ＮＥＸＴ ＮＯＴＥＳ 韓国ＫＯＳＰＩ・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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 10,550 | 10,600 | 10,550 | 10,600 | +150 | +1.4% | 6 |
| 2024/11/20 | 10,525 | 10,525 | 10,450 | 10,450 | ±0 | ±0% | 27 |
| 2024/11/19 | 10,670 | 10,805 | 10,445 | 10,450 | -145 | -1.4% | 137 |
| 2024/11/18 | 10,435 | 10,680 | 10,435 | 10,595 | +460 | +4.5% | 79 |
| 2024/11/15 | 10,145 | 10,145 | 9,980 | 10,135 | +20 | +0.2% | 252 |
| 2024/11/14 | 10,210 | 10,230 | 10,000 | 10,115 | +60 | +0.6% | 269 |
| 2024/11/13 | 10,405 | 10,430 | 10,040 | 10,055 | -475 | -4.5% | 380 |
| 2024/11/12 | 10,905 | 10,905 | 10,480 | 10,530 | -430 | -3.9% | 347 |
| 2024/11/11 | 11,145 | 11,145 | 10,950 | 10,960 | -645 | -5.6% | 79 |
| 2024/11/08 | 11,420 | 11,665 | 11,420 | 11,605 | +265 | +2.3% | 13 |
| 2024/11/07 | 11,380 | 11,380 | 11,340 | 11,340 | +40 | +0.4% | 31 |
| 2024/11/06 | 11,300 | 11,300 | 11,300 | 11,300 | -40 | -0.4% | 5 |
| 2024/11/05 | 11,340 | 11,340 | 11,340 | 11,340 | +180 | +1.6% | 1 |
| 2024/11/01 | 11,230 | 11,235 | 11,160 | 11,160 | - | - | 63 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 11,650 | 11,680 | 11,530 | 11,530 | -320 | -2.7% | 12 |
| 2024/10/29 | 11,690 | 11,850 | 11,690 | 11,850 | - | - | 44 |
| 2024/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/25 | 11,520 | 11,520 | 11,300 | 11,300 | - | - | 7 |
| 2024/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/23 | 11,380 | 11,790 | 11,380 | 11,785 | +485 | +4.3% | 5 |
| 2024/10/22 | 11,300 | 11,300 | 11,300 | 11,300 | -455 | -3.9% | 10 |
| 2024/10/21 | 11,630 | 11,810 | 11,425 | 11,755 | +425 | +3.8% | 54 |
| 2024/10/18 | 11,600 | 11,600 | 11,330 | 11,330 | -270 | -2.3% | 182 |
| 2024/10/17 | 11,630 | 11,680 | 11,600 | 11,600 | -10 | -0.1% | 18 |
| 2024/10/16 | 11,800 | 11,800 | 11,610 | 11,610 | -280 | -2.4% | 22 |
| 2024/10/15 | 11,875 | 12,000 | 11,875 | 11,890 | +60 | +0.5% | 228 |
| 2024/10/11 | 11,985 | 11,985 | 11,830 | 11,830 | +50 | +0.4% | 111 |
| 2024/10/10 | 11,850 | 11,850 | 11,780 | 11,780 | -15 | -0.1% | 37 |
| 2024/10/09 | 11,795 | 11,795 | 11,570 | 11,795 | +240 | +2.1% | 180 |
| 2024/10/08 | 11,700 | 11,705 | 11,555 | 11,555 | -25 | -0.2% | 32 |
| 2024/10/07 | 11,600 | 11,740 | 11,365 | 11,580 | +230 | +2% | 224 |
| 2024/10/04 | 11,350 | 11,535 | 11,350 | 11,350 | +90 | +0.8% | 74 |
| 2024/10/03 | 11,260 | 11,260 | 11,260 | 11,260 | ±0 | ±0% | 4 |
| 2024/10/02 | 11,230 | 11,615 | 11,205 | 11,260 | -270 | -2.3% | 110 |
| 2024/10/01 | 11,540 | 11,540 | 11,530 | 11,530 | -190 | -1.6% | 10 |
| 2024/09/30 | 12,240 | 12,240 | 11,720 | 11,720 | -595 | -4.8% | 167 |
| 2024/09/27 | 12,425 | 12,425 | 12,290 | 12,315 | +245 | +2% | 88 |
| 2024/09/26 | 11,630 | 12,070 | 11,630 | 12,070 | +520 | +4.5% | 296 |
| 2024/09/25 | 11,700 | 11,895 | 11,550 | 11,550 | -60 | -0.5% | 249 |
| 2024/09/24 | 11,750 | 11,750 | 11,610 | 11,610 | -5 | ±0% | 182 |
| 2024/09/20 | 11,480 | 11,615 | 11,480 | 11,615 | +245 | +2.2% | 13 |
| 2024/09/19 | 11,265 | 11,370 | 11,035 | 11,370 | -30 | -0.3% | 20 |
| 2024/09/18 | 11,200 | 11,400 | 11,200 | 11,400 | -195 | -1.7% | 23 |
| 2024/09/17 | 11,595 | 11,595 | 11,595 | 11,595 | +445 | +4% | 21 |
| 2024/09/13 | 11,150 | 11,150 | 11,150 | 11,150 | ±0 | ±0% | 1 |
| 2024/09/12 | 11,190 | 11,215 | 11,150 | 11,150 | +550 | +5.2% | 4 |
| 2024/09/11 | 10,990 | 10,990 | 10,600 | 10,600 | -445 | -4% | 19 |
| 2024/09/10 | 11,020 | 11,050 | 10,745 | 11,045 | +10 | +0.1% | 59 |
| 2024/09/09 | 11,170 | 11,170 | 10,710 | 11,035 | -435 | -3.8% | 88 |
1～
50
件表示中 / 1633件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
