6,280
+250 (+4.15%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 5,650 | 5,680 | 5,450 | 5,500 | -60 | -1.1% | 870 |
| 2023/06/28 | 5,640 | 5,750 | 5,540 | 5,560 | -40 | -0.7% | 818 |
| 2023/06/27 | 5,350 | 5,610 | 5,350 | 5,600 | +250 | +4.7% | 1,385 |
| 2023/06/26 | 5,330 | 5,470 | 5,330 | 5,350 | -10 | -0.2% | 2,146 |
| 2023/06/23 | 5,550 | 5,680 | 5,340 | 5,360 | -150 | -2.7% | 1,890 |
| 2023/06/22 | 5,460 | 5,560 | 5,450 | 5,510 | -50 | -0.9% | 564 |
| 2023/06/21 | 5,600 | 5,630 | 5,520 | 5,560 | -240 | -4.1% | 2,531 |
| 2023/06/20 | 5,940 | 5,980 | 5,780 | 5,800 | -90 | -1.5% | 1,479 |
| 2023/06/19 | 6,000 | 6,090 | 5,830 | 5,890 | -210 | -3.4% | 4,622 |
| 2023/06/16 | 5,950 | 6,100 | 5,890 | 6,100 | +250 | +4.3% | 4,539 |
| 2023/06/15 | 5,740 | 5,850 | 5,720 | 5,850 | +240 | +4.3% | 4,677 |
| 2023/06/14 | 5,650 | 5,750 | 5,600 | 5,610 | ±0 | ±0% | 2,431 |
| 2023/06/13 | 5,590 | 5,620 | 5,490 | 5,610 | +70 | +1.3% | 2,326 |
| 2023/06/12 | 5,640 | 5,640 | 5,490 | 5,540 | -80 | -1.4% | 3,208 |
| 2023/06/09 | 5,500 | 5,640 | 5,480 | 5,620 | +140 | +2.6% | 4,144 |
| 2023/06/08 | 5,580 | 5,580 | 5,400 | 5,480 | -10 | -0.2% | 2,026 |
| 2023/06/07 | 5,520 | 5,590 | 5,450 | 5,490 | +50 | +0.9% | 2,373 |
| 2023/06/06 | 5,380 | 5,590 | 5,350 | 5,440 | +40 | +0.7% | 2,481 |
| 2023/06/05 | 5,530 | 5,650 | 5,340 | 5,400 | +70 | +1.3% | 5,370 |
| 2023/06/02 | 5,070 | 5,360 | 5,070 | 5,330 | +256 | +5% | 2,861 |
| 2023/06/01 | 4,882 | 5,100 | 4,882 | 5,074 | +185 | +3.8% | 3,046 |
| 2023/05/31 | 5,130 | 5,130 | 4,860 | 4,889 | -210 | -4.1% | 3,315 |
| 2023/05/30 | 5,127 | 5,230 | 5,099 | 5,099 | -93 | -1.8% | 2,436 |
| 2023/05/29 | 5,251 | 5,404 | 5,185 | 5,192 | +9 | +0.2% | 1,628 |
| 2023/05/26 | 5,278 | 5,278 | 5,169 | 5,183 | -30 | -0.6% | 762 |
| 2023/05/25 | 5,341 | 5,403 | 5,190 | 5,213 | -260 | -4.8% | 2,640 |
| 2023/05/24 | 5,600 | 5,600 | 5,446 | 5,473 | -183 | -3.2% | 2,219 |
| 2023/05/23 | 5,759 | 5,793 | 5,639 | 5,656 | -51 | -0.9% | 1,216 |
| 2023/05/22 | 5,546 | 5,750 | 5,546 | 5,707 | +103 | +1.8% | 611 |
| 2023/05/19 | 5,601 | 5,725 | 5,554 | 5,604 | -62 | -1.1% | 3,048 |
| 2023/05/18 | 5,798 | 5,815 | 5,666 | 5,666 | -65 | -1.1% | 3,062 |
| 2023/05/17 | 5,845 | 5,845 | 5,720 | 5,731 | -114 | -2% | 592 |
| 2023/05/16 | 5,974 | 5,974 | 5,809 | 5,845 | +21 | +0.4% | 479 |
| 2023/05/15 | 5,552 | 5,824 | 5,500 | 5,824 | +230 | +4.1% | 2,232 |
| 2023/05/12 | 5,653 | 5,769 | 5,564 | 5,594 | -38 | -0.7% | 696 |
| 2023/05/11 | 5,743 | 5,743 | 5,595 | 5,632 | -78 | -1.4% | 1,334 |
| 2023/05/10 | 5,840 | 5,881 | 5,648 | 5,710 | -195 | -3.3% | 2,059 |
| 2023/05/09 | 5,986 | 6,010 | 5,855 | 5,905 | -39 | -0.7% | 7,031 |
| 2023/05/08 | 5,878 | 5,955 | 5,878 | 5,944 | +86 | +1.5% | 556 |
| 2023/05/02 | 5,883 | 6,080 | 5,749 | 5,858 | -13 | -0.2% | 2,892 |
| 2023/05/01 | 5,800 | 5,890 | 5,800 | 5,871 | +79 | +1.4% | 929 |
| 2023/04/28 | 5,750 | 5,878 | 5,725 | 5,792 | +82 | +1.4% | 1,186 |
| 2023/04/27 | 5,609 | 5,710 | 5,597 | 5,710 | +1 | ±0% | 1,088 |
| 2023/04/26 | 5,505 | 5,709 | 5,457 | 5,709 | +161 | +2.9% | 2,468 |
| 2023/04/25 | 5,798 | 5,798 | 5,548 | 5,548 | -162 | -2.8% | 1,760 |
| 2023/04/24 | 5,813 | 5,899 | 5,710 | 5,710 | -153 | -2.6% | 1,312 |
| 2023/04/21 | 5,913 | 6,044 | 5,854 | 5,863 | -182 | -3% | 2,028 |
| 2023/04/20 | 5,974 | 6,195 | 5,973 | 6,045 | -92 | -1.5% | 2,212 |
| 2023/04/19 | 6,150 | 6,150 | 6,051 | 6,137 | -24 | -0.4% | 313 |
| 2023/04/18 | 6,212 | 6,250 | 6,155 | 6,161 | -19 | -0.3% | 1,224 |
451～
500
件表示中 / 1740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
