ノムラ・ヨーロッパ・ファイナンス・エヌ・ブイ ＮＥＸＴ ＮＯＴＥＳ 香港ハンセン・ダブル・ブル ＥＴＮ
2031その他/その他/NEXT NOTES HSI Leveraged ETN
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025-12-19 | 8,222.0 | 8,360.0 | 8,222.0 | 8,356.0 | +206.0 | +2.53% | 2,158 |
| 2025-12-17 | 7,951.0 | 8,163.0 | 7,951.0 | 8,150.0 | +183.0 | +2.30% | 533 |
| 2025-12-16 | 8,300.0 | 8,300.0 | 7,919.0 | 7,967.0 | -353.0 | -4.24% | 1,612 |
| 2025-12-15 | 8,375.0 | 8,524.0 | 8,305.0 | 8,320.0 | -177.0 | -2.08% | 551 |
| 2025-12-05 | 8,500.0 | 8,515.0 | 8,421.0 | 8,497.0 | +97.0 | +1.15% | 667 |
| 2025-12-04 | 8,477.0 | 8,479.0 | 8,355.0 | 8,400.0 | -44.0 | -0.52% | 1,024 |
| 2025-12-03 | 8,600.0 | 8,625.0 | 8,405.0 | 8,444.0 | -134.0 | -1.56% | 767 |
| 2025-12-02 | 8,623.0 | 8,745.0 | 8,578.0 | 8,578.0 | -51.0 | -0.59% | 332 |
| 2025-12-01 | 8,580.0 | 8,699.0 | 8,483.0 | 8,629.0 | +2350.0 | +37.43% | 1,334 |
| 2022-05-09 | 6,301.0 | 6,350.0 | 6,279.0 | 6,279.0 | -22.0 | -0.35% | 755 |
| 2022-05-06 | 6,679.0 | 6,679.0 | 6,301.0 | 6,301.0 | -461.0 | -6.82% | 2,019 |
| 2022-05-02 | 6,472.0 | 6,852.0 | 6,472.0 | 6,762.0 | +451.0 | +7.15% | 988 |
| 2022-04-28 | 6,430.0 | 6,430.0 | 6,282.0 | 6,311.0 | +81.0 | +1.30% | 410 |
| 2022-04-27 | 6,170.0 | 6,230.0 | 6,015.0 | 6,230.0 | -100.0 | -1.58% | 717 |
| 2022-04-26 | 6,211.0 | 6,394.0 | 6,155.0 | 6,330.0 | +128.0 | +2.06% | 931 |
| 2022-04-25 | 6,501.0 | 6,541.0 | 6,202.0 | 6,202.0 | -428.0 | -6.46% | 1,251 |
| 2022-04-22 | 6,645.0 | 6,680.0 | 6,420.0 | 6,630.0 | -58.0 | -0.87% | 1,407 |
| 2022-04-21 | 6,919.0 | 6,919.0 | 6,650.0 | 6,688.0 | -287.0 | -4.11% | 1,245 |
| 2022-04-20 | 6,999.0 | 7,000.0 | 6,875.0 | 6,975.0 | +12.0 | +0.17% | 370 |
| 2022-04-19 | 7,047.0 | 7,047.0 | 6,850.0 | 6,963.0 | -35.0 | -0.50% | 399 |
| 2022-04-18 | 7,226.0 | 7,226.0 | 6,902.0 | 6,998.0 | -13.0 | -0.19% | 431 |
| 2022-04-15 | 7,085.0 | 7,085.0 | 6,820.0 | 7,011.0 | -74.0 | -1.04% | 613 |
| 2022-04-14 | 7,100.0 | 7,138.0 | 7,050.0 | 7,085.0 | +39.0 | +0.55% | 224 |
| 2022-04-13 | 6,905.0 | 7,046.0 | 6,905.0 | 7,046.0 | +190.0 | +2.77% | 575 |
| 2022-04-12 | 6,853.0 | 7,054.0 | 6,806.0 | 6,856.0 | -87.0 | -1.25% | 1,993 |
| 2022-04-11 | 7,168.0 | 7,168.0 | 6,900.0 | 6,943.0 | -158.0 | -2.23% | 968 |
| 2022-04-08 | 7,241.0 | 7,241.0 | 6,998.0 | 7,101.0 | -49.0 | -0.69% | 868 |
| 2022-04-07 | 7,323.0 | 7,388.0 | 7,140.0 | 7,150.0 | -219.0 | -2.97% | 1,292 |
| 2022-04-06 | 7,503.0 | 7,550.0 | 7,243.0 | 7,369.0 | -168.0 | -2.23% | 9,946 |
| 2022-04-05 | 7,563.0 | 7,799.0 | 7,537.0 | 7,537.0 | +71.0 | +0.95% | 1,001 |
| 2022-04-04 | 7,236.0 | 7,488.0 | 7,236.0 | 7,466.0 | +449.0 | +6.40% | 3,104 |
| 2022-04-01 | 6,882.0 | 7,100.0 | 6,882.0 | 7,017.0 | -163.0 | -2.27% | 1,138 |
| 2022-03-31 | 7,349.0 | 7,349.0 | 7,110.0 | 7,180.0 | -170.0 | -2.31% | 1,163 |
| 2022-03-30 | 7,348.0 | 7,351.0 | 7,260.0 | 7,350.0 | +185.0 | +2.58% | 1,023 |
| 2022-03-29 | 7,100.0 | 7,177.0 | 7,031.0 | 7,165.0 | +225.0 | +3.24% | 1,441 |
| 2022-03-28 | 7,100.0 | 7,100.0 | 6,830.0 | 6,940.0 | +131.0 | +1.92% | 1,322 |
| 2022-03-25 | 7,245.0 | 7,282.0 | 6,800.0 | 6,809.0 | -393.0 | -5.46% | 2,215 |
| 2022-03-24 | 6,966.0 | 7,373.0 | 6,966.0 | 7,202.0 | -214.0 | -2.89% | 7,635 |
| 2022-03-23 | 7,100.0 | 7,438.0 | 7,100.0 | 7,416.0 | +440.0 | +6.31% | 6,071 |
| 2022-03-22 | 6,902.0 | 6,976.0 | 6,615.0 | 6,976.0 | +374.0 | +5.66% | 2,053 |
| 2022-03-18 | 6,598.0 | 6,743.0 | 6,320.0 | 6,602.0 | +104.0 | +1.60% | 7,249 |
| 2022-03-17 | 6,699.0 | 6,699.0 | 6,302.0 | 6,498.0 | +799.0 | +14.02% | 14,820 |
| 2022-03-16 | 5,393.0 | 5,857.0 | 5,210.0 | 5,699.0 | +506.0 | +9.74% | 7,837 |
| 2022-03-15 | 5,554.0 | 5,554.0 | 5,100.0 | 5,193.0 | -561.0 | -9.75% | 6,388 |
| 2022-03-14 | 6,070.0 | 6,091.0 | 5,727.0 | 5,754.0 | -438.0 | -7.07% | 3,300 |
| 2022-03-11 | 6,167.0 | 6,192.0 | 5,920.0 | 6,192.0 | -155.0 | -2.44% | 2,291 |
| 2022-03-10 | 6,592.0 | 6,650.0 | 6,276.0 | 6,347.0 | +355.0 | +5.92% | 994 |
| 2022-03-09 | 6,397.0 | 6,420.0 | 5,950.0 | 5,992.0 | -399.0 | -6.24% | 1,660 |
| 2022-03-08 | 6,400.0 | 6,559.0 | 6,255.0 | 6,391.0 | -167.0 | -2.55% | 6,810 |
| 2022-03-07 | 6,905.0 | 6,997.0 | 6,301.0 | 6,558.0 | -482.0 | -6.85% | 1,765 |
| 2022-03-04 | 7,228.0 | 7,228.0 | 6,900.0 | 7,040.0 | -383.0 | -5.16% | 1,785 |
| 2022-03-03 | 7,400.0 | 7,424.0 | 7,280.0 | 7,423.0 | +101.0 | +1.38% | 211 |
| 2022-03-02 | 7,499.0 | 7,499.0 | 7,300.0 | 7,322.0 | -160.0 | -2.14% | 862 |
| 2022-03-01 | 7,541.0 | 7,613.0 | 7,400.0 | 7,482.0 | +87.0 | +1.18% | 713 |
| 2022-02-28 | 7,805.0 | 7,805.0 | 7,300.0 | 7,395.0 | -205.0 | -2.70% | 1,432 |
| 2022-02-25 | 7,799.0 | 7,815.0 | 7,510.0 | 7,600.0 | +52.0 | +0.69% | 550 |
| 2022-02-24 | 8,090.0 | 8,090.0 | 7,480.0 | 7,548.0 | -436.0 | -5.46% | 688 |
| 2022-02-22 | 8,334.0 | 8,334.0 | 7,851.0 | 7,984.0 | -433.0 | -5.14% | 796 |
| 2022-02-21 | 8,649.0 | 8,649.0 | 8,336.0 | 8,417.0 | -398.0 | -4.52% | 420 |
| 2022-02-18 | 8,700.0 | 8,850.0 | 8,622.0 | 8,815.0 | +35.0 | +0.40% | 168 |
| 2022-02-17 | 8,752.0 | 8,900.0 | 8,630.0 | 8,780.0 | -50.0 | -0.57% | 652 |
| 2022-02-16 | 8,780.0 | 8,830.0 | 8,665.0 | 8,830.0 | +280.0 | +3.27% | 474 |
| 2022-02-15 | 8,850.0 | 8,850.0 | 8,531.0 | 8,550.0 | -344.0 | -3.87% | 317 |
| 2022-02-14 | 8,884.0 | 8,900.0 | 8,638.0 | 8,894.0 | -26.0 | -0.29% | 423 |
| 2022-02-10 | 9,064.0 | 9,100.0 | 8,785.0 | 8,920.0 | -27.0 | -0.30% | 827 |
| 2022-02-09 | 8,860.0 | 8,949.0 | 8,812.0 | 8,947.0 | +373.0 | +4.35% | 470 |
| 2022-02-08 | 8,810.0 | 8,810.0 | 8,500.0 | 8,574.0 | -223.0 | -2.53% | 214 |
| 2022-02-07 | 8,750.0 | 8,797.0 | 8,597.0 | 8,797.0 | +173.0 | +2.01% | 233 |
| 2022-02-04 | 8,400.0 | 8,680.0 | 8,400.0 | 8,624.0 | +224.0 | +2.67% | 337 |
| 2022-02-03 | 8,321.0 | 8,499.0 | 8,321.0 | 8,400.0 | -110.0 | -1.29% | 96 |
| 2022-02-02 | 8,554.0 | 8,559.0 | 8,505.0 | 8,510.0 | -34.0 | -0.40% | 335 |
| 2022-02-01 | 8,350.0 | 8,544.0 | 8,350.0 | 8,544.0 | +182.0 | +2.18% | 100 |
| 2022-01-31 | 8,195.0 | 8,410.0 | 8,050.0 | 8,362.0 | +158.0 | +1.93% | 232 |
| 2022-01-28 | 8,250.0 | 8,250.0 | 8,204.0 | 8,204.0 | +104.0 | +1.28% | 31 |
| 2022-01-27 | 8,401.0 | 8,401.0 | 8,059.0 | 8,100.0 | -266.0 | -3.18% | 493 |
| 2022-01-26 | 8,449.0 | 8,569.0 | 8,336.0 | 8,366.0 | -17.0 | -0.20% | 170 |
| 2022-01-25 | 8,509.0 | 8,659.0 | 8,380.0 | 8,383.0 | -366.0 | -4.18% | 388 |
| 2022-01-24 | 8,651.0 | 8,847.0 | 8,581.0 | 8,749.0 | -52.0 | -0.59% | 179 |
| 2022-01-21 | 8,852.0 | 8,949.0 | 8,737.0 | 8,801.0 | -49.0 | -0.55% | 683 |
| 2022-01-20 | 8,342.0 | 8,850.0 | 8,342.0 | 8,850.0 | +509.0 | +6.10% | 531 |
| 2022-01-19 | 8,280.0 | 8,482.0 | 8,213.0 | 8,341.0 | -79.0 | -0.94% | 529 |
| 2022-01-18 | 8,400.0 | 8,649.0 | 8,400.0 | 8,420.0 | +30.0 | +0.36% | 431 |
| 2022-01-17 | 8,580.0 | 8,580.0 | 8,390.0 | 8,390.0 | -19.0 | -0.23% | 396 |
| 2022-01-14 | 8,593.0 | 8,593.0 | 8,327.0 | 8,409.0 | -138.0 | -1.61% | 673 |
| 2022-01-13 | 8,840.0 | 8,840.0 | 8,547.0 | 8,547.0 | 0.0 | 0.00% | 983 |
| 2022-01-12 | 8,300.0 | 8,597.0 | 8,300.0 | 8,547.0 | +277.0 | +3.35% | 678 |
| 2022-01-11 | 8,373.0 | 8,442.0 | 8,101.0 | 8,270.0 | +175.0 | +2.16% | 806 |
| 2022-01-07 | 8,032.0 | 8,095.0 | 7,777.0 | 8,095.0 | +363.0 | +4.69% | 894 |
| 2022-01-06 | 7,719.0 | 7,793.0 | 7,600.0 | 7,732.0 | -137.0 | -1.74% | 466 |
| 2022-01-05 | 7,950.0 | 8,000.0 | 7,760.0 | 7,869.0 | -101.0 | -1.27% | 365 |
| 2022-01-04 | 7,845.0 | 7,970.0 | 7,730.0 | 7,970.0 | +160.0 | +2.05% | 799 |
| 2021-12-30 | 7,809.0 | 7,810.0 | 7,724.0 | 7,810.0 | +1.0 | +0.01% | 149 |
| 2021-12-29 | 7,850.0 | 7,850.0 | 7,700.0 | 7,809.0 | -6.0 | -0.08% | 395 |
| 2021-12-28 | 7,800.0 | 7,850.0 | 7,746.0 | 7,815.0 | +17.0 | +0.22% | 484 |
| 2021-12-27 | 7,798.0 | 7,800.0 | 7,653.0 | 7,798.0 | -43.0 | -0.55% | 223 |
| 2021-12-24 | 7,865.0 | 7,900.0 | 7,780.0 | 7,841.0 | +61.0 | +0.78% | 219 |
| 2021-12-23 | 7,850.0 | 7,865.0 | 7,669.0 | 7,780.0 | +112.0 | +1.46% | 541 |
| 2021-12-22 | 7,860.0 | 7,860.0 | 7,668.0 | 7,668.0 | +167.0 | +2.23% | 324 |
| 2021-12-21 | 7,664.0 | 7,699.0 | 7,501.0 | 7,501.0 | +49.0 | +0.66% | 633 |
| 2021-12-20 | 7,822.0 | 7,823.0 | 7,441.0 | 7,452.0 | -369.0 | -4.72% | 1,180 |
| 2021-12-17 | 7,990.0 | 7,990.0 | 7,750.0 | 7,821.0 | -79.0 | -1.00% | 685 |
| 2021-12-16 | 7,955.0 | 7,970.0 | 7,751.0 | 7,900.0 | -199.0 | -2.46% | 2,510 |
| 2021-12-15 | 8,149.0 | 8,149.0 | 8,033.0 | 8,099.0 | +59.0 | +0.73% | 234 |
| 2021-12-14 | 8,301.0 | 8,301.0 | 8,040.0 | 8,040.0 | -360.0 | -4.29% | 307 |
| 2021-12-13 | 8,523.0 | 8,600.0 | 8,350.0 | 8,400.0 | -123.0 | -1.44% | 103 |
| 2021-12-10 | 8,307.0 | 8,550.0 | 8,301.0 | 8,523.0 | -84.0 | -0.98% | 180 |
| 2021-12-09 | 8,309.0 | 8,607.0 | 8,268.0 | 8,607.0 | +307.0 | +3.70% | 631 |
| 2021-12-08 | 8,430.0 | 8,471.0 | 8,300.0 | 8,300.0 | +170.0 | +2.09% | 471 |
| 2021-12-07 | 8,055.0 | 8,140.0 | 7,908.0 | 8,130.0 | +205.0 | +2.59% | 2,172 |
| 2021-12-06 | 8,000.0 | 8,063.0 | 7,880.0 | 7,925.0 | -176.0 | -2.17% | 2,474 |
| 2021-12-03 | 8,199.0 | 8,200.0 | 7,940.0 | 8,101.0 | -45.0 | -0.55% | 527 |
| 2021-12-02 | 8,003.0 | 8,146.0 | 7,925.0 | 8,146.0 | -98.0 | -1.19% | 433 |
| 2021-12-01 | 7,882.0 | 8,320.0 | 7,882.0 | 8,244.0 | +364.0 | +4.62% | 361 |
| 2021-11-30 | 8,279.0 | 8,279.0 | 7,800.0 | 7,880.0 | -329.0 | -4.01% | 1,431 |
| 2021-11-29 | 8,400.0 | 8,499.0 | 8,200.0 | 8,209.0 | -341.0 | -3.99% | 1,416 |
| 2021-11-26 | 8,990.0 | 8,990.0 | 8,510.0 | 8,550.0 | -350.0 | -3.93% | 645 |
| 2021-11-25 | 8,930.0 | 8,960.0 | 8,900.0 | 8,900.0 | -130.0 | -1.44% | 79 |
| 2021-11-24 | 8,880.0 | 9,030.0 | 8,850.0 | 9,030.0 | -50.0 | -0.55% | 184 |
| 2021-11-22 | 8,920.0 | 9,240.0 | 8,830.0 | 9,080.0 | -140.0 | -1.52% | 372 |
| 2021-11-19 | 9,200.0 | 9,250.0 | 9,000.0 | 9,220.0 | — | — | 878 |
直近120営業日分を表示