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 |
|---|---|---|---|---|---|---|---|
| 2018/11/21 | 10,930 | 10,940 | 10,920 | 10,920 | -460 | -4% | 52 |
| 2018/11/20 | 11,980 | 11,980 | 11,360 | 11,380 | -420 | -3.6% | 38 |
| 2018/11/19 | 11,850 | 11,850 | 11,600 | 11,800 | +110 | +0.9% | 169 |
| 2018/11/16 | 11,710 | 11,840 | 11,620 | 11,690 | +270 | +2.4% | 118 |
| 2018/11/15 | 11,600 | 11,600 | 11,250 | 11,420 | -30 | -0.3% | 45 |
| 2018/11/14 | 11,450 | 11,450 | 11,450 | 11,450 | +70 | +0.6% | 1 |
| 2018/11/13 | 11,380 | 11,380 | 11,380 | 11,380 | +30 | +0.3% | 4 |
| 2018/11/12 | 11,320 | 11,500 | 11,310 | 11,350 | -60 | -0.5% | 171 |
| 2018/11/09 | 12,000 | 12,000 | 11,280 | 11,410 | -560 | -4.7% | 172 |
| 2018/11/08 | 11,870 | 12,000 | 11,870 | 11,970 | +460 | +4% | 452 |
| 2018/11/07 | 11,710 | 12,000 | 11,510 | 11,510 | -20 | -0.2% | 563 |
| 2018/11/06 | 11,710 | 11,720 | 11,460 | 11,530 | +80 | +0.7% | 59 |
| 2018/11/05 | 12,150 | 12,150 | 11,390 | 11,450 | -400 | -3.4% | 507 |
| 2018/11/02 | 11,180 | 11,940 | 11,180 | 11,850 | +750 | +6.8% | 489 |
| 2018/11/01 | 11,120 | 11,120 | 11,020 | 11,100 | +570 | +5.4% | 66 |
| 2018/10/31 | 10,510 | 10,580 | 10,490 | 10,530 | -70 | -0.7% | 51 |
| 2018/10/30 | 10,550 | 10,600 | 10,400 | 10,600 | +160 | +1.5% | 86 |
| 2018/10/29 | 10,710 | 10,730 | 10,350 | 10,440 | -40 | -0.4% | 747 |
| 2018/10/26 | 10,960 | 10,960 | 10,290 | 10,480 | -10 | -0.1% | 124 |
| 2018/10/25 | 10,510 | 10,510 | 10,410 | 10,490 | -620 | -5.6% | 353 |
| 2018/10/24 | 11,140 | 11,260 | 11,000 | 11,110 | -60 | -0.5% | 54 |
| 2018/10/23 | 11,860 | 11,860 | 11,170 | 11,170 | -630 | -5.3% | 179 |
| 2018/10/22 | 11,280 | 11,800 | 11,280 | 11,800 | +560 | +5% | 136 |
| 2018/10/19 | 10,830 | 11,240 | 10,440 | 11,240 | +150 | +1.4% | 150 |
| 2018/10/18 | 11,690 | 11,690 | 11,000 | 11,090 | -90 | -0.8% | 111 |
| 2018/10/17 | 11,230 | 11,290 | 11,180 | 11,180 | +150 | +1.4% | 3,009 |
| 2018/10/16 | 11,050 | 11,300 | 11,030 | 11,030 | -60 | -0.5% | 152 |
| 2018/10/15 | 11,580 | 11,580 | 11,020 | 11,090 | -320 | -2.8% | 99 |
| 2018/10/12 | 11,410 | 11,420 | 11,100 | 11,410 | +530 | +4.9% | 220 |
| 2018/10/11 | 11,870 | 11,870 | 10,830 | 10,880 | -1,120 | -9.3% | 4,244 |
| 2018/10/10 | 12,000 | 12,090 | 11,960 | 12,000 | +40 | +0.3% | 449 |
| 2018/10/09 | 12,010 | 12,040 | 11,830 | 11,960 | -320 | -2.6% | 1,077 |
| 2018/10/05 | 12,480 | 12,480 | 12,150 | 12,280 | -160 | -1.3% | 23 |
| 2018/10/04 | 12,800 | 12,900 | 12,430 | 12,440 | -290 | -2.3% | 1,415 |
| 2018/10/03 | 12,950 | 12,950 | 12,540 | 12,730 | -250 | -1.9% | 271 |
| 2018/10/02 | 13,260 | 13,590 | 12,980 | 12,980 | -620 | -4.6% | 201 |
| 2018/10/01 | 13,550 | 13,600 | 13,220 | 13,600 | +40 | +0.3% | 115 |
| 2018/09/28 | 13,600 | 13,600 | 13,560 | 13,560 | +190 | +1.4% | 52 |
| 2018/09/27 | 13,390 | 13,390 | 13,370 | 13,370 | -230 | -1.7% | 52 |
| 2018/09/26 | 13,270 | 13,600 | 13,270 | 13,600 | +570 | +4.4% | 176 |
| 2018/09/25 | 13,260 | 13,260 | 12,990 | 13,030 | -380 | -2.8% | 136 |
| 2018/09/21 | 13,400 | 13,410 | 13,240 | 13,410 | +470 | +3.6% | 238 |
| 2018/09/20 | 13,340 | 13,340 | 12,860 | 12,940 | ±0 | ±0% | 113 |
| 2018/09/19 | 12,900 | 12,940 | 12,770 | 12,940 | +610 | +4.9% | 163 |
| 2018/09/18 | 12,310 | 12,330 | 12,210 | 12,330 | -410 | -3.2% | 123 |
| 2018/09/14 | 12,450 | 13,000 | 12,450 | 12,740 | +580 | +4.8% | 273 |
| 2018/09/13 | 12,120 | 12,360 | 12,120 | 12,160 | +250 | +2.1% | 26 |
| 2018/09/12 | 12,130 | 12,130 | 11,840 | 11,910 | -180 | -1.5% | 168 |
| 2018/09/11 | 12,100 | 12,200 | 12,010 | 12,090 | -30 | -0.2% | 37 |
| 2018/09/10 | 12,220 | 12,220 | 12,120 | 12,120 | -100 | -0.8% | 226 |
1601～
1650
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
