5,203
-218 (-4.02%)
株価：2024/11/22 13:56
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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 5,860 | 5,860 | 5,730 | 5,830 | -130 | -2.2% | 860 |
| 2023/04/05 | 5,899 | 5,977 | 5,871 | 5,960 | +77 | +1.3% | 967 |
| 2023/04/04 | 5,917 | 6,000 | 5,809 | 5,883 | -101 | -1.7% | 3,292 |
| 2023/04/03 | 6,079 | 6,079 | 5,851 | 5,984 | -96 | -1.6% | 3,485 |
| 2023/03/31 | 6,041 | 6,159 | 5,938 | 6,080 | +214 | +3.6% | 3,704 |
| 2023/03/30 | 5,918 | 5,958 | 5,784 | 5,866 | +23 | +0.4% | 1,147 |
| 2023/03/29 | 5,798 | 5,979 | 5,726 | 5,843 | +233 | +4.2% | 4,081 |
| 2023/03/28 | 5,570 | 5,663 | 5,433 | 5,610 | +40 | +0.7% | 2,164 |
| 2023/03/27 | 5,665 | 5,719 | 5,432 | 5,570 | -80 | -1.4% | 1,401 |
| 2023/03/24 | 5,781 | 5,781 | 5,601 | 5,650 | +39 | +0.7% | 2,075 |
| 2023/03/23 | 5,587 | 5,625 | 5,422 | 5,611 | +74 | +1.3% | 1,423 |
| 2023/03/22 | 5,329 | 5,610 | 5,329 | 5,537 | +370 | +7.2% | 3,531 |
| 2023/03/20 | 5,361 | 5,458 | 5,151 | 5,167 | -440 | -7.8% | 7,230 |
| 2023/03/17 | 5,420 | 5,607 | 5,420 | 5,607 | +247 | +4.6% | 2,587 |
| 2023/03/16 | 5,300 | 5,399 | 5,291 | 5,360 | -200 | -3.6% | 2,876 |
| 2023/03/15 | 5,580 | 5,750 | 5,551 | 5,560 | +113 | +2.1% | 2,401 |
| 2023/03/14 | 5,500 | 5,679 | 5,400 | 5,447 | -307 | -5.3% | 3,881 |
| 2023/03/13 | 5,642 | 5,780 | 5,515 | 5,754 | +165 | +3% | 8,109 |
| 2023/03/10 | 5,683 | 5,839 | 5,589 | 5,589 | -441 | -7.3% | 5,499 |
| 2023/03/09 | 6,092 | 6,092 | 5,929 | 6,030 | +30 | +0.5% | 1,848 |
| 2023/03/08 | 6,110 | 6,239 | 5,980 | 6,000 | -310 | -4.9% | 6,830 |
| 2023/03/07 | 6,279 | 6,543 | 6,279 | 6,310 | -35 | -0.6% | 5,904 |
| 2023/03/06 | 6,435 | 6,435 | 6,200 | 6,345 | -8 | -0.1% | 6,521 |
| 2023/03/03 | 6,339 | 6,400 | 6,244 | 6,353 | +110 | +1.8% | 4,576 |
| 2023/03/02 | 6,235 | 6,287 | 6,122 | 6,243 | +23 | +0.4% | 3,230 |
| 2023/03/01 | 5,947 | 6,291 | 5,802 | 6,220 | +407 | +7% | 5,463 |
| 2023/02/28 | 5,893 | 6,015 | 5,813 | 5,813 | +12 | +0.2% | 7,992 |
| 2023/02/27 | 5,720 | 5,951 | 5,640 | 5,801 | -93 | -1.6% | 7,325 |
| 2023/02/24 | 6,050 | 6,050 | 5,885 | 5,894 | -301 | -4.9% | 6,177 |
| 2023/02/22 | 6,200 | 6,220 | 6,081 | 6,195 | -16 | -0.3% | 2,613 |
| 2023/02/21 | 6,440 | 6,462 | 6,171 | 6,211 | -153 | -2.4% | 2,021 |
| 2023/02/20 | 6,293 | 6,418 | 6,200 | 6,364 | -45 | -0.7% | 1,000 |
| 2023/02/17 | 6,523 | 6,523 | 6,360 | 6,409 | -182 | -2.8% | 2,228 |
| 2023/02/16 | 6,346 | 6,665 | 6,336 | 6,591 | +337 | +5.4% | 3,254 |
| 2023/02/15 | 6,401 | 6,500 | 6,209 | 6,254 | -202 | -3.1% | 4,285 |
| 2023/02/14 | 6,500 | 6,587 | 6,400 | 6,456 | +6 | +0.1% | 1,513 |
| 2023/02/13 | 6,351 | 6,457 | 6,210 | 6,450 | +1 | ±0% | 3,482 |
| 2023/02/10 | 6,712 | 6,738 | 6,420 | 6,449 | -205 | -3.1% | 2,323 |
| 2023/02/09 | 6,426 | 6,693 | 6,426 | 6,654 | +161 | +2.5% | 1,861 |
| 2023/02/08 | 6,597 | 6,597 | 6,402 | 6,493 | -70 | -1.1% | 3,265 |
| 2023/02/07 | 6,586 | 6,750 | 6,506 | 6,563 | +77 | +1.2% | 4,337 |
| 2023/02/06 | 6,584 | 6,589 | 6,415 | 6,486 | -50 | -0.8% | 7,456 |
| 2023/02/03 | 6,749 | 6,769 | 6,500 | 6,536 | -309 | -4.5% | 6,143 |
| 2023/02/02 | 7,017 | 7,030 | 6,802 | 6,845 | -35 | -0.5% | 4,109 |
| 2023/02/01 | 6,793 | 6,889 | 6,700 | 6,880 | +125 | +1.9% | 3,702 |
| 2023/01/31 | 6,920 | 7,066 | 6,750 | 6,755 | -309 | -4.4% | 8,764 |
| 2023/01/30 | 7,318 | 7,389 | 7,010 | 7,064 | -248 | -3.4% | 8,392 |
| 2023/01/27 | 7,296 | 7,331 | 7,219 | 7,312 | +131 | +1.8% | 6,022 |
| 2023/01/26 | 7,101 | 7,200 | 7,083 | 7,181 | -9 | -0.1% | 5,088 |
| 2023/01/25 | 7,200 | 7,200 | 7,150 | 7,190 | +10 | +0.1% | 2,590 |
401～
450
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
