +20 | +0.5% | 1,052 |
| 2024/01/04 | 3,995 | 4,040 | 3,960 | 4,000 | -135 | -3.3% | 2,645 |
| 2023/12/29 | 4,170 | 4,190 | 4,050 | 4,135 | ±0 | ±0% | 2,899 |
| 2023/12/28 | 4,000 | 4,150 | 3,980 | 4,135 | +145 | +3.6% | 2,883 |
| 2023/12/27 | 3,955 | 4,000 | 3,920 | 3,990 | +35 | +0.9% | 3,637 |
| 2023/12/26 | 3,915 | 3,985 | 3,850 | 3,955 | -15 | -0.4% | 3,075 |
| 2023/12/25 | 3,950 | 4,025 | 3,930 | 3,970 | +50 | +1.3% | 1,320 |
| 2023/12/22 | 4,025 | 4,100 | 3,910 | 3,920 | -100 | -2.5% | 4,069 |
| 2023/12/21 | 4,020 | 4,020 | 3,925 | 4,020 | -40 | -1% | 1,637 |
| 2023/12/20 | 4,040 | 4,080 | 4,030 | 4,060 | +70 | +1.8% | 3,020 |
| 2023/12/19 | 4,000 | 4,020 | 3,940 | 3,990 | -30 | -0.7% | 2,834 |
51～
100
件表示中 / 1506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
