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 |
|---|---|---|---|---|---|---|---|
| 2023/10/04 | 4,600 | 4,665 | 4,550 | 4,585 | -80 | -1.7% | 1,410 |
| 2023/10/03 | 4,975 | 4,975 | 4,620 | 4,665 | -355 | -7.1% | 3,568 |
| 2023/10/02 | 4,955 | 5,020 | 4,880 | 5,020 | +80 | +1.6% | 1,468 |
| 2023/09/29 | 4,845 | 4,965 | 4,760 | 4,940 | +195 | +4.1% | 1,630 |
| 2023/09/28 | 4,765 | 4,845 | 4,705 | 4,745 | -90 | -1.9% | 1,828 |
| 2023/09/27 | 4,745 | 4,850 | 4,745 | 4,835 | +15 | +0.3% | 487 |
| 2023/09/26 | 4,950 | 4,955 | 4,800 | 4,820 | -140 | -2.8% | 726 |
| 2023/09/25 | 5,070 | 5,070 | 4,915 | 4,960 | ±0 | ±0% | 679 |
| 2023/09/22 | 4,780 | 4,970 | 4,750 | 4,960 | +120 | +2.5% | 745 |
| 2023/09/21 | 4,930 | 4,980 | 4,820 | 4,840 | -125 | -2.5% | 2,324 |
| 2023/09/20 | 5,010 | 5,020 | 4,910 | 4,965 | ±0 | ±0% | 592 |
| 2023/09/19 | 4,990 | 5,080 | 4,910 | 4,965 | -195 | -3.8% | 1,833 |
| 2023/09/15 | 5,100 | 5,170 | 4,980 | 5,160 | +180 | +3.6% | 1,835 |
| 2023/09/14 | 4,955 | 5,070 | 4,930 | 4,980 | +30 | +0.6% | 462 |
| 2023/09/13 | 5,040 | 5,080 | 4,950 | 4,950 | -20 | -0.4% | 1,093 |
| 2023/09/12 | 4,920 | 5,040 | 4,920 | 4,970 | -20 | -0.4% | 519 |
| 2023/09/11 | 4,955 | 4,995 | 4,870 | 4,990 | -20 | -0.4% | 1,959 |
| 2023/09/08 | 4,960 | 5,020 | 4,910 | 5,010 | -140 | -2.7% | 1,369 |
| 2023/09/07 | 5,230 | 5,260 | 5,080 | 5,150 | -60 | -1.2% | 1,883 |
| 2023/09/06 | 5,190 | 5,250 | 5,100 | 5,210 | -80 | -1.5% | 1,431 |
| 2023/09/05 | 5,380 | 5,380 | 5,220 | 5,290 | -70 | -1.3% | 565 |
| 2023/09/04 | 5,170 | 5,420 | 5,170 | 5,360 | +200 | +3.9% | 3,502 |
| 2023/09/01 | 5,110 | 5,230 | 5,110 | 5,160 | -20 | -0.4% | 510 |
| 2023/08/31 | 5,270 | 5,280 | 5,110 | 5,180 | ±0 | ±0% | 1,970 |
| 2023/08/30 | 5,300 | 5,360 | 5,180 | 5,180 | -70 | -1.3% | 3,215 |
| 2023/08/29 | 5,170 | 5,250 | 5,060 | 5,250 | +240 | +4.8% | 2,732 |
| 2023/08/28 | 4,990 | 5,240 | 4,990 | 5,010 | +30 | +0.6% | 7,194 |
| 2023/08/25 | 5,000 | 5,010 | 4,840 | 4,980 | -50 | -1% | 2,432 |
| 2023/08/24 | 4,870 | 5,060 | 4,825 | 5,030 | +110 | +2.2% | 2,342 |
| 2023/08/23 | 4,790 | 4,985 | 4,760 | 4,920 | +180 | +3.8% | 2,399 |
| 2023/08/22 | 4,745 | 4,840 | 4,700 | 4,740 | -45 | -0.9% | 2,977 |
| 2023/08/21 | 4,790 | 4,880 | 4,725 | 4,785 | -145 | -2.9% | 2,774 |
| 2023/08/18 | 4,910 | 5,110 | 4,880 | 4,930 | -80 | -1.6% | 5,859 |
| 2023/08/17 | 5,050 | 5,170 | 4,880 | 5,010 | -110 | -2.1% | 4,275 |
| 2023/08/16 | 5,080 | 5,210 | 5,060 | 5,120 | -160 | -3% | 3,007 |
| 2023/08/15 | 5,270 | 5,350 | 5,220 | 5,280 | +20 | +0.4% | 1,517 |
| 2023/08/14 | 5,450 | 5,450 | 5,220 | 5,260 | -290 | -5.2% | 4,829 |
| 2023/08/10 | 5,460 | 5,600 | 5,450 | 5,550 | -10 | -0.2% | 777 |
| 2023/08/09 | 5,420 | 5,570 | 5,420 | 5,560 | +20 | +0.4% | 1,912 |
| 2023/08/08 | 5,680 | 5,740 | 5,500 | 5,540 | -170 | -3% | 1,147 |
| 2023/08/07 | 5,700 | 5,740 | 5,600 | 5,710 | -70 | -1.2% | 771 |
| 2023/08/04 | 5,780 | 5,970 | 5,710 | 5,780 | -50 | -0.9% | 2,482 |
| 2023/08/03 | 5,620 | 5,830 | 5,550 | 5,830 | +60 | +1% | 1,143 |
| 2023/08/02 | 5,880 | 6,060 | 5,710 | 5,770 | -210 | -3.5% | 2,887 |
| 2023/08/01 | 6,110 | 6,240 | 5,970 | 5,980 | -130 | -2.1% | 2,965 |
| 2023/07/31 | 6,090 | 6,190 | 5,850 | 6,110 | +300 | +5.2% | 7,807 |
| 2023/07/28 | 5,550 | 5,830 | 5,370 | 5,810 | +160 | +2.8% | 2,649 |
| 2023/07/27 | 5,720 | 5,780 | 5,600 | 5,650 | +90 | +1.6% | 2,307 |
| 2023/07/26 | 5,730 | 5,750 | 5,510 | 5,560 | -70 | -1.2% | 2,527 |
| 2023/07/25 | 5,410 | 5,630 | 5,410 | 5,630 | +310 | +5.8% | 6,180 |
151～
200
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
