6,911
+8 (+0.12%)
株価：2025/06/17 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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 7,040 | 7,215 | 6,911 | 6,911 | +8 | +0.1% | 1,038 |
| 2025/06/16 | 6,751 | 6,910 | 6,751 | 6,903 | +52 | +0.8% | 1,728 |
| 2025/06/13 | 6,964 | 6,964 | 6,791 | 6,851 | -155 | -2.2% | 3,328 |
| 2025/06/12 | 7,280 | 7,280 | 7,006 | 7,006 | -264 | -3.6% | 1,998 |
| 2025/06/11 | 7,140 | 7,299 | 7,037 | 7,270 | +254 | +3.6% | 2,647 |
| 2025/06/10 | 7,149 | 7,150 | 7,000 | 7,016 | +16 | +0.2% | 1,635 |
| 2025/06/09 | 6,902 | 7,070 | 6,902 | 7,000 | +140 | +2% | 4,230 |
| 2025/06/06 | 6,840 | 6,927 | 6,810 | 6,860 | +59 | +0.9% | 1,847 |
| 2025/06/05 | 6,730 | 6,839 | 6,730 | 6,801 | +37 | +0.5% | 1,131 |
| 2025/06/04 | 6,672 | 6,788 | 6,616 | 6,764 | +192 | +2.9% | 1,295 |
| 2025/06/03 | 6,369 | 6,600 | 6,369 | 6,572 | +289 | +4.6% | 1,016 |
| 2025/06/02 | 6,373 | 6,429 | 6,153 | 6,283 | -239 | -3.7% | 2,538 |
| 2025/05/30 | 6,681 | 6,681 | 6,469 | 6,522 | -179 | -2.7% | 1,908 |
| 2025/05/29 | 6,600 | 6,800 | 6,600 | 6,701 | +174 | +2.7% | 6,957 |
| 2025/05/28 | 6,588 | 6,642 | 6,510 | 6,527 | -20 | -0.3% | 741 |
| 2025/05/27 | 6,474 | 6,547 | 6,383 | 6,547 | +52 | +0.8% | 2,732 |
| 2025/05/26 | 6,600 | 6,662 | 6,464 | 6,495 | -177 | -2.7% | 2,070 |
| 2025/05/23 | 6,600 | 6,770 | 6,600 | 6,672 | -9 | -0.1% | 1,749 |
| 2025/05/22 | 6,720 | 6,814 | 6,667 | 6,681 | -179 | -2.6% | 1,189 |
| 2025/05/21 | 6,838 | 6,931 | 6,800 | 6,860 | +80 | +1.2% | 2,009 |
| 2025/05/20 | 6,648 | 6,844 | 6,648 | 6,780 | +109 | +1.6% | 3,575 |
| 2025/05/19 | 6,564 | 6,671 | 6,500 | 6,671 | +7 | +0.1% | 2,187 |
| 2025/05/16 | 6,772 | 6,772 | 6,583 | 6,664 | -81 | -1.2% | 2,468 |
| 2025/05/15 | 6,900 | 6,945 | 6,705 | 6,745 | -161 | -2.3% | 2,464 |
| 2025/05/14 | 6,750 | 6,931 | 6,740 | 6,906 | +202 | +3% | 1,601 |
| 2025/05/13 | 6,994 | 6,994 | 6,689 | 6,704 | +29 | +0.4% | 4,959 |
| 2025/05/12 | 6,550 | 6,698 | 6,550 | 6,675 | +195 | +3% | 3,558 |
| 2025/05/09 | 6,413 | 6,500 | 6,373 | 6,480 | +107 | +1.7% | 1,640 |
| 2025/05/08 | 6,300 | 6,450 | 6,160 | 6,373 | +38 | +0.6% | 2,024 |
| 2025/05/07 | 6,480 | 6,565 | 6,311 | 6,335 | +55 | +0.9% | 3,167 |
| 2025/05/02 | 6,040 | 6,350 | 6,030 | 6,280 | +250 | +4.1% | 2,278 |
| 2025/05/01 | 5,960 | 6,130 | 5,890 | 6,030 | +70 | +1.2% | 2,716 |
| 2025/04/30 | 5,920 | 5,970 | 5,800 | 5,960 | +50 | +0.8% | 1,159 |
| 2025/04/28 | 6,000 | 6,000 | 5,840 | 5,910 | -80 | -1.3% | 1,724 |
| 2025/04/25 | 6,030 | 6,090 | 5,930 | 5,990 | +140 | +2.4% | 2,674 |
| 2025/04/24 | 5,990 | 6,090 | 5,720 | 5,850 | -50 | -0.8% | 3,554 |
| 2025/04/23 | 5,860 | 5,970 | 5,740 | 5,900 | +330 | +5.9% | 4,449 |
| 2025/04/22 | 5,380 | 5,690 | 5,380 | 5,570 | +160 | +3% | 1,845 |
| 2025/04/21 | 5,470 | 5,530 | 5,350 | 5,410 | -100 | -1.8% | 1,842 |
| 2025/04/18 | 5,580 | 5,580 | 5,500 | 5,510 | -30 | -0.5% | 661 |
| 2025/04/17 | 5,330 | 5,610 | 5,310 | 5,540 | +210 | +3.9% | 1,740 |
| 2025/04/16 | 5,660 | 5,660 | 5,260 | 5,330 | -230 | -4.1% | 2,431 |
| 2025/04/15 | 5,570 | 5,790 | 5,550 | 5,560 | ±0 | ±0% | 3,800 |
| 2025/04/14 | 5,470 | 5,760 | 5,470 | 5,560 | +190 | +3.5% | 5,477 |
| 2025/04/11 | 5,260 | 5,470 | 5,050 | 5,370 | -90 | -1.6% | 5,476 |
| 2025/04/10 | 5,190 | 5,600 | 5,190 | 5,460 | +560 | +11.4% | 13,313 |
| 2025/04/09 | 4,892 | 5,033 | 4,421 | 4,900 | -62 | -1.2% | 10,028 |
| 2025/04/08 | 5,344 | 5,480 | 4,900 | 4,962 | -582 | -10.5% | 22,221 |
| 2025/04/07 | 6,195 | 6,195 | 5,544 | 5,544 | -1,000 | -15.3% | 14,478 |
| 2025/04/04 | 6,555 | 6,634 | 6,473 | 6,544 | -168 | -2.5% | 2,826 |
1～
50
件表示中 / 1770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
