4,962
-582 (-10.50%)
株価：2025/04/08 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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 5,510 | 5,602 | 5,478 | 5,478 | +18 | +0.3% | 568 |
| 2025/01/22 | 5,670 | 5,670 | 5,452 | 5,460 | -170 | -3% | 1,314 |
| 2025/01/21 | 5,623 | 5,731 | 5,575 | 5,630 | +48 | +0.9% | 1,221 |
| 2025/01/20 | 5,470 | 5,689 | 5,451 | 5,582 | +252 | +4.7% | 3,475 |
| 2025/01/17 | 5,400 | 5,400 | 5,310 | 5,330 | -20 | -0.4% | 67 |
| 2025/01/16 | 5,400 | 5,450 | 5,300 | 5,350 | +27 | +0.5% | 716 |
| 2025/01/15 | 5,449 | 5,499 | 5,274 | 5,323 | +73 | +1.4% | 2,155 |
| 2025/01/14 | 5,229 | 5,300 | 5,049 | 5,250 | +73 | +1.4% | 2,632 |
| 2025/01/10 | 5,270 | 5,278 | 5,146 | 5,177 | -57 | -1.1% | 575 |
| 2025/01/09 | 5,251 | 5,333 | 5,217 | 5,234 | -33 | -0.6% | 676 |
| 2025/01/08 | 5,296 | 5,370 | 5,163 | 5,267 | -27 | -0.5% | 4,071 |
| 2025/01/07 | 5,470 | 5,470 | 5,231 | 5,294 | -167 | -3.1% | 6,790 |
| 2025/01/06 | 5,561 | 5,599 | 5,449 | 5,461 | -275 | -4.8% | 1,953 |
| 2024/12/30 | 5,777 | 5,779 | 5,647 | 5,736 | +19 | +0.3% | 2,595 |
| 2024/12/27 | 5,769 | 5,790 | 5,694 | 5,717 | -34 | -0.6% | 2,072 |
| 2024/12/26 | 5,770 | 5,770 | 5,706 | 5,751 | +36 | +0.6% | 730 |
| 2024/12/25 | 5,760 | 5,760 | 5,608 | 5,715 | +1 | ±0% | 2,224 |
| 2024/12/24 | 5,640 | 5,750 | 5,610 | 5,714 | +127 | +2.3% | 1,857 |
| 2024/12/23 | 5,605 | 5,608 | 5,529 | 5,587 | +82 | +1.5% | 1,153 |
| 2024/12/20 | 5,407 | 5,599 | 5,407 | 5,505 | +33 | +0.6% | 1,396 |
| 2024/12/19 | 5,506 | 5,506 | 5,360 | 5,472 | -39 | -0.7% | 1,497 |
| 2024/12/18 | 5,554 | 5,555 | 5,501 | 5,511 | +89 | +1.6% | 1,033 |
| 2024/12/17 | 5,562 | 5,562 | 5,340 | 5,422 | -133 | -2.4% | 2,608 |
| 2024/12/16 | 5,696 | 5,696 | 5,540 | 5,555 | -66 | -1.2% | 1,002 |
| 2024/12/13 | 5,790 | 5,790 | 5,610 | 5,621 | -269 | -4.6% | 6,375 |
| 2024/12/12 | 5,694 | 5,914 | 5,581 | 5,890 | +296 | +5.3% | 8,941 |
| 2024/12/11 | 5,700 | 5,740 | 5,569 | 5,594 | -145 | -2.5% | 3,677 |
| 2024/12/10 | 6,046 | 6,200 | 5,672 | 5,739 | +493 | +9.4% | 13,943 |
| 2024/12/09 | 5,290 | 5,356 | 5,236 | 5,246 | -104 | -1.9% | 820 |
| 2024/12/06 | 5,176 | 5,362 | 5,140 | 5,350 | +170 | +3.3% | 3,248 |
| 2024/12/05 | 5,340 | 5,340 | 5,180 | 5,180 | -120 | -2.3% | 1,325 |
| 2024/12/04 | 5,388 | 5,388 | 5,240 | 5,300 | -50 | -0.9% | 1,069 |
| 2024/12/03 | 5,356 | 5,365 | 5,200 | 5,350 | +85 | +1.6% | 1,857 |
| 2024/12/02 | 5,399 | 5,399 | 5,087 | 5,265 | +165 | +3.2% | 3,701 |
| 2024/11/29 | 5,120 | 5,346 | 5,086 | 5,100 | -41 | -0.8% | 1,815 |
| 2024/11/28 | 5,390 | 5,390 | 5,096 | 5,141 | -49 | -0.9% | 640 |
| 2024/11/27 | 5,174 | 5,190 | 5,100 | 5,190 | +30 | +0.6% | 555 |
| 2024/11/26 | 5,120 | 5,180 | 5,070 | 5,160 | -11 | -0.2% | 1,822 |
| 2024/11/25 | 5,163 | 5,213 | 5,056 | 5,171 | -29 | -0.6% | 2,616 |
| 2024/11/22 | 5,321 | 5,373 | 5,172 | 5,200 | -221 | -4.1% | 2,851 |
| 2024/11/21 | 5,352 | 5,450 | 5,352 | 5,421 | +47 | +0.9% | 823 |
| 2024/11/20 | 5,318 | 5,467 | 5,318 | 5,374 | -26 | -0.5% | 1,834 |
| 2024/11/19 | 5,410 | 5,679 | 5,341 | 5,400 | +70 | +1.3% | 3,603 |
| 2024/11/18 | 5,259 | 5,471 | 5,259 | 5,330 | -52 | -1% | 1,813 |
| 2024/11/15 | 5,400 | 5,450 | 5,300 | 5,382 | +30 | +0.6% | 1,052 |
| 2024/11/14 | 5,434 | 5,550 | 5,352 | 5,352 | -82 | -1.5% | 1,666 |
| 2024/11/13 | 5,497 | 5,502 | 5,388 | 5,434 | -16 | -0.3% | 3,123 |
| 2024/11/12 | 5,702 | 5,866 | 5,430 | 5,450 | -348 | -6% | 4,841 |
| 2024/11/11 | 5,827 | 5,859 | 5,640 | 5,798 | -229 | -3.8% | 5,890 |
| 2024/11/08 | 6,314 | 6,352 | 5,965 | 6,027 | -79 | -1.3% | 5,712 |
51～
100
件表示中 / 1723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
