5,421
+47 (+0.87%)
株価：2024/11/21 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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,930 | 5,000 | 4,825 | 5,000 | -30 | -0.6% | 1,421 |
| 2024/06/25 | 4,985 | 5,070 | 4,965 | 5,030 | +155 | +3.2% | 1,898 |
| 2024/06/24 | 4,985 | 4,985 | 4,850 | 4,875 | -115 | -2.3% | 6,479 |
| 2024/06/21 | 5,070 | 5,070 | 4,960 | 4,990 | -130 | -2.5% | 2,882 |
| 2024/06/20 | 5,190 | 5,190 | 5,070 | 5,120 | +10 | +0.2% | 1,895 |
| 2024/06/19 | 4,995 | 5,110 | 4,875 | 5,110 | +165 | +3.3% | 6,517 |
| 2024/06/18 | 4,960 | 5,020 | 4,900 | 4,945 | -35 | -0.7% | 4,037 |
| 2024/06/17 | 4,995 | 5,000 | 4,830 | 4,980 | +20 | +0.4% | 2,092 |
| 2024/06/14 | 4,940 | 5,000 | 4,940 | 4,960 | -30 | -0.6% | 673 |
| 2024/06/13 | 5,010 | 5,030 | 4,965 | 4,990 | +95 | +1.9% | 1,874 |
| 2024/06/12 | 5,000 | 5,060 | 4,850 | 4,895 | -195 | -3.8% | 3,602 |
| 2024/06/11 | 5,100 | 5,100 | 4,955 | 5,090 | +130 | +2.6% | 2,593 |
| 2024/06/10 | 5,050 | 5,120 | 4,950 | 4,960 | -160 | -3.1% | 2,059 |
| 2024/06/07 | 5,130 | 5,260 | 5,070 | 5,120 | -50 | -1% | 1,432 |
| 2024/06/06 | 5,260 | 5,270 | 5,120 | 5,170 | -70 | -1.3% | 4,602 |
| 2024/06/05 | 5,110 | 5,280 | 5,080 | 5,240 | +80 | +1.6% | 2,682 |
| 2024/06/04 | 5,110 | 5,160 | 5,020 | 5,160 | -40 | -0.8% | 3,148 |
| 2024/06/03 | 5,020 | 5,230 | 5,010 | 5,200 | +90 | +1.8% | 8,181 |
| 2024/05/31 | 5,040 | 5,210 | 5,040 | 5,110 | +130 | +2.6% | 2,587 |
| 2024/05/30 | 5,120 | 5,230 | 4,980 | 4,980 | -180 | -3.5% | 6,059 |
| 2024/05/29 | 5,360 | 5,420 | 5,160 | 5,160 | -200 | -3.7% | 4,411 |
| 2024/05/28 | 5,420 | 5,490 | 5,330 | 5,360 | +50 | +0.9% | 5,376 |
| 2024/05/27 | 5,230 | 5,440 | 5,200 | 5,310 | +90 | +1.7% | 7,533 |
| 2024/05/24 | 5,250 | 5,380 | 5,060 | 5,220 | -130 | -2.4% | 9,441 |
| 2024/05/23 | 5,440 | 5,580 | 5,330 | 5,350 | -250 | -4.5% | 7,975 |
| 2024/05/22 | 5,550 | 5,690 | 5,510 | 5,600 | -10 | -0.2% | 5,810 |
| 2024/05/21 | 5,890 | 5,890 | 5,540 | 5,610 | -350 | -5.9% | 16,263 |
| 2024/05/20 | 5,850 | 5,960 | 5,820 | 5,960 | +210 | +3.7% | 7,754 |
| 2024/05/17 | 5,720 | 5,800 | 5,650 | 5,750 | +120 | +2.1% | 6,502 |
| 2024/05/16 | 5,530 | 5,650 | 5,380 | 5,630 | +110 | +2% | 11,911 |
| 2024/05/15 | 5,560 | 5,640 | 5,460 | 5,520 | -10 | -0.2% | 4,354 |
| 2024/05/14 | 5,570 | 5,700 | 5,500 | 5,530 | +50 | +0.9% | 10,798 |
| 2024/05/13 | 5,420 | 5,500 | 5,330 | 5,480 | +100 | +1.9% | 13,678 |
| 2024/05/10 | 5,240 | 5,400 | 5,200 | 5,380 | +190 | +3.7% | 11,507 |
| 2024/05/09 | 5,030 | 5,190 | 5,000 | 5,190 | +170 | +3.4% | 14,685 |
| 2024/05/08 | 5,100 | 5,180 | 5,020 | 5,020 | -80 | -1.6% | 5,421 |
| 2024/05/07 | 5,100 | 5,160 | 4,995 | 5,100 | +135 | +2.7% | 21,401 |
| 2024/05/02 | 4,685 | 4,970 | 4,680 | 4,965 | +320 | +6.9% | 10,013 |
| 2024/05/01 | 4,650 | 4,685 | 4,615 | 4,645 | -110 | -2.3% | 2,436 |
| 2024/04/30 | 4,825 | 4,840 | 4,700 | 4,755 | +30 | +0.6% | 8,670 |
| 2024/04/26 | 4,470 | 4,830 | 4,465 | 4,725 | +280 | +6.3% | 11,325 |
| 2024/04/25 | 4,390 | 4,515 | 4,335 | 4,445 | +55 | +1.3% | 8,940 |
| 2024/04/24 | 4,250 | 4,400 | 4,225 | 4,390 | +185 | +4.4% | 7,969 |
| 2024/04/23 | 4,145 | 4,215 | 4,115 | 4,205 | +130 | +3.2% | 4,140 |
| 2024/04/22 | 3,965 | 4,120 | 3,955 | 4,075 | +190 | +4.9% | 7,610 |
| 2024/04/19 | 4,025 | 4,050 | 3,835 | 3,885 | -125 | -3.1% | 2,992 |
| 2024/04/18 | 3,900 | 4,075 | 3,885 | 4,010 | +85 | +2.2% | 2,845 |
| 2024/04/17 | 3,935 | 3,990 | 3,900 | 3,925 | -55 | -1.4% | 4,431 |
| 2024/04/16 | 3,980 | 4,045 | 3,940 | 3,980 | -130 | -3.2% | 5,678 |
| 2024/04/15 | 4,020 | 4,110 | 3,980 | 4,110 | -50 | -1.2% | 4,521 |
101～
150
件表示中 / 1633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
