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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 7,017 | 7,030 | 6,802 | 6,845 | -35 | -0.5% | 4,109 |
| 2023/02/01 | 6,793 | 6,889 | 6,700 | 6,880 | +125 | +1.9% | 3,702 |
| 2023/01/31 | 6,920 | 7,066 | 6,750 | 6,755 | -309 | -4.4% | 8,764 |
| 2023/01/30 | 7,318 | 7,389 | 7,010 | 7,064 | -248 | -3.4% | 8,392 |
| 2023/01/27 | 7,296 | 7,331 | 7,219 | 7,312 | +131 | +1.8% | 6,022 |
| 2023/01/26 | 7,101 | 7,200 | 7,083 | 7,181 | -9 | -0.1% | 5,088 |
| 2023/01/25 | 7,200 | 7,200 | 7,150 | 7,190 | +10 | +0.1% | 2,590 |
| 2023/01/24 | 7,040 | 7,200 | 7,040 | 7,180 | +180 | +2.6% | 3,668 |
| 2023/01/23 | 6,990 | 7,000 | 6,920 | 7,000 | +190 | +2.8% | 3,484 |
| 2023/01/20 | 6,680 | 6,850 | 6,680 | 6,810 | +200 | +3% | 5,821 |
| 2023/01/19 | 6,530 | 6,670 | 6,450 | 6,610 | -100 | -1.5% | 3,478 |
| 2023/01/18 | 6,510 | 6,740 | 6,490 | 6,710 | +170 | +2.6% | 3,042 |
| 2023/01/17 | 6,570 | 6,720 | 6,500 | 6,540 | -90 | -1.4% | 2,419 |
| 2023/01/16 | 6,670 | 6,760 | 6,620 | 6,630 | +10 | +0.2% | 5,570 |
| 2023/01/13 | 6,630 | 6,730 | 6,570 | 6,620 | -30 | -0.5% | 3,529 |
| 2023/01/12 | 6,890 | 6,890 | 6,560 | 6,650 | -160 | -2.3% | 4,498 |
| 2023/01/11 | 6,680 | 6,850 | 6,680 | 6,810 | +180 | +2.7% | 9,314 |
| 2023/01/10 | 6,560 | 6,670 | 6,550 | 6,630 | +200 | +3.1% | 6,810 |
| 2023/01/06 | 6,550 | 6,730 | 6,430 | 6,430 | -20 | -0.3% | 10,349 |
| 2023/01/05 | 6,540 | 6,620 | 6,400 | 6,450 | +320 | +5.2% | 13,814 |
| 2023/01/04 | 5,960 | 6,130 | 5,870 | 6,130 | +370 | +6.4% | 11,426 |
| 2022/12/30 | 5,840 | 5,950 | 5,750 | 5,760 | ±0 | ±0% | 5,044 |
| 2022/12/29 | 5,760 | 5,790 | 5,650 | 5,760 | -70 | -1.2% | 3,729 |
| 2022/12/28 | 5,840 | 6,000 | 5,770 | 5,830 | +110 | +1.9% | 15,462 |
| 2022/12/27 | 5,670 | 5,750 | 5,580 | 5,720 | +190 | +3.4% | 2,516 |
| 2022/12/26 | 5,460 | 5,590 | 5,450 | 5,530 | -60 | -1.1% | 1,782 |
| 2022/12/23 | 5,570 | 5,660 | 5,480 | 5,590 | -50 | -0.9% | 4,979 |
| 2022/12/22 | 5,550 | 5,740 | 5,520 | 5,640 | +290 | +5.4% | 3,386 |
| 2022/12/21 | 5,420 | 5,450 | 5,310 | 5,350 | +50 | +0.9% | 2,866 |
| 2022/12/20 | 5,670 | 5,680 | 5,280 | 5,300 | -330 | -5.9% | 7,490 |
| 2022/12/19 | 5,620 | 5,900 | 5,550 | 5,630 | -130 | -2.3% | 7,690 |
| 2022/12/16 | 5,610 | 5,760 | 5,580 | 5,760 | +90 | +1.6% | 6,215 |
| 2022/12/15 | 5,820 | 5,850 | 5,570 | 5,670 | -180 | -3.1% | 6,749 |
| 2022/12/14 | 5,900 | 5,940 | 5,800 | 5,850 | -70 | -1.2% | 6,261 |
| 2022/12/13 | 5,780 | 5,930 | 5,780 | 5,920 | +140 | +2.4% | 4,024 |
| 2022/12/12 | 5,960 | 5,960 | 5,770 | 5,780 | -210 | -3.5% | 8,172 |
| 2022/12/09 | 5,800 | 5,990 | 5,700 | 5,990 | +300 | +5.3% | 12,682 |
| 2022/12/08 | 5,640 | 5,760 | 5,440 | 5,690 | -50 | -0.9% | 9,815 |
| 2022/12/07 | 5,770 | 5,990 | 5,670 | 5,740 | +40 | +0.7% | 14,708 |
| 2022/12/06 | 5,520 | 5,830 | 5,490 | 5,700 | +80 | +1.4% | 12,012 |
| 2022/12/05 | 5,460 | 5,650 | 5,450 | 5,620 | +360 | +6.8% | 15,356 |
| 2022/12/02 | 5,450 | 5,450 | 5,200 | 5,260 | -120 | -2.2% | 8,019 |
| 2022/12/01 | 5,460 | 5,640 | 5,380 | 5,380 | +250 | +4.9% | 23,207 |
| 2022/11/30 | 5,110 | 5,250 | 5,060 | 5,130 | +80 | +1.6% | 14,360 |
| 2022/11/29 | 4,735 | 5,070 | 4,670 | 5,050 | +450 | +9.8% | 18,971 |
| 2022/11/28 | 4,770 | 4,770 | 4,410 | 4,600 | -180 | -3.8% | 20,652 |
| 2022/11/25 | 4,800 | 4,935 | 4,710 | 4,780 | -40 | -0.8% | 7,573 |
| 2022/11/24 | 4,845 | 4,950 | 4,795 | 4,820 | -10 | -0.2% | 11,157 |
| 2022/11/22 | 4,880 | 5,000 | 4,830 | 4,830 | -115 | -2.3% | 12,812 |
| 2022/11/21 | 5,050 | 5,080 | 4,760 | 4,945 | -165 | -3.2% | 13,724 |
551～
600
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
