5,370
-90 (-1.65%)
株価：2025/04/11 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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 4,345 | 4,345 | 4,230 | 4,280 | -45 | -1% | 653 |
| 2024/08/27 | 4,320 | 4,325 | 4,235 | 4,325 | +60 | +1.4% | 1,151 |
| 2024/08/26 | 4,255 | 4,330 | 4,200 | 4,265 | +20 | +0.5% | 393 |
| 2024/08/23 | 4,225 | 4,250 | 4,195 | 4,245 | +65 | +1.6% | 195 |
| 2024/08/22 | 4,160 | 4,270 | 4,150 | 4,180 | +25 | +0.6% | 2,753 |
| 2024/08/21 | 4,230 | 4,230 | 4,070 | 4,155 | -80 | -1.9% | 386 |
| 2024/08/20 | 4,360 | 4,360 | 4,235 | 4,235 | -55 | -1.3% | 1,388 |
| 2024/08/19 | 4,350 | 4,350 | 4,240 | 4,290 | +25 | +0.6% | 1,859 |
| 2024/08/16 | 4,195 | 4,330 | 4,160 | 4,265 | +210 | +5.2% | 5,186 |
| 2024/08/15 | 4,045 | 4,155 | 3,950 | 4,055 | -30 | -0.7% | 583 |
| 2024/08/14 | 4,125 | 4,220 | 4,045 | 4,085 | +5 | +0.1% | 1,489 |
| 2024/08/13 | 4,105 | 4,115 | 4,005 | 4,080 | +10 | +0.2% | 314 |
| 2024/08/09 | 4,140 | 4,220 | 4,060 | 4,070 | +80 | +2% | 2,042 |
| 2024/08/08 | 3,945 | 4,005 | 3,810 | 3,990 | +30 | +0.8% | 906 |
| 2024/08/07 | 3,785 | 4,030 | 3,770 | 3,960 | +150 | +3.9% | 1,099 |
| 2024/08/06 | 3,890 | 4,000 | 3,800 | 3,810 | +125 | +3.4% | 1,521 |
| 2024/08/05 | 3,850 | 3,920 | 3,650 | 3,685 | -340 | -8.4% | 8,795 |
| 2024/08/02 | 4,100 | 4,110 | 4,000 | 4,025 | -265 | -6.2% | 3,734 |
| 2024/08/01 | 4,215 | 4,300 | 4,180 | 4,290 | -90 | -2.1% | 2,109 |
| 2024/07/31 | 4,200 | 4,390 | 4,165 | 4,380 | +130 | +3.1% | 2,894 |
| 2024/07/30 | 4,370 | 4,370 | 4,200 | 4,250 | -130 | -3% | 1,226 |
| 2024/07/29 | 4,280 | 4,400 | 4,270 | 4,380 | +150 | +3.5% | 1,935 |
| 2024/07/26 | 4,235 | 4,340 | 4,160 | 4,230 | +65 | +1.6% | 2,436 |
| 2024/07/25 | 4,320 | 4,370 | 4,160 | 4,165 | -220 | -5% | 7,364 |
| 2024/07/24 | 4,550 | 4,550 | 4,385 | 4,385 | -215 | -4.7% | 2,977 |
| 2024/07/23 | 4,640 | 4,660 | 4,535 | 4,600 | +5 | +0.1% | 1,522 |
| 2024/07/22 | 4,575 | 4,640 | 4,465 | 4,595 | +20 | +0.4% | 4,507 |
| 2024/07/19 | 4,745 | 4,745 | 4,525 | 4,575 | -160 | -3.4% | 3,739 |
| 2024/07/18 | 4,690 | 4,755 | 4,565 | 4,735 | -25 | -0.5% | 5,415 |
| 2024/07/17 | 4,800 | 4,825 | 4,665 | 4,760 | -30 | -0.6% | 6,540 |
| 2024/07/16 | 4,820 | 4,905 | 4,750 | 4,790 | -250 | -5% | 4,279 |
| 2024/07/12 | 4,835 | 5,040 | 4,835 | 5,040 | +140 | +2.9% | 3,821 |
| 2024/07/11 | 4,805 | 4,900 | 4,705 | 4,900 | +110 | +2.3% | 3,995 |
| 2024/07/10 | 4,765 | 4,860 | 4,765 | 4,790 | +15 | +0.3% | 1,462 |
| 2024/07/09 | 4,810 | 4,830 | 4,745 | 4,775 | -45 | -0.9% | 3,231 |
| 2024/07/08 | 4,810 | 4,930 | 4,765 | 4,820 | -90 | -1.8% | 3,180 |
| 2024/07/05 | 4,975 | 5,040 | 4,835 | 4,910 | -85 | -1.7% | 1,455 |
| 2024/07/04 | 5,000 | 5,080 | 4,975 | 4,995 | +25 | +0.5% | 4,540 |
| 2024/07/03 | 4,955 | 5,010 | 4,875 | 4,970 | +60 | +1.2% | 4,682 |
| 2024/07/02 | 4,825 | 5,000 | 4,790 | 4,910 | +120 | +2.5% | 3,696 |
| 2024/07/01 | 4,785 | 4,865 | 4,785 | 4,790 | -95 | -1.9% | 1,364 |
| 2024/06/28 | 4,795 | 4,900 | 4,745 | 4,885 | +70 | +1.5% | 2,625 |
| 2024/06/27 | 5,010 | 5,010 | 4,795 | 4,815 | -185 | -3.7% | 5,118 |
| 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 |
151～
200
件表示中 / 1726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
