6,712
-95 (-1.40%)
株価：2025/06/19 10:18
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 |
|---|---|---|---|---|---|---|---|
| 2020/12/17 | 9,640 | 9,710 | 9,640 | 9,710 | +10 | +0.1% | 65 |
| 2020/12/16 | 9,820 | 9,820 | 9,700 | 9,700 | +150 | +1.6% | 67 |
| 2020/12/15 | 9,550 | 9,550 | 9,550 | 9,550 | -290 | -2.9% | 14 |
| 2020/12/14 | 9,840 | 9,840 | 9,830 | 9,840 | +60 | +0.6% | 7 |
| 2020/12/11 | 9,770 | 9,780 | 9,760 | 9,780 | +80 | +0.8% | 56 |
| 2020/12/10 | 9,530 | 9,720 | 9,530 | 9,700 | -130 | -1.3% | 183 |
| 2020/12/09 | 9,550 | 9,970 | 9,550 | 9,830 | +200 | +2.1% | 156 |
| 2020/12/08 | 9,590 | 9,770 | 9,400 | 9,630 | -80 | -0.8% | 563 |
| 2020/12/07 | 9,880 | 10,000 | 9,680 | 9,710 | -190 | -1.9% | 175 |
| 2020/12/04 | 9,880 | 9,900 | 9,790 | 9,900 | -60 | -0.6% | 169 |
| 2020/12/03 | 9,780 | 10,030 | 9,780 | 9,960 | +190 | +1.9% | 579 |
| 2020/12/02 | 9,780 | 9,900 | 9,770 | 9,770 | -120 | -1.2% | 15 |
| 2020/12/01 | 9,800 | 9,930 | 9,650 | 9,890 | +40 | +0.4% | 247 |
| 2020/11/30 | 9,860 | 10,140 | 9,850 | 9,850 | -140 | -1.4% | 142 |
| 2020/11/27 | 9,970 | 10,000 | 9,970 | 9,990 | +20 | +0.2% | 196 |
| 2020/11/26 | 10,020 | 10,020 | 9,800 | 9,970 | -50 | -0.5% | 150 |
| 2020/11/25 | 9,950 | 10,230 | 9,940 | 10,020 | +140 | +1.4% | 444 |
| 2020/11/24 | 9,700 | 9,900 | 9,700 | 9,880 | +150 | +1.5% | 499 |
| 2020/11/20 | 9,910 | 9,910 | 9,640 | 9,730 | -70 | -0.7% | 87 |
| 2020/11/19 | 9,900 | 9,900 | 9,800 | 9,800 | ±0 | ±0% | 640 |
| 2020/11/18 | 9,610 | 9,950 | 9,600 | 9,800 | +50 | +0.5% | 116 |
| 2020/11/17 | 9,980 | 9,980 | 9,740 | 9,750 | +60 | +0.6% | 450 |
| 2020/11/16 | 9,590 | 9,880 | 9,590 | 9,690 | +110 | +1.1% | 271 |
| 2020/11/13 | 9,600 | 9,620 | 9,510 | 9,580 | -90 | -0.9% | 895 |
| 2020/11/12 | 9,810 | 9,950 | 9,670 | 9,670 | -280 | -2.8% | 1,125 |
| 2020/11/11 | 9,970 | 9,970 | 9,720 | 9,950 | +340 | +3.5% | 303 |
| 2020/11/10 | 9,950 | 10,040 | 9,610 | 9,610 | +120 | +1.3% | 2,177 |
| 2020/11/09 | 9,200 | 9,640 | 9,200 | 9,490 | +290 | +3.2% | 1,666 |
| 2020/11/06 | 9,620 | 9,620 | 9,150 | 9,200 | +30 | +0.3% | 549 |
| 2020/11/05 | 9,120 | 9,400 | 9,060 | 9,170 | +350 | +4% | 1,609 |
| 2020/11/04 | 8,730 | 8,880 | 8,560 | 8,820 | +470 | +5.6% | 1,066 |
| 2020/11/02 | 8,260 | 8,410 | 8,200 | 8,350 | -50 | -0.6% | 443 |
| 2020/10/30 | 8,500 | 8,500 | 8,260 | 8,400 | -70 | -0.8% | 3,500 |
| 2020/10/29 | 8,200 | 8,480 | 8,200 | 8,470 | -180 | -2.1% | 1,380 |
| 2020/10/28 | 8,560 | 8,650 | 8,500 | 8,650 | -30 | -0.3% | 513 |
| 2020/10/27 | 8,610 | 8,680 | 8,600 | 8,680 | +70 | +0.8% | 131 |
| 2020/10/26 | 8,780 | 8,820 | 8,590 | 8,610 | -170 | -1.9% | 71 |
| 2020/10/23 | 8,720 | 8,890 | 8,660 | 8,780 | +150 | +1.7% | 408 |
| 2020/10/22 | 8,560 | 8,710 | 8,560 | 8,630 | -110 | -1.3% | 111 |
| 2020/10/21 | 8,690 | 8,890 | 8,680 | 8,740 | +130 | +1.5% | 1,474 |
| 2020/10/20 | 8,600 | 8,610 | 8,380 | 8,610 | +30 | +0.3% | 820 |
| 2020/10/19 | 8,760 | 8,760 | 8,550 | 8,580 | +90 | +1.1% | 343 |
| 2020/10/16 | 8,350 | 8,680 | 8,330 | 8,490 | -130 | -1.5% | 505 |
| 2020/10/15 | 8,740 | 8,740 | 8,500 | 8,620 | -180 | -2% | 215 |
| 2020/10/14 | 8,920 | 8,970 | 8,610 | 8,800 | -90 | -1% | 1,092 |
| 2020/10/13 | 8,870 | 8,920 | 8,810 | 8,890 | +170 | +1.9% | 5,227 |
| 2020/10/12 | 8,460 | 8,720 | 8,360 | 8,720 | +260 | +3.1% | 249 |
| 2020/10/09 | 8,550 | 8,550 | 8,340 | 8,460 | +60 | +0.7% | 279 |
| 2020/10/08 | 8,400 | 8,650 | 8,280 | 8,400 | +40 | +0.5% | 988 |
| 2020/10/07 | 8,280 | 8,400 | 8,280 | 8,360 | +80 | +1% | 904 |
1101～
1150
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
