8,564
-224 (-2.55%)
株価：2025/09/18 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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 8,805 | 8,897 | 8,552 | 8,564 | -224 | -2.5% | 2,986 |
| 2025/09/17 | 8,520 | 8,788 | 8,500 | 8,788 | +258 | +3% | 1,028 |
| 2025/09/16 | 8,493 | 8,625 | 8,493 | 8,530 | -20 | -0.2% | 1,341 |
| 2025/09/12 | 8,499 | 8,590 | 8,438 | 8,550 | +225 | +2.7% | 2,187 |
| 2025/09/11 | 8,319 | 8,353 | 8,147 | 8,325 | -75 | -0.9% | 2,796 |
| 2025/09/10 | 8,199 | 8,400 | 8,168 | 8,400 | +314 | +3.9% | 16,936 |
| 2025/09/09 | 7,975 | 8,229 | 7,965 | 8,086 | +46 | +0.6% | 6,823 |
| 2025/09/08 | 7,999 | 8,040 | 7,844 | 8,040 | +158 | +2% | 1,093 |
| 2025/09/05 | 7,767 | 7,882 | 7,681 | 7,882 | +199 | +2.6% | 2,733 |
| 2025/09/04 | 7,888 | 7,910 | 7,649 | 7,683 | -184 | -2.3% | 9,782 |
| 2025/09/03 | 7,963 | 8,189 | 7,835 | 7,867 | -81 | -1% | 3,871 |
| 2025/09/02 | 7,834 | 8,000 | 7,834 | 7,948 | -1 | ±0% | 6,025 |
| 2025/09/01 | 7,805 | 7,968 | 7,805 | 7,949 | +223 | +2.9% | 7,952 |
| 2025/08/29 | 7,658 | 7,774 | 7,643 | 7,726 | +138 | +1.8% | 3,082 |
| 2025/08/28 | 7,634 | 7,750 | 7,497 | 7,588 | -312 | -3.9% | 4,787 |
| 2025/08/27 | 7,960 | 8,050 | 7,801 | 7,900 | -117 | -1.5% | 7,305 |
| 2025/08/26 | 8,120 | 8,161 | 7,957 | 8,017 | -144 | -1.8% | 6,590 |
| 2025/08/25 | 7,936 | 8,182 | 7,936 | 8,161 | +312 | +4% | 6,476 |
| 2025/08/22 | 7,786 | 7,849 | 7,775 | 7,849 | +137 | +1.8% | 2,070 |
| 2025/08/21 | 7,800 | 7,800 | 7,700 | 7,712 | +32 | +0.4% | 550 |
| 2025/08/20 | 7,740 | 7,740 | 7,607 | 7,680 | -90 | -1.2% | 2,523 |
| 2025/08/19 | 7,871 | 7,880 | 7,740 | 7,770 | -94 | -1.2% | 635 |
| 2025/08/18 | 7,725 | 7,877 | 7,711 | 7,864 | +140 | +1.8% | 3,019 |
| 2025/08/15 | 7,876 | 7,876 | 7,716 | 7,724 | -152 | -1.9% | 2,609 |
| 2025/08/14 | 8,048 | 8,109 | 7,841 | 7,876 | -110 | -1.4% | 1,597 |
| 2025/08/13 | 7,798 | 7,996 | 7,731 | 7,986 | +386 | +5.1% | 3,218 |
| 2025/08/12 | 7,600 | 7,646 | 7,540 | 7,600 | +35 | +0.5% | 1,371 |
| 2025/08/08 | 7,650 | 7,650 | 7,501 | 7,565 | -85 | -1.1% | 662 |
| 2025/08/07 | 7,583 | 7,658 | 7,567 | 7,650 | +116 | +1.5% | 472 |
| 2025/08/06 | 7,580 | 7,633 | 7,485 | 7,534 | -46 | -0.6% | 495 |
| 2025/08/05 | 7,499 | 7,580 | 7,404 | 7,580 | +124 | +1.7% | 2,315 |
| 2025/08/04 | 7,276 | 7,482 | 7,213 | 7,456 | -151 | -2% | 1,382 |
| 2025/08/01 | 7,699 | 7,699 | 7,501 | 7,607 | +7 | +0.1% | 711 |
| 2025/07/31 | 7,835 | 7,835 | 7,563 | 7,600 | -235 | -3% | 2,705 |
| 2025/07/30 | 7,888 | 7,915 | 7,770 | 7,835 | -65 | -0.8% | 2,239 |
| 2025/07/29 | 7,954 | 7,994 | 7,823 | 7,900 | -53 | -0.7% | 2,057 |
| 2025/07/28 | 7,936 | 8,048 | 7,874 | 7,953 | +33 | +0.4% | 5,450 |
| 2025/07/25 | 8,000 | 8,041 | 7,860 | 7,920 | -132 | -1.6% | 3,105 |
| 2025/07/24 | 7,966 | 8,058 | 7,870 | 8,052 | +201 | +2.6% | 2,961 |
| 2025/07/23 | 7,887 | 7,980 | 7,799 | 7,851 | +102 | +1.3% | 3,862 |
| 2025/07/22 | 7,660 | 7,750 | 7,643 | 7,749 | +150 | +2% | 1,401 |
| 2025/07/18 | 7,518 | 7,640 | 7,490 | 7,599 | +166 | +2.2% | 3,084 |
| 2025/07/17 | 7,409 | 7,503 | 7,386 | 7,433 | -109 | -1.4% | 1,291 |
| 2025/07/16 | 7,532 | 7,650 | 7,448 | 7,542 | +226 | +3.1% | 4,234 |
| 2025/07/15 | 7,250 | 7,412 | 7,208 | 7,316 | +87 | +1.2% | 1,772 |
| 2025/07/14 | 7,194 | 7,277 | 7,045 | 7,229 | -115 | -1.6% | 1,686 |
| 2025/07/11 | 7,015 | 7,350 | 7,015 | 7,344 | +283 | +4% | 5,497 |
| 2025/07/10 | 6,911 | 7,061 | 6,906 | 7,061 | +50 | +0.7% | 710 |
| 2025/07/09 | 7,177 | 7,177 | 6,970 | 7,011 | -67 | -0.9% | 1,228 |
| 2025/07/08 | 6,867 | 7,082 | 6,867 | 7,078 | +202 | +2.9% | 1,500 |
1～
50
件表示中 / 1834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
