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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 14,140 | 14,140 | 13,800 | 13,840 | -170 | -1.2% | 1,025 |
| 2018/06/27 | 14,160 | 14,160 | 14,010 | 14,010 | -250 | -1.8% | 14 |
| 2018/06/26 | 14,350 | 14,390 | 13,830 | 14,260 | -90 | -0.6% | 289 |
| 2018/06/25 | 15,020 | 15,020 | 14,350 | 14,350 | -360 | -2.4% | 105 |
| 2018/06/22 | 14,500 | 14,770 | 14,500 | 14,710 | -220 | -1.5% | 47 |
| 2018/06/21 | 15,260 | 15,260 | 14,870 | 14,930 | -300 | -2% | 212 |
| 2018/06/20 | 15,050 | 15,230 | 14,810 | 15,230 | +280 | +1.9% | 58 |
| 2018/06/19 | 15,270 | 15,270 | 14,950 | 14,950 | -960 | -6% | 3,132 |
| 2018/06/18 | 15,510 | 15,910 | 15,510 | 15,910 | +10 | +0.1% | 85 |
| 2018/06/15 | 15,900 | 15,900 | 15,900 | 15,900 | ±0 | ±0% | 12 |
| 2018/06/14 | 16,180 | 16,180 | 15,900 | 15,900 | - | - | 19 |
| 2018/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/12 | 16,790 | 16,800 | 16,700 | 16,700 | +170 | +1% | 103 |
| 2018/06/11 | 16,770 | 16,770 | 16,420 | 16,530 | +60 | +0.4% | 10 |
| 2018/06/08 | 16,730 | 16,730 | 16,470 | 16,470 | -500 | -2.9% | 1,118 |
| 2018/06/07 | 16,890 | 16,970 | 16,890 | 16,970 | +180 | +1.1% | 202 |
| 2018/06/06 | 16,790 | 16,790 | 16,790 | 16,790 | +210 | +1.3% | 1 |
| 2018/06/05 | 16,350 | 16,580 | 16,350 | 16,580 | +270 | +1.7% | 9 |
| 2018/06/04 | 15,990 | 16,310 | 15,910 | 16,310 | +520 | +3.3% | 41 |
| 2018/06/01 | 15,550 | 15,790 | 15,550 | 15,790 | +290 | +1.9% | 41 |
| 2018/05/31 | 15,550 | 15,880 | 15,500 | 15,500 | +230 | +1.5% | 36 |
| 2018/05/30 | 15,500 | 15,500 | 15,270 | 15,270 | -570 | -3.6% | 10 |
| 2018/05/29 | 15,940 | 15,940 | 15,840 | 15,840 | -230 | -1.4% | 7 |
| 2018/05/28 | 16,160 | 16,170 | 16,000 | 16,070 | -30 | -0.2% | 13 |
| 2018/05/25 | 16,100 | 16,100 | 16,100 | 16,100 | ±0 | ±0% | 1 |
| 2018/05/24 | 16,370 | 16,370 | 16,050 | 16,100 | -410 | -2.5% | 21 |
| 2018/05/23 | 16,760 | 16,770 | 16,510 | 16,510 | -490 | -2.9% | 47 |
| 2018/05/22 | 17,140 | 17,140 | 17,000 | 17,000 | -80 | -0.5% | 10 |
| 2018/05/21 | 16,400 | 17,250 | 16,400 | 17,080 | +480 | +2.9% | 349 |
| 2018/05/18 | 16,550 | 16,600 | 16,550 | 16,600 | +10 | +0.1% | 5 |
| 2018/05/17 | 16,750 | 16,900 | 16,580 | 16,590 | -140 | -0.8% | 133 |
| 2018/05/16 | 16,550 | 16,740 | 16,440 | 16,730 | -40 | -0.2% | 134 |
| 2018/05/15 | 17,000 | 17,000 | 16,770 | 16,770 | -210 | -1.2% | 47 |
| 2018/05/14 | 16,360 | 16,990 | 16,360 | 16,980 | +190 | +1.1% | 28 |
| 2018/05/11 | 16,400 | 16,800 | 16,400 | 16,790 | +610 | +3.8% | 1,773 |
| 2018/05/10 | 15,950 | 16,350 | 15,950 | 16,180 | +280 | +1.8% | 208 |
| 2018/05/09 | 15,520 | 15,900 | 15,520 | 15,900 | +200 | +1.3% | 14 |
| 2018/05/08 | 15,490 | 15,700 | 15,450 | 15,700 | +300 | +1.9% | 27 |
| 2018/05/07 | 15,230 | 15,400 | 15,140 | 15,400 | -630 | -3.9% | 67 |
| 2018/05/02 | 15,960 | 16,160 | 15,960 | 16,030 | +230 | +1.5% | 128 |
| 2018/05/01 | 15,800 | 15,900 | 15,800 | 15,800 | +400 | +2.6% | 52 |
| 2018/04/27 | 15,630 | 15,630 | 15,360 | 15,400 | -570 | -3.6% | 87 |
| 2018/04/26 | 15,970 | 15,970 | 15,970 | 15,970 | +340 | +2.2% | 4 |
| 2018/04/25 | 15,710 | 15,710 | 15,600 | 15,630 | -250 | -1.6% | 2,312 |
| 2018/04/24 | 15,490 | 15,880 | 15,480 | 15,880 | +250 | +1.6% | 122 |
| 2018/04/23 | 15,630 | 15,630 | 15,630 | 15,630 | -70 | -0.4% | 10 |
| 2018/04/20 | 15,870 | 15,900 | 15,700 | 15,700 | -130 | -0.8% | 157 |
| 2018/04/19 | 15,690 | 15,830 | 15,690 | 15,830 | +310 | +2% | 4 |
| 2018/04/18 | 15,420 | 15,530 | 15,210 | 15,520 | +200 | +1.3% | 100 |
| 2018/04/17 | 15,700 | 15,700 | 15,200 | 15,320 | -120 | -0.8% | 777 |
1701～
1750
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
