7,849
+137 (+1.78%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 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 |
| 2025/07/07 | 6,810 | 6,903 | 6,769 | 6,876 | +25 | +0.4% | 1,197 |
| 2025/07/04 | 6,910 | 6,951 | 6,792 | 6,851 | -59 | -0.9% | 594 |
| 2025/07/03 | 7,000 | 7,002 | 6,859 | 6,910 | -129 | -1.8% | 2,590 |
| 2025/07/02 | 7,136 | 7,136 | 7,000 | 7,039 | -20 | -0.3% | 483 |
| 2025/07/01 | 7,012 | 7,067 | 6,979 | 7,059 | -5 | -0.1% | 1,855 |
| 2025/06/30 | 7,130 | 7,156 | 6,976 | 7,064 | -16 | -0.2% | 1,362 |
| 2025/06/27 | 7,180 | 7,218 | 7,050 | 7,080 | -13 | -0.2% | 966 |
| 2025/06/26 | 7,111 | 7,207 | 7,090 | 7,093 | -157 | -2.2% | 1,564 |
| 2025/06/25 | 7,170 | 7,250 | 7,127 | 7,250 | +141 | +2% | 1,672 |
| 2025/06/24 | 6,900 | 7,129 | 6,900 | 7,109 | +249 | +3.6% | 3,283 |
| 2025/06/23 | 6,689 | 6,875 | 6,616 | 6,860 | +185 | +2.8% | 2,414 |
| 2025/06/20 | 6,520 | 6,737 | 6,520 | 6,675 | +100 | +1.5% | 1,183 |
| 2025/06/19 | 6,790 | 6,790 | 6,526 | 6,575 | -232 | -3.4% | 2,370 |
| 2025/06/18 | 6,834 | 6,964 | 6,775 | 6,807 | -104 | -1.5% | 1,155 |
| 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 |
1～
50
件表示中 / 1816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
