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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 6,990 | 7,230 | 6,930 | 7,040 | +150 | +2.2% | 7,620 |
| 2025/02/17 | 6,891 | 7,129 | 6,750 | 6,890 | +101 | +1.5% | 9,164 |
| 2025/02/14 | 6,762 | 6,810 | 6,365 | 6,789 | -73 | -1.1% | 6,346 |
| 2025/02/13 | 6,649 | 6,938 | 6,640 | 6,862 | +376 | +5.8% | 7,416 |
| 2025/02/12 | 6,203 | 6,500 | 6,203 | 6,486 | +198 | +3.1% | 7,346 |
| 2025/02/10 | 6,021 | 6,288 | 6,021 | 6,288 | +293 | +4.9% | 4,973 |
| 2025/02/07 | 5,960 | 6,150 | 5,870 | 5,995 | +135 | +2.3% | 1,971 |
| 2025/02/06 | 5,938 | 5,938 | 5,749 | 5,860 | +22 | +0.4% | 1,106 |
| 2025/02/05 | 6,061 | 6,130 | 5,750 | 5,838 | -62 | -1.1% | 2,910 |
| 2025/02/04 | 5,690 | 6,030 | 5,690 | 5,900 | +302 | +5.4% | 4,327 |
| 2025/02/03 | 5,622 | 5,661 | 5,465 | 5,598 | -394 | -6.6% | 3,450 |
| 2025/01/31 | 5,761 | 6,056 | 5,761 | 5,992 | +283 | +5% | 21,917 |
| 2025/01/30 | 5,777 | 5,782 | 5,676 | 5,709 | -154 | -2.6% | 312 |
| 2025/01/29 | 5,875 | 5,875 | 5,675 | 5,863 | +129 | +2.2% | 2,435 |
| 2025/01/28 | 5,680 | 5,800 | 5,612 | 5,734 | +23 | +0.4% | 1,458 |
| 2025/01/27 | 5,699 | 5,739 | 5,636 | 5,711 | +71 | +1.3% | 2,095 |
| 2025/01/24 | 5,500 | 5,642 | 5,480 | 5,640 | +162 | +3% | 943 |
| 2025/01/23 | 5,510 | 5,602 | 5,478 | 5,478 | +18 | +0.3% | 568 |
| 2025/01/22 | 5,670 | 5,670 | 5,452 | 5,460 | -170 | -3% | 1,314 |
| 2025/01/21 | 5,623 | 5,731 | 5,575 | 5,630 | +48 | +0.9% | 1,221 |
| 2025/01/20 | 5,470 | 5,689 | 5,451 | 5,582 | +252 | +4.7% | 3,475 |
| 2025/01/17 | 5,400 | 5,400 | 5,310 | 5,330 | -20 | -0.4% | 67 |
| 2025/01/16 | 5,400 | 5,450 | 5,300 | 5,350 | +27 | +0.5% | 716 |
| 2025/01/15 | 5,449 | 5,499 | 5,274 | 5,323 | +73 | +1.4% | 2,155 |
| 2025/01/14 | 5,229 | 5,300 | 5,049 | 5,250 | +73 | +1.4% | 2,632 |
| 2025/01/10 | 5,270 | 5,278 | 5,146 | 5,177 | -57 | -1.1% | 575 |
| 2025/01/09 | 5,251 | 5,333 | 5,217 | 5,234 | -33 | -0.6% | 676 |
| 2025/01/08 | 5,296 | 5,370 | 5,163 | 5,267 | -27 | -0.5% | 4,071 |
| 2025/01/07 | 5,470 | 5,470 | 5,231 | 5,294 | -167 | -3.1% | 6,790 |
| 2025/01/06 | 5,561 | 5,599 | 5,449 | 5,461 | -275 | -4.8% | 1,953 |
| 2024/12/30 | 5,777 | 5,779 | 5,647 | 5,736 | +19 | +0.3% | 2,595 |
| 2024/12/27 | 5,769 | 5,790 | 5,694 | 5,717 | -34 | -0.6% | 2,072 |
| 2024/12/26 | 5,770 | 5,770 | 5,706 | 5,751 | +36 | +0.6% | 730 |
| 2024/12/25 | 5,760 | 5,760 | 5,608 | 5,715 | +1 | ±0% | 2,224 |
| 2024/12/24 | 5,640 | 5,750 | 5,610 | 5,714 | +127 | +2.3% | 1,857 |
| 2024/12/23 | 5,605 | 5,608 | 5,529 | 5,587 | +82 | +1.5% | 1,153 |
| 2024/12/20 | 5,407 | 5,599 | 5,407 | 5,505 | +33 | +0.6% | 1,396 |
| 2024/12/19 | 5,506 | 5,506 | 5,360 | 5,472 | -39 | -0.7% | 1,497 |
| 2024/12/18 | 5,554 | 5,555 | 5,501 | 5,511 | +89 | +1.6% | 1,033 |
| 2024/12/17 | 5,562 | 5,562 | 5,340 | 5,422 | -133 | -2.4% | 2,608 |
| 2024/12/16 | 5,696 | 5,696 | 5,540 | 5,555 | -66 | -1.2% | 1,002 |
| 2024/12/13 | 5,790 | 5,790 | 5,610 | 5,621 | -269 | -4.6% | 6,375 |
| 2024/12/12 | 5,694 | 5,914 | 5,581 | 5,890 | +296 | +5.3% | 8,941 |
| 2024/12/11 | 5,700 | 5,740 | 5,569 | 5,594 | -145 | -2.5% | 3,677 |
| 2024/12/10 | 6,046 | 6,200 | 5,672 | 5,739 | +493 | +9.4% | 13,943 |
| 2024/12/09 | 5,290 | 5,356 | 5,236 | 5,246 | -104 | -1.9% | 820 |
| 2024/12/06 | 5,176 | 5,362 | 5,140 | 5,350 | +170 | +3.3% | 3,248 |
| 2024/12/05 | 5,340 | 5,340 | 5,180 | 5,180 | -120 | -2.3% | 1,325 |
| 2024/12/04 | 5,388 | 5,388 | 5,240 | 5,300 | -50 | -0.9% | 1,069 |
| 2024/12/03 | 5,356 | 5,365 | 5,200 | 5,350 | +85 | +1.6% | 1,857 |
51～
100
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
