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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 8,900 | 8,990 | 8,630 | 8,640 | -140 | -1.6% | 152 |
| 2021/11/09 | 9,060 | 9,060 | 8,780 | 8,780 | -130 | -1.5% | 302 |
| 2021/11/08 | 8,980 | 9,100 | 8,900 | 8,910 | -140 | -1.5% | 72 |
| 2021/11/05 | 9,050 | 9,290 | 9,000 | 9,050 | -70 | -0.8% | 192 |
| 2021/11/04 | 9,160 | 9,230 | 9,060 | 9,120 | ±0 | ±0% | 2,159 |
| 2021/11/02 | 9,320 | 9,710 | 9,120 | 9,120 | -100 | -1.1% | 858 |
| 2021/11/01 | 9,250 | 9,330 | 9,060 | 9,220 | -150 | -1.6% | 328 |
| 2021/10/29 | 9,460 | 9,460 | 9,230 | 9,370 | -130 | -1.4% | 106 |
| 2021/10/28 | 9,530 | 9,600 | 9,390 | 9,500 | -120 | -1.2% | 284 |
| 2021/10/27 | 9,650 | 9,790 | 9,520 | 9,620 | -170 | -1.7% | 330 |
| 2021/10/26 | 9,840 | 9,930 | 9,770 | 9,790 | -110 | -1.1% | 404 |
| 2021/10/25 | 9,720 | 9,900 | 9,700 | 9,900 | +130 | +1.3% | 494 |
| 2021/10/22 | 9,710 | 9,980 | 9,710 | 9,770 | +80 | +0.8% | 913 |
| 2021/10/21 | 9,990 | 10,000 | 9,690 | 9,690 | -220 | -2.2% | 712 |
| 2021/10/20 | 9,930 | 10,020 | 9,740 | 9,910 | +280 | +2.9% | 1,045 |
| 2021/10/19 | 9,480 | 9,690 | 9,400 | 9,630 | +260 | +2.8% | 4,568 |
| 2021/10/18 | 9,310 | 9,470 | 9,280 | 9,370 | +40 | +0.4% | 407 |
| 2021/10/15 | 9,330 | 9,330 | 9,130 | 9,330 | +210 | +2.3% | 477 |
| 2021/10/14 | 9,050 | 9,330 | 9,050 | 9,120 | +20 | +0.2% | 5,469 |
| 2021/10/13 | 8,900 | 9,100 | 8,900 | 9,100 | +50 | +0.6% | 586 |
| 2021/10/12 | 9,130 | 9,260 | 8,970 | 9,050 | -230 | -2.5% | 670 |
| 2021/10/11 | 9,120 | 9,280 | 8,890 | 9,280 | +550 | +6.3% | 1,515 |
| 2021/10/08 | 8,860 | 8,870 | 8,610 | 8,730 | +210 | +2.5% | 1,084 |
| 2021/10/07 | 8,170 | 8,590 | 8,170 | 8,520 | +300 | +3.6% | 524 |
| 2021/10/06 | 8,380 | 8,380 | 8,110 | 8,220 | +40 | +0.5% | 186 |
| 2021/10/05 | 8,270 | 8,310 | 8,000 | 8,180 | -40 | -0.5% | 545 |
| 2021/10/04 | 8,720 | 8,720 | 8,000 | 8,220 | -260 | -3.1% | 433 |
| 2021/10/01 | 8,720 | 8,720 | 8,470 | 8,480 | -60 | -0.7% | 2,529 |
| 2021/09/30 | 8,700 | 8,710 | 8,410 | 8,540 | -10 | -0.1% | 363 |
| 2021/09/29 | 8,570 | 8,570 | 8,280 | 8,550 | -20 | -0.2% | 570 |
| 2021/09/28 | 8,590 | 8,600 | 8,290 | 8,570 | +230 | +2.8% | 593 |
| 2021/09/27 | 8,140 | 8,460 | 8,140 | 8,340 | -250 | -2.9% | 896 |
| 2021/09/24 | 8,690 | 8,700 | 8,380 | 8,590 | +390 | +4.8% | 968 |
| 2021/09/22 | 8,110 | 8,310 | 8,110 | 8,200 | +10 | +0.1% | 312 |
| 2021/09/21 | 7,840 | 8,250 | 7,840 | 8,190 | -400 | -4.7% | 1,574 |
| 2021/09/17 | 8,770 | 8,770 | 8,510 | 8,590 | +60 | +0.7% | 812 |
| 2021/09/16 | 8,820 | 8,970 | 8,440 | 8,530 | -340 | -3.8% | 3,383 |
| 2021/09/15 | 9,190 | 9,200 | 8,870 | 8,870 | -580 | -6.1% | 1,572 |
| 2021/09/14 | 9,360 | 9,520 | 9,360 | 9,450 | +110 | +1.2% | 163 |
| 2021/09/13 | 9,620 | 9,620 | 9,310 | 9,340 | -280 | -2.9% | 4,310 |
| 2021/09/10 | 9,440 | 9,700 | 9,420 | 9,620 | +200 | +2.1% | 133 |
| 2021/09/09 | 9,740 | 9,740 | 9,420 | 9,420 | -430 | -4.4% | 466 |
| 2021/09/08 | 10,070 | 10,100 | 9,710 | 9,850 | -120 | -1.2% | 533 |
| 2021/09/07 | 9,780 | 9,970 | 9,610 | 9,970 | +250 | +2.6% | 369 |
| 2021/09/06 | 9,610 | 9,760 | 9,440 | 9,720 | +90 | +0.9% | 496 |
| 2021/09/03 | 9,690 | 9,700 | 9,430 | 9,630 | +80 | +0.8% | 418 |
| 2021/09/02 | 9,610 | 9,850 | 9,540 | 9,550 | -50 | -0.5% | 214 |
| 2021/09/01 | 9,320 | 9,600 | 9,260 | 9,600 | +430 | +4.7% | 476 |
| 2021/08/31 | 9,190 | 9,190 | 9,000 | 9,170 | +20 | +0.2% | 84 |
| 2021/08/30 | 9,110 | 9,380 | 9,000 | 9,150 | +40 | +0.4% | 215 |
851～
900
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
