8,161
+312 (+3.98%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 6,611 | 6,656 | 6,244 | 6,460 | -100 | -1.5% | 2,472 |
| 2022/05/20 | 6,393 | 6,579 | 6,393 | 6,560 | +212 | +3.3% | 568 |
| 2022/05/19 | 6,280 | 6,365 | 6,110 | 6,348 | -342 | -5.1% | 1,162 |
| 2022/05/18 | 6,771 | 6,771 | 6,449 | 6,690 | +107 | +1.6% | 1,729 |
| 2022/05/17 | 6,265 | 6,583 | 6,265 | 6,583 | +408 | +6.6% | 1,174 |
| 2022/05/16 | 6,228 | 6,389 | 6,090 | 6,175 | +75 | +1.2% | 877 |
| 2022/05/13 | 5,906 | 6,125 | 5,844 | 6,100 | +165 | +2.8% | 1,971 |
| 2022/05/12 | 6,089 | 6,108 | 5,910 | 5,935 | -354 | -5.6% | 1,028 |
| 2022/05/11 | 6,154 | 6,290 | 6,000 | 6,289 | +192 | +3.1% | 740 |
| 2022/05/10 | 5,980 | 6,149 | 5,850 | 6,097 | -182 | -2.9% | 1,664 |
| 2022/05/09 | 6,301 | 6,350 | 6,279 | 6,279 | -22 | -0.3% | 755 |
| 2022/05/06 | 6,679 | 6,679 | 6,301 | 6,301 | -461 | -6.8% | 2,019 |
| 2022/05/02 | 6,472 | 6,852 | 6,472 | 6,762 | +451 | +7.1% | 988 |
| 2022/04/28 | 6,430 | 6,430 | 6,282 | 6,311 | +81 | +1.3% | 410 |
| 2022/04/27 | 6,170 | 6,230 | 6,015 | 6,230 | -100 | -1.6% | 717 |
| 2022/04/26 | 6,211 | 6,394 | 6,155 | 6,330 | +128 | +2.1% | 931 |
| 2022/04/25 | 6,501 | 6,541 | 6,202 | 6,202 | -428 | -6.5% | 1,251 |
| 2022/04/22 | 6,645 | 6,680 | 6,420 | 6,630 | -58 | -0.9% | 1,407 |
| 2022/04/21 | 6,919 | 6,919 | 6,650 | 6,688 | -287 | -4.1% | 1,245 |
| 2022/04/20 | 6,999 | 7,000 | 6,875 | 6,975 | +12 | +0.2% | 370 |
| 2022/04/19 | 7,047 | 7,047 | 6,850 | 6,963 | -35 | -0.5% | 399 |
| 2022/04/18 | 7,226 | 7,226 | 6,902 | 6,998 | -13 | -0.2% | 431 |
| 2022/04/15 | 7,085 | 7,085 | 6,820 | 7,011 | -74 | -1% | 613 |
| 2022/04/14 | 7,100 | 7,138 | 7,050 | 7,085 | +39 | +0.6% | 224 |
| 2022/04/13 | 6,905 | 7,046 | 6,905 | 7,046 | +190 | +2.8% | 575 |
| 2022/04/12 | 6,853 | 7,054 | 6,806 | 6,856 | -87 | -1.3% | 1,993 |
| 2022/04/11 | 7,168 | 7,168 | 6,900 | 6,943 | -158 | -2.2% | 968 |
| 2022/04/08 | 7,241 | 7,241 | 6,998 | 7,101 | -49 | -0.7% | 868 |
| 2022/04/07 | 7,323 | 7,388 | 7,140 | 7,150 | -219 | -3% | 1,292 |
| 2022/04/06 | 7,503 | 7,550 | 7,243 | 7,369 | -168 | -2.2% | 9,946 |
| 2022/04/05 | 7,563 | 7,799 | 7,537 | 7,537 | +71 | +1% | 1,001 |
| 2022/04/04 | 7,236 | 7,488 | 7,236 | 7,466 | +449 | +6.4% | 3,104 |
| 2022/04/01 | 6,882 | 7,100 | 6,882 | 7,017 | -163 | -2.3% | 1,138 |
| 2022/03/31 | 7,349 | 7,349 | 7,110 | 7,180 | -170 | -2.3% | 1,163 |
| 2022/03/30 | 7,348 | 7,351 | 7,260 | 7,350 | +185 | +2.6% | 1,023 |
| 2022/03/29 | 7,100 | 7,177 | 7,031 | 7,165 | +225 | +3.2% | 1,441 |
| 2022/03/28 | 7,100 | 7,100 | 6,830 | 6,940 | +131 | +1.9% | 1,322 |
| 2022/03/25 | 7,245 | 7,282 | 6,800 | 6,809 | -393 | -5.5% | 2,215 |
| 2022/03/24 | 6,966 | 7,373 | 6,966 | 7,202 | -214 | -2.9% | 7,635 |
| 2022/03/23 | 7,100 | 7,438 | 7,100 | 7,416 | +440 | +6.3% | 6,071 |
| 2022/03/22 | 6,902 | 6,976 | 6,615 | 6,976 | +374 | +5.7% | 2,053 |
| 2022/03/18 | 6,598 | 6,743 | 6,320 | 6,602 | +104 | +1.6% | 7,249 |
| 2022/03/17 | 6,699 | 6,699 | 6,302 | 6,498 | +799 | +14% | 14,820 |
| 2022/03/16 | 5,393 | 5,857 | 5,210 | 5,699 | +506 | +9.7% | 7,837 |
| 2022/03/15 | 5,554 | 5,554 | 5,100 | 5,193 | -561 | -9.7% | 6,388 |
| 2022/03/14 | 6,070 | 6,091 | 5,727 | 5,754 | -438 | -7.1% | 3,300 |
| 2022/03/11 | 6,167 | 6,192 | 5,920 | 6,192 | -155 | -2.4% | 2,291 |
| 2022/03/10 | 6,592 | 6,650 | 6,276 | 6,347 | +355 | +5.9% | 994 |
| 2022/03/09 | 6,397 | 6,420 | 5,950 | 5,992 | -399 | -6.2% | 1,660 |
| 2022/03/08 | 6,400 | 6,559 | 6,255 | 6,391 | -167 | -2.5% | 6,810 |
801～
850
件表示中 / 1817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
