6,807
-104 (-1.50%)
株価：2025/06/18 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 |
|---|---|---|---|---|---|---|---|
| 2020/07/21 | 9,300 | 9,590 | 9,300 | 9,550 | +280 | +3% | 2,828 |
| 2020/07/20 | 9,080 | 9,290 | 9,000 | 9,270 | +40 | +0.4% | 2,223 |
| 2020/07/17 | 9,300 | 9,380 | 9,210 | 9,230 | -130 | -1.4% | 475 |
| 2020/07/16 | 9,660 | 9,670 | 9,250 | 9,360 | -130 | -1.4% | 2,215 |
| 2020/07/15 | 9,710 | 9,980 | 9,390 | 9,490 | -70 | -0.7% | 1,540 |
| 2020/07/14 | 9,970 | 9,970 | 9,380 | 9,560 | -420 | -4.2% | 2,492 |
| 2020/07/13 | 9,620 | 10,030 | 9,620 | 9,980 | +360 | +3.7% | 1,472 |
| 2020/07/10 | 9,770 | 10,000 | 9,590 | 9,620 | -450 | -4.5% | 3,345 |
| 2020/07/09 | 10,070 | 10,190 | 10,000 | 10,070 | -20 | -0.2% | 2,754 |
| 2020/07/08 | 10,050 | 10,200 | 9,890 | 10,090 | -50 | -0.5% | 7,698 |
| 2020/07/07 | 10,520 | 10,690 | 10,110 | 10,140 | +20 | +0.2% | 8,279 |
| 2020/07/06 | 9,700 | 10,340 | 9,640 | 10,120 | +480 | +5% | 9,327 |
| 2020/07/03 | 9,610 | 10,660 | 9,520 | 9,640 | +480 | +5.2% | 23,743 |
| 2020/07/02 | 8,800 | 9,290 | 8,650 | 9,160 | +270 | +3% | 344 |
| 2020/07/01 | 8,880 | 8,890 | 8,880 | 8,890 | -10 | -0.1% | 46 |
| 2020/06/30 | 8,890 | 8,920 | 8,760 | 8,900 | +310 | +3.6% | 211 |
| 2020/06/29 | 8,700 | 8,890 | 8,590 | 8,590 | -340 | -3.8% | 2,303 |
| 2020/06/26 | 8,970 | 9,060 | 8,930 | 8,930 | +140 | +1.6% | 2,047 |
| 2020/06/25 | 8,740 | 8,940 | 8,710 | 8,790 | -250 | -2.8% | 108 |
| 2020/06/24 | 9,060 | 9,150 | 9,040 | 9,040 | -50 | -0.6% | 189 |
| 2020/06/23 | 9,000 | 9,200 | 8,760 | 9,090 | +150 | +1.7% | 191 |
| 2020/06/22 | 8,470 | 8,960 | 8,460 | 8,940 | +190 | +2.2% | 384 |
| 2020/06/19 | 8,660 | 8,800 | 8,660 | 8,750 | +40 | +0.5% | 35 |
| 2020/06/18 | 8,600 | 8,750 | 8,590 | 8,710 | -60 | -0.7% | 141 |
| 2020/06/17 | 8,700 | 8,810 | 8,670 | 8,770 | -80 | -0.9% | 472 |
| 2020/06/16 | 8,480 | 8,930 | 8,480 | 8,850 | +550 | +6.6% | 229 |
| 2020/06/15 | 8,300 | 8,640 | 8,300 | 8,300 | -300 | -3.5% | 1,343 |
| 2020/06/12 | 8,030 | 8,690 | 8,020 | 8,600 | -440 | -4.9% | 814 |
| 2020/06/11 | 9,370 | 9,370 | 8,920 | 9,040 | -330 | -3.5% | 612 |
| 2020/06/10 | 9,340 | 9,500 | 9,240 | 9,370 | -110 | -1.2% | 321 |
| 2020/06/09 | 9,300 | 9,500 | 9,240 | 9,480 | +200 | +2.2% | 4,398 |
| 2020/06/08 | 9,450 | 9,890 | 9,270 | 9,280 | +120 | +1.3% | 976 |
| 2020/06/05 | 8,990 | 9,160 | 8,900 | 9,160 | +250 | +2.8% | 2,326 |
| 2020/06/04 | 9,250 | 9,260 | 8,880 | 8,910 | +50 | +0.6% | 2,648 |
| 2020/06/03 | 8,900 | 9,150 | 8,760 | 8,860 | +400 | +4.7% | 1,831 |
| 2020/06/02 | 8,450 | 8,630 | 8,400 | 8,460 | +10 | +0.1% | 5,323 |
| 2020/06/01 | 7,850 | 8,480 | 7,850 | 8,450 | +630 | +8.1% | 2,112 |
| 2020/05/29 | 7,900 | 7,940 | 7,700 | 7,820 | -120 | -1.5% | 5,627 |
| 2020/05/28 | 7,990 | 8,110 | 7,750 | 7,940 | -60 | -0.8% | 1,470 |
| 2020/05/27 | 8,300 | 8,300 | 7,970 | 8,000 | -230 | -2.8% | 1,108 |
| 2020/05/26 | 8,090 | 8,230 | 7,810 | 8,230 | +440 | +5.6% | 1,882 |
| 2020/05/25 | 7,950 | 7,980 | 7,610 | 7,790 | -160 | -2% | 3,772 |
| 2020/05/22 | 8,310 | 8,600 | 7,790 | 7,950 | -860 | -9.8% | 4,015 |
| 2020/05/21 | 9,180 | 9,180 | 8,730 | 8,810 | -40 | -0.5% | 219 |
| 2020/05/20 | 9,020 | 9,020 | 8,850 | 8,850 | -20 | -0.2% | 487 |
| 2020/05/19 | 8,950 | 8,950 | 8,870 | 8,870 | +280 | +3.3% | 26 |
| 2020/05/18 | 8,320 | 8,590 | 8,320 | 8,590 | +50 | +0.6% | 15 |
| 2020/05/15 | 8,590 | 8,590 | 8,390 | 8,540 | +40 | +0.5% | 127 |
| 2020/05/14 | 8,490 | 8,540 | 8,490 | 8,500 | -230 | -2.6% | 19 |
| 2020/05/13 | 8,800 | 8,830 | 8,660 | 8,730 | -100 | -1.1% | 372 |
1201～
1250
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
