6,577
-230 (-3.38%)
株価：2025/06/19 14:54
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 |
|---|---|---|---|---|---|---|---|
| 2021/07/30 | 9,840 | 9,840 | 9,270 | 9,270 | -480 | -4.9% | 3,304 |
| 2021/07/29 | 9,470 | 9,850 | 9,310 | 9,750 | +600 | +6.6% | 2,944 |
| 2021/07/28 | 9,340 | 9,560 | 8,880 | 9,150 | -330 | -3.5% | 8,267 |
| 2021/07/27 | 10,100 | 10,170 | 9,360 | 9,480 | -670 | -6.6% | 2,642 |
| 2021/07/26 | 10,430 | 10,430 | 10,000 | 10,150 | -310 | -3% | 343 |
| 2021/07/21 | 10,500 | 10,850 | 10,440 | 10,460 | +80 | +0.8% | 90 |
| 2021/07/20 | 10,380 | 10,650 | 10,360 | 10,380 | -270 | -2.5% | 269 |
| 2021/07/19 | 10,750 | 11,180 | 10,650 | 10,650 | -580 | -5.2% | 233 |
| 2021/07/16 | 11,280 | 11,460 | 11,220 | 11,230 | ±0 | ±0% | 227 |
| 2021/07/15 | 11,110 | 11,260 | 11,110 | 11,230 | +240 | +2.2% | 121 |
| 2021/07/14 | 11,240 | 11,240 | 10,990 | 10,990 | -250 | -2.2% | 26 |
| 2021/07/13 | 10,950 | 11,280 | 10,950 | 11,240 | +390 | +3.6% | 175 |
| 2021/07/12 | 11,250 | 11,250 | 10,840 | 10,850 | -20 | -0.2% | 164 |
| 2021/07/09 | 10,760 | 10,870 | 10,230 | 10,870 | +90 | +0.8% | 614 |
| 2021/07/08 | 11,360 | 11,430 | 10,550 | 10,780 | -490 | -4.3% | 842 |
| 2021/07/07 | 11,310 | 11,340 | 11,120 | 11,270 | -140 | -1.2% | 4,672 |
| 2021/07/06 | 11,680 | 11,680 | 11,310 | 11,410 | -110 | -1% | 297 |
| 2021/07/05 | 12,080 | 12,080 | 11,400 | 11,520 | -60 | -0.5% | 404 |
| 2021/07/02 | 11,970 | 12,100 | 11,580 | 11,580 | -340 | -2.9% | 609 |
| 2021/07/01 | 11,920 | 11,920 | 11,920 | 11,920 | -90 | -0.7% | 4 |
| 2021/06/30 | 12,100 | 12,100 | 11,940 | 12,010 | ±0 | ±0% | 185 |
| 2021/06/29 | 12,200 | 12,260 | 12,010 | 12,010 | -290 | -2.4% | 63 |
| 2021/06/28 | 12,390 | 12,390 | 12,290 | 12,300 | +20 | +0.2% | 28 |
| 2021/06/25 | 12,000 | 12,300 | 12,000 | 12,280 | +310 | +2.6% | 664 |
| 2021/06/24 | 11,900 | 12,000 | 11,800 | 11,970 | +170 | +1.4% | 126 |
| 2021/06/23 | 11,800 | 11,810 | 11,790 | 11,800 | +250 | +2.2% | 96 |
| 2021/06/22 | 11,700 | 11,700 | 11,550 | 11,550 | +150 | +1.3% | 16 |
| 2021/06/21 | 11,490 | 11,680 | 11,400 | 11,400 | -350 | -3% | 43 |
| 2021/06/18 | 11,880 | 11,880 | 11,660 | 11,750 | +210 | +1.8% | 94 |
| 2021/06/17 | 11,550 | 11,550 | 11,540 | 11,540 | -130 | -1.1% | 5 |
| 2021/06/16 | 11,800 | 11,800 | 11,670 | 11,670 | -210 | -1.8% | 50 |
| 2021/06/15 | 11,760 | 11,900 | 11,700 | 11,880 | -10 | -0.1% | 152 |
| 2021/06/14 | 11,900 | 11,900 | 11,700 | 11,890 | +70 | +0.6% | 80 |
| 2021/06/11 | 11,770 | 11,820 | 11,770 | 11,820 | -80 | -0.7% | 256 |
| 2021/06/10 | 11,730 | 12,090 | 11,730 | 11,900 | +100 | +0.8% | 25 |
| 2021/06/09 | 11,750 | 11,800 | 11,730 | 11,800 | +90 | +0.8% | 125 |
| 2021/06/08 | 11,810 | 12,010 | 11,710 | 11,710 | -110 | -0.9% | 94 |
| 2021/06/07 | 12,000 | 12,000 | 11,660 | 11,820 | -270 | -2.2% | 164 |
| 2021/06/04 | 12,000 | 12,180 | 11,920 | 12,090 | -60 | -0.5% | 196 |
| 2021/06/03 | 12,200 | 12,240 | 12,150 | 12,150 | -120 | -1% | 127 |
| 2021/06/02 | 12,220 | 12,430 | 12,220 | 12,270 | +20 | +0.2% | 320 |
| 2021/06/01 | 12,230 | 12,250 | 12,230 | 12,250 | +150 | +1.2% | 11 |
| 2021/05/31 | 12,400 | 12,400 | 12,100 | 12,100 | -290 | -2.3% | 167 |
| 2021/05/28 | 12,110 | 12,400 | 12,110 | 12,390 | +310 | +2.6% | 663 |
| 2021/05/27 | 12,100 | 12,200 | 12,060 | 12,080 | -20 | -0.2% | 47 |
| 2021/05/26 | 11,840 | 12,150 | 11,840 | 12,100 | +280 | +2.4% | 202 |
| 2021/05/25 | 11,490 | 11,840 | 11,490 | 11,820 | +370 | +3.2% | 203 |
| 2021/05/24 | 11,460 | 11,460 | 11,300 | 11,450 | ±0 | ±0% | 62 |
| 2021/05/21 | 11,600 | 11,600 | 11,310 | 11,450 | -70 | -0.6% | 155 |
| 2021/05/20 | 11,780 | 11,780 | 11,450 | 11,520 | +120 | +1.1% | 25 |
951～
1000
件表示中 / 1771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
