6,280
+250 (+4.15%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 3,815 | 3,830 | 3,705 | 3,725 | -90 | -2.4% | 8,423 |
| 2024/02/07 | 3,905 | 3,960 | 3,760 | 3,815 | -20 | -0.5% | 18,937 |
| 2024/02/06 | 3,585 | 3,840 | 3,585 | 3,835 | +215 | +5.9% | 8,603 |
| 2024/02/05 | 3,510 | 3,650 | 3,490 | 3,620 | +55 | +1.5% | 5,445 |
| 2024/02/02 | 3,570 | 3,700 | 3,550 | 3,565 | -25 | -0.7% | 10,282 |
| 2024/02/01 | 3,525 | 3,625 | 3,510 | 3,590 | +40 | +1.1% | 4,414 |
| 2024/01/31 | 3,600 | 3,680 | 3,535 | 3,550 | -110 | -3% | 10,735 |
| 2024/01/30 | 3,760 | 3,770 | 3,615 | 3,660 | -170 | -4.4% | 17,791 |
| 2024/01/29 | 3,935 | 3,985 | 3,770 | 3,830 | -90 | -2.3% | 28,499 |
| 2024/01/26 | 3,955 | 3,960 | 3,800 | 3,920 | -15 | -0.4% | 30,952 |
| 2024/01/25 | 3,820 | 3,940 | 3,750 | 3,935 | +305 | +8.4% | 21,045 |
| 2024/01/24 | 3,745 | 3,750 | 3,520 | 3,630 | +25 | +0.7% | 23,332 |
| 2024/01/23 | 3,490 | 3,610 | 3,380 | 3,605 | +225 | +6.7% | 22,717 |
| 2024/01/22 | 3,700 | 3,710 | 3,360 | 3,380 | -160 | -4.5% | 26,413 |
| 2024/01/19 | 3,585 | 3,645 | 3,480 | 3,540 | -5 | -0.1% | 5,498 |
| 2024/01/18 | 3,525 | 3,580 | 3,440 | 3,545 | -165 | -4.4% | 20,345 |
| 2024/01/17 | 3,745 | 3,745 | 3,520 | 3,710 | -20 | -0.5% | 22,832 |
| 2024/01/16 | 3,880 | 3,880 | 3,720 | 3,730 | -150 | -3.9% | 8,871 |
| 2024/01/15 | 3,920 | 3,920 | 3,815 | 3,880 | -20 | -0.5% | 2,624 |
| 2024/01/12 | 3,890 | 3,915 | 3,790 | 3,900 | -50 | -1.3% | 3,695 |
| 2024/01/11 | 3,805 | 4,000 | 3,785 | 3,950 | +150 | +3.9% | 4,103 |
| 2024/01/10 | 3,835 | 3,885 | 3,775 | 3,800 | -75 | -1.9% | 5,668 |
| 2024/01/09 | 3,935 | 3,990 | 3,855 | 3,875 | -145 | -3.6% | 6,169 |
| 2024/01/05 | 4,005 | 4,070 | 4,000 | 4,020 | +20 | +0.5% | 1,052 |
| 2024/01/04 | 3,995 | 4,040 | 3,960 | 4,000 | -135 | -3.3% | 2,645 |
| 2023/12/29 | 4,170 | 4,190 | 4,050 | 4,135 | ±0 | ±0% | 2,899 |
| 2023/12/28 | 4,000 | 4,150 | 3,980 | 4,135 | +145 | +3.6% | 2,883 |
| 2023/12/27 | 3,955 | 4,000 | 3,920 | 3,990 | +35 | +0.9% | 3,637 |
| 2023/12/26 | 3,915 | 3,985 | 3,850 | 3,955 | -15 | -0.4% | 3,075 |
| 2023/12/25 | 3,950 | 4,025 | 3,930 | 3,970 | +50 | +1.3% | 1,320 |
| 2023/12/22 | 4,025 | 4,100 | 3,910 | 3,920 | -100 | -2.5% | 4,069 |
| 2023/12/21 | 4,020 | 4,020 | 3,925 | 4,020 | -40 | -1% | 1,637 |
| 2023/12/20 | 4,040 | 4,080 | 4,030 | 4,060 | +70 | +1.8% | 3,020 |
| 2023/12/19 | 4,000 | 4,020 | 3,940 | 3,990 | -30 | -0.7% | 2,834 |
| 2023/12/18 | 4,120 | 4,120 | 4,000 | 4,020 | -60 | -1.5% | 3,654 |
| 2023/12/15 | 4,045 | 4,145 | 4,010 | 4,080 | +175 | +4.5% | 6,662 |
| 2023/12/14 | 3,900 | 3,985 | 3,895 | 3,905 | +5 | +0.1% | 3,932 |
| 2023/12/13 | 3,985 | 4,025 | 3,875 | 3,900 | -50 | -1.3% | 2,538 |
| 2023/12/12 | 3,920 | 3,990 | 3,915 | 3,950 | +100 | +2.6% | 2,377 |
| 2023/12/11 | 3,990 | 4,025 | 3,820 | 3,850 | -125 | -3.1% | 5,797 |
| 2023/12/08 | 4,015 | 4,015 | 3,840 | 3,975 | -25 | -0.6% | 7,040 |
| 2023/12/07 | 4,115 | 4,115 | 3,940 | 4,000 | -120 | -2.9% | 5,306 |
| 2023/12/06 | 4,000 | 4,145 | 4,000 | 4,120 | +65 | +1.6% | 8,706 |
| 2023/12/05 | 4,200 | 4,225 | 4,030 | 4,055 | -205 | -4.8% | 6,491 |
| 2023/12/04 | 4,310 | 4,370 | 4,200 | 4,260 | -150 | -3.4% | 4,061 |
| 2023/12/01 | 4,440 | 4,440 | 4,320 | 4,410 | +55 | +1.3% | 2,745 |
| 2023/11/30 | 4,435 | 4,440 | 4,305 | 4,355 | -35 | -0.8% | 2,469 |
| 2023/11/29 | 4,590 | 4,610 | 4,370 | 4,390 | -235 | -5.1% | 10,594 |
| 2023/11/28 | 4,750 | 4,750 | 4,530 | 4,625 | -100 | -2.1% | 5,184 |
| 2023/11/27 | 4,875 | 4,875 | 4,650 | 4,725 | -80 | -1.7% | 1,847 |
301～
350
件表示中 / 1740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
