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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 5,700 | 5,740 | 5,600 | 5,710 | -70 | -1.2% | 771 |
| 2023/08/04 | 5,780 | 5,970 | 5,710 | 5,780 | -50 | -0.9% | 2,482 |
| 2023/08/03 | 5,620 | 5,830 | 5,550 | 5,830 | +60 | +1% | 1,143 |
| 2023/08/02 | 5,880 | 6,060 | 5,710 | 5,770 | -210 | -3.5% | 2,887 |
| 2023/08/01 | 6,110 | 6,240 | 5,970 | 5,980 | -130 | -2.1% | 2,965 |
| 2023/07/31 | 6,090 | 6,190 | 5,850 | 6,110 | +300 | +5.2% | 7,807 |
| 2023/07/28 | 5,550 | 5,830 | 5,370 | 5,810 | +160 | +2.8% | 2,649 |
| 2023/07/27 | 5,720 | 5,780 | 5,600 | 5,650 | +90 | +1.6% | 2,307 |
| 2023/07/26 | 5,730 | 5,750 | 5,510 | 5,560 | -70 | -1.2% | 2,527 |
| 2023/07/25 | 5,410 | 5,630 | 5,410 | 5,630 | +310 | +5.8% | 6,180 |
| 2023/07/24 | 5,450 | 5,450 | 5,240 | 5,320 | -30 | -0.6% | 926 |
| 2023/07/21 | 5,370 | 5,450 | 5,300 | 5,350 | -20 | -0.4% | 690 |
| 2023/07/20 | 5,360 | 5,520 | 5,220 | 5,370 | +70 | +1.3% | 2,374 |
| 2023/07/19 | 5,260 | 5,340 | 5,150 | 5,300 | -60 | -1.1% | 2,627 |
| 2023/07/18 | 5,640 | 5,640 | 5,300 | 5,360 | -190 | -3.4% | 4,583 |
| 2023/07/14 | 5,620 | 5,620 | 5,430 | 5,550 | +40 | +0.7% | 1,787 |
| 2023/07/13 | 5,380 | 5,560 | 5,280 | 5,510 | +240 | +4.6% | 3,096 |
| 2023/07/12 | 5,270 | 5,330 | 5,200 | 5,270 | -30 | -0.6% | 785 |
| 2023/07/11 | 5,310 | 5,330 | 5,210 | 5,300 | +90 | +1.7% | 950 |
| 2023/07/10 | 5,280 | 5,490 | 5,200 | 5,210 | ±0 | ±0% | 1,740 |
| 2023/07/07 | 5,200 | 5,270 | 5,100 | 5,210 | -90 | -1.7% | 2,484 |
| 2023/07/06 | 5,640 | 5,640 | 5,260 | 5,300 | -350 | -6.2% | 8,156 |
| 2023/07/05 | 5,660 | 5,850 | 5,620 | 5,650 | -30 | -0.5% | 624 |
| 2023/07/04 | 5,700 | 5,800 | 5,610 | 5,680 | -10 | -0.2% | 4,678 |
| 2023/07/03 | 5,520 | 5,690 | 5,520 | 5,690 | +170 | +3.1% | 1,376 |
| 2023/06/30 | 5,460 | 5,600 | 5,460 | 5,520 | +20 | +0.4% | 1,851 |
| 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 |
501～
550
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
