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 |
|---|---|---|---|---|---|---|---|
| 2020/05/12 | 8,920 | 8,920 | 8,720 | 8,830 | -170 | -1.9% | 131 |
| 2020/05/11 | 9,000 | 9,180 | 9,000 | 9,000 | +250 | +2.9% | 300 |
| 2020/05/08 | 8,330 | 8,750 | 8,330 | 8,750 | +280 | +3.3% | 232 |
| 2020/05/07 | 8,600 | 8,600 | 8,470 | 8,470 | -450 | -5% | 30 |
| 2020/05/01 | 8,920 | 8,940 | 8,910 | 8,920 | -110 | -1.2% | 408 |
| 2020/04/30 | 9,020 | 9,220 | 9,020 | 9,030 | +130 | +1.5% | 172 |
| 2020/04/28 | 9,060 | 9,060 | 8,770 | 8,900 | +50 | +0.6% | 797 |
| 2020/04/27 | 8,390 | 8,850 | 8,260 | 8,850 | - | - | 116 |
| 2020/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/23 | 8,670 | 8,690 | 8,670 | 8,690 | +270 | +3.2% | 148 |
| 2020/04/22 | 8,420 | 8,420 | 8,420 | 8,420 | -120 | -1.4% | 4 |
| 2020/04/21 | 8,870 | 8,870 | 8,490 | 8,540 | -370 | -4.2% | 522 |
| 2020/04/20 | 9,040 | 9,080 | 8,870 | 8,910 | -210 | -2.3% | 605 |
| 2020/04/17 | 9,030 | 9,120 | 9,000 | 9,120 | +370 | +4.2% | 165 |
| 2020/04/16 | 8,760 | 8,760 | 8,600 | 8,750 | -140 | -1.6% | 1,073 |
| 2020/04/15 | 9,070 | 9,070 | 8,880 | 8,890 | -180 | -2% | 36 |
| 2020/04/14 | 8,960 | 9,140 | 8,940 | 9,070 | +220 | +2.5% | 1,667 |
| 2020/04/13 | 9,130 | 9,130 | 8,850 | 8,850 | -200 | -2.2% | 54 |
| 2020/04/10 | 9,040 | 9,060 | 9,000 | 9,050 | +200 | +2.3% | 272 |
| 2020/04/09 | 8,710 | 8,910 | 8,710 | 8,850 | +40 | +0.5% | 311 |
| 2020/04/08 | 8,800 | 8,820 | 8,800 | 8,810 | +110 | +1.3% | 117 |
| 2020/04/07 | 8,600 | 8,820 | 8,500 | 8,700 | +200 | +2.4% | 201 |
| 2020/04/06 | 8,490 | 8,500 | 7,760 | 8,500 | +460 | +5.7% | 150 |
| 2020/04/03 | 7,860 | 8,040 | 7,860 | 8,040 | +40 | +0.5% | 50 |
| 2020/04/02 | 8,000 | 8,000 | 7,780 | 8,000 | -100 | -1.2% | 45 |
| 2020/04/01 | 8,200 | 8,340 | 8,100 | 8,100 | -260 | -3.1% | 65 |
| 2020/03/31 | 8,240 | 8,520 | 8,240 | 8,360 | +120 | +1.5% | 106 |
| 2020/03/30 | 8,480 | 8,480 | 8,010 | 8,240 | -200 | -2.4% | 282 |
| 2020/03/27 | 8,590 | 8,700 | 8,320 | 8,440 | ±0 | ±0% | 384 |
| 2020/03/26 | 8,680 | 8,680 | 8,270 | 8,440 | -140 | -1.6% | 126 |
| 2020/03/25 | 8,600 | 8,680 | 8,210 | 8,580 | +680 | +8.6% | 496 |
| 2020/03/24 | 7,480 | 7,900 | 7,350 | 7,900 | +450 | +6% | 264 |
| 2020/03/23 | 7,590 | 8,440 | 7,340 | 7,450 | +400 | +5.7% | 257 |
| 2020/03/19 | 7,880 | 7,880 | 6,850 | 7,050 | -950 | -11.9% | 397 |
| 2020/03/18 | 8,190 | 8,190 | 8,000 | 8,000 | +40 | +0.5% | 57 |
| 2020/03/17 | 8,000 | 8,320 | 7,800 | 7,960 | -70 | -0.9% | 228 |
| 2020/03/16 | 8,710 | 8,930 | 8,030 | 8,030 | -230 | -2.8% | 136 |
| 2020/03/13 | 7,510 | 8,700 | 7,510 | 8,260 | -390 | -4.5% | 1,216 |
| 2020/03/12 | 9,300 | 9,300 | 8,640 | 8,650 | -810 | -8.6% | 68 |
| 2020/03/11 | 9,960 | 9,960 | 9,460 | 9,460 | -280 | -2.9% | 22 |
| 2020/03/10 | 8,910 | 9,770 | 8,910 | 9,740 | +580 | +6.3% | 413 |
| 2020/03/09 | 10,330 | 10,330 | 9,150 | 9,160 | -1,230 | -11.8% | 244 |
| 2020/03/06 | 10,440 | 10,500 | 10,190 | 10,390 | -460 | -4.2% | 133 |
| 2020/03/05 | 10,650 | 10,850 | 10,650 | 10,850 | +200 | +1.9% | 54 |
| 2020/03/04 | 10,510 | 10,700 | 10,430 | 10,650 | -130 | -1.2% | 318 |
| 2020/03/03 | 10,830 | 10,980 | 10,530 | 10,780 | +20 | +0.2% | 564 |
| 2020/03/02 | 10,650 | 10,770 | 10,350 | 10,760 | +90 | +0.8% | 48 |
| 2020/02/28 | 11,000 | 11,000 | 10,580 | 10,670 | -430 | -3.9% | 165 |
| 2020/02/27 | 11,210 | 11,390 | 11,000 | 11,100 | -160 | -1.4% | 95 |
| 2020/02/26 | 11,420 | 11,440 | 11,090 | 11,260 | -130 | -1.1% | 149 |
1251～
1300
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
