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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 4,800 | 4,800 | 4,680 | 4,705 | +50 | +1.1% | 761 |
| 2023/11/13 | 4,610 | 4,665 | 4,535 | 4,655 | -15 | -0.3% | 1,091 |
| 2023/11/10 | 4,775 | 4,775 | 4,605 | 4,670 | -130 | -2.7% | 1,343 |
| 2023/11/09 | 4,740 | 4,875 | 4,720 | 4,800 | +80 | +1.7% | 780 |
| 2023/11/08 | 4,810 | 4,900 | 4,720 | 4,720 | -160 | -3.3% | 401 |
| 2023/11/07 | 4,940 | 4,940 | 4,765 | 4,880 | -55 | -1.1% | 510 |
| 2023/11/06 | 4,870 | 4,950 | 4,825 | 4,935 | +300 | +6.5% | 3,734 |
| 2023/11/02 | 4,620 | 4,665 | 4,595 | 4,635 | +65 | +1.4% | 2,576 |
| 2023/11/01 | 4,580 | 4,585 | 4,510 | 4,570 | +15 | +0.3% | 1,139 |
| 2023/10/31 | 4,610 | 4,700 | 4,515 | 4,555 | -115 | -2.5% | 1,777 |
| 2023/10/30 | 4,640 | 4,710 | 4,540 | 4,670 | -40 | -0.8% | 1,260 |
| 2023/10/27 | 4,510 | 4,710 | 4,435 | 4,710 | +215 | +4.8% | 3,501 |
| 2023/10/26 | 4,505 | 4,590 | 4,420 | 4,495 | -80 | -1.7% | 2,072 |
| 2023/10/25 | 4,750 | 4,750 | 4,535 | 4,575 | +60 | +1.3% | 1,197 |
| 2023/10/24 | 4,595 | 4,600 | 4,420 | 4,515 | -10 | -0.2% | 1,111 |
| 2023/10/23 | 4,525 | 4,575 | 4,525 | 4,525 | -70 | -1.5% | 804 |
| 2023/10/20 | 4,630 | 4,670 | 4,500 | 4,595 | -85 | -1.8% | 3,347 |
| 2023/10/19 | 4,740 | 4,790 | 4,650 | 4,680 | -150 | -3.1% | 1,106 |
| 2023/10/18 | 4,830 | 4,900 | 4,810 | 4,830 | -65 | -1.3% | 316 |
| 2023/10/17 | 4,970 | 4,970 | 4,810 | 4,895 | +135 | +2.8% | 543 |
| 2023/10/16 | 4,920 | 4,920 | 4,760 | 4,760 | -185 | -3.7% | 639 |
| 2023/10/13 | 4,960 | 5,020 | 4,860 | 4,945 | -155 | -3% | 1,701 |
| 2023/10/12 | 5,000 | 5,170 | 4,970 | 5,100 | +155 | +3.1% | 4,016 |
| 2023/10/11 | 4,885 | 4,975 | 4,860 | 4,945 | +65 | +1.3% | 1,729 |
| 2023/10/10 | 4,800 | 4,915 | 4,595 | 4,880 | +150 | +3.2% | 1,449 |
| 2023/10/06 | 4,615 | 4,795 | 4,615 | 4,730 | +90 | +1.9% | 1,005 |
| 2023/10/05 | 4,570 | 4,655 | 4,570 | 4,640 | +55 | +1.2% | 892 |
| 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 |
251～
300
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
