8,568
-62 (-0.72%)
株価：2025/11/28 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 |
|---|---|---|---|---|---|---|---|
| 2025/11/28 | 8,601 | 8,660 | 8,482 | 8,568 | -62 | -0.7% | 608 |
| 2025/11/27 | 8,601 | 8,650 | 8,524 | 8,630 | +42 | +0.5% | 378 |
| 2025/11/26 | 8,643 | 8,699 | 8,588 | 8,588 | +80 | +0.9% | 478 |
| 2025/11/25 | 8,558 | 8,665 | 8,508 | 8,508 | +219 | +2.6% | 1,482 |
| 2025/11/21 | 8,339 | 8,400 | 8,190 | 8,289 | -241 | -2.8% | 1,068 |
| 2025/11/20 | 8,591 | 8,687 | 8,530 | 8,530 | +118 | +1.4% | 832 |
| 2025/11/19 | 8,508 | 8,628 | 8,412 | 8,412 | -96 | -1.1% | 744 |
| 2025/11/18 | 8,655 | 8,685 | 8,495 | 8,508 | -202 | -2.3% | 1,314 |
| 2025/11/17 | 9,023 | 9,023 | 8,705 | 8,710 | -314 | -3.5% | 976 |
| 2025/11/14 | 9,013 | 9,081 | 8,951 | 9,024 | -156 | -1.7% | 1,174 |
| 2025/11/13 | 9,100 | 9,180 | 9,072 | 9,180 | +77 | +0.8% | 206 |
| 2025/11/12 | 9,030 | 9,199 | 9,013 | 9,103 | +206 | +2.3% | 1,015 |
| 2025/11/11 | 8,943 | 9,050 | 8,860 | 8,897 | ±0 | ±0% | 3,693 |
| 2025/11/10 | 8,621 | 8,944 | 8,621 | 8,897 | +284 | +3.3% | 1,456 |
| 2025/11/07 | 8,691 | 8,730 | 8,565 | 8,613 | -186 | -2.1% | 1,363 |
| 2025/11/06 | 8,555 | 8,799 | 8,555 | 8,799 | +334 | +3.9% | 1,068 |
| 2025/11/05 | 8,445 | 8,576 | 8,155 | 8,465 | -35 | -0.4% | 2,000 |
| 2025/11/04 | 8,596 | 8,700 | 8,500 | 8,500 | -45 | -0.5% | 1,171 |
| 2025/10/31 | 8,781 | 8,781 | 8,525 | 8,545 | -122 | -1.4% | 2,021 |
| 2025/10/30 | 8,777 | 8,915 | 8,607 | 8,667 | -176 | -2% | 8,347 |
| 2025/10/29 | 8,770 | 8,849 | 8,697 | 8,843 | +163 | +1.9% | 1,387 |
| 2025/10/28 | 8,866 | 8,866 | 8,670 | 8,680 | -177 | -2% | 971 |
| 2025/10/27 | 8,700 | 9,000 | 8,700 | 8,857 | +293 | +3.4% | 1,833 |
| 2025/10/24 | 8,502 | 8,649 | 8,502 | 8,564 | +212 | +2.5% | 1,033 |
| 2025/10/23 | 8,349 | 8,377 | 8,259 | 8,352 | +3 | ±0% | 366 |
| 2025/10/22 | 8,500 | 8,500 | 8,274 | 8,349 | -211 | -2.5% | 1,248 |
| 2025/10/21 | 8,555 | 8,650 | 8,492 | 8,560 | +282 | +3.4% | 1,271 |
| 2025/10/20 | 8,281 | 8,496 | 8,272 | 8,278 | +295 | +3.7% | 2,993 |
| 2025/10/17 | 8,306 | 8,306 | 7,934 | 7,983 | -298 | -3.6% | 1,883 |
| 2025/10/16 | 8,418 | 8,444 | 8,250 | 8,281 | -123 | -1.5% | 1,356 |
| 2025/10/15 | 8,275 | 8,408 | 8,255 | 8,404 | +303 | +3.7% | 1,144 |
| 2025/10/14 | 8,468 | 8,540 | 8,070 | 8,101 | -667 | -7.6% | 5,459 |
| 2025/10/10 | 8,889 | 8,889 | 8,750 | 8,768 | -232 | -2.6% | 961 |
| 2025/10/09 | 9,002 | 9,149 | 8,840 | 9,000 | +6 | +0.1% | 492 |
| 2025/10/08 | 9,199 | 9,199 | 8,850 | 8,994 | -147 | -1.6% | 1,285 |
| 2025/10/07 | 9,100 | 9,150 | 9,055 | 9,141 | +26 | +0.3% | 565 |
| 2025/10/06 | 9,041 | 9,115 | 8,946 | 9,115 | +224 | +2.5% | 1,263 |
| 2025/10/03 | 9,100 | 9,100 | 8,888 | 8,891 | -209 | -2.3% | 1,537 |
| 2025/10/02 | 8,850 | 9,100 | 8,775 | 9,100 | +381 | +4.4% | 1,498 |
| 2025/10/01 | 8,886 | 8,886 | 8,719 | 8,719 | -43 | -0.5% | 1,347 |
| 2025/09/30 | 8,797 | 8,923 | 8,653 | 8,762 | -34 | -0.4% | 1,523 |
| 2025/09/29 | 8,700 | 8,796 | 8,550 | 8,796 | +96 | +1.1% | 1,155 |
| 2025/09/26 | 8,685 | 8,720 | 8,518 | 8,700 | -80 | -0.9% | 1,058 |
| 2025/09/25 | 8,800 | 8,800 | 8,602 | 8,780 | +76 | +0.9% | 1,319 |
| 2025/09/24 | 8,388 | 8,708 | 8,213 | 8,704 | +271 | +3.2% | 2,208 |
| 2025/09/22 | 8,702 | 8,702 | 8,400 | 8,433 | -161 | -1.9% | 538 |
| 2025/09/19 | 8,676 | 8,690 | 8,495 | 8,594 | +30 | +0.4% | 672 |
| 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 |
1～
50
件表示中 / 1881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
