9,301
-177 (-1.87%)
株価：2025/04/04 13:30
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 9,202 | 9,361 | 9,202 | 9,301 | -177 | -1.9% | 14 |
| 2025/04/03 | 9,746 | 9,746 | 9,064 | 9,478 | -418 | -4.2% | 328 |
| 2025/04/02 | 9,900 | 9,901 | 9,896 | 9,896 | -4 | ±0% | 553 |
| 2025/04/01 | 9,707 | 9,998 | 9,707 | 9,900 | +259 | +2.7% | 339 |
| 2025/03/31 | 9,750 | 9,845 | 9,616 | 9,641 | -859 | -8.2% | 460 |
| 2025/03/28 | 10,590 | 10,665 | 10,500 | 10,500 | -230 | -2.1% | 30 |
| 2025/03/27 | 10,980 | 10,980 | 10,730 | 10,730 | -220 | -2% | 13 |
| 2025/03/26 | 10,680 | 10,950 | 10,680 | 10,950 | +200 | +1.9% | 240 |
| 2025/03/25 | 10,870 | 11,000 | 10,750 | 10,750 | -260 | -2.4% | 9 |
| 2025/03/24 | 10,805 | 11,010 | 10,805 | 11,010 | +100 | +0.9% | 5 |
| 2025/03/21 | 10,750 | 10,910 | 10,700 | 10,910 | -140 | -1.3% | 66 |
| 2025/03/19 | 10,880 | 11,095 | 10,795 | 11,050 | +370 | +3.5% | 97 |
| 2025/03/18 | 10,785 | 11,000 | 10,680 | 10,680 | +85 | +0.8% | 561 |
| 2025/03/17 | 10,690 | 10,690 | 10,545 | 10,595 | +215 | +2.1% | 17 |
| 2025/03/14 | 10,300 | 10,380 | 10,210 | 10,380 | +205 | +2% | 10 |
| 2025/03/13 | 10,200 | 10,540 | 10,175 | 10,175 | +145 | +1.4% | 24 |
| 2025/03/12 | 9,802 | 10,045 | 9,802 | 10,030 | +230 | +2.3% | 138 |
| 2025/03/11 | 9,845 | 9,845 | 9,590 | 9,800 | -345 | -3.4% | 96 |
| 2025/03/10 | 10,150 | 10,150 | 10,145 | 10,145 | -35 | -0.3% | 7 |
| 2025/03/07 | 10,200 | 10,200 | 9,935 | 10,180 | -235 | -2.3% | 221 |
| 2025/03/06 | 10,100 | 10,445 | 10,100 | 10,415 | +425 | +4.3% | 106 |
| 2025/03/05 | 10,000 | 10,080 | 9,954 | 9,990 | +59 | +0.6% | 179 |
| 2025/03/04 | 9,982 | 10,045 | 9,860 | 9,931 | -109 | -1.1% | 71 |
| 2025/03/03 | 10,000 | 10,040 | 9,761 | 10,040 | +40 | +0.4% | 30 |
| 2025/02/28 | 10,575 | 10,620 | 9,994 | 10,000 | -810 | -7.5% | 575 |
| 2025/02/27 | 10,845 | 10,845 | 10,770 | 10,810 | -60 | -0.6% | 6 |
| 2025/02/26 | 10,965 | 10,965 | 10,700 | 10,870 | -225 | -2% | 190 |
| 2025/02/25 | 11,050 | 11,095 | 11,000 | 11,095 | -5 | ±0% | 105 |
| 2025/02/21 | 10,980 | 11,265 | 10,980 | 11,100 | +160 | +1.5% | 17 |
| 2025/02/20 | 11,345 | 11,345 | 10,940 | 10,940 | -370 | -3.3% | 241 |
| 2025/02/19 | 10,905 | 11,595 | 10,905 | 11,310 | +445 | +4.1% | 1,841 |
| 2025/02/18 | 10,800 | 10,920 | 10,695 | 10,865 | +65 | +0.6% | 359 |
| 2025/02/17 | 10,930 | 10,930 | 10,680 | 10,800 | +170 | +1.6% | 106 |
| 2025/02/14 | 10,600 | 10,740 | 10,590 | 10,630 | +105 | +1% | 352 |
| 2025/02/13 | 10,315 | 10,685 | 10,315 | 10,525 | +240 | +2.3% | 288 |
| 2025/02/12 | 10,230 | 10,285 | 10,160 | 10,285 | +205 | +2% | 36 |
| 2025/02/10 | 9,983 | 10,265 | 9,983 | 10,080 | -80 | -0.8% | 89 |
| 2025/02/07 | 10,075 | 10,160 | 10,075 | 10,160 | +10 | +0.1% | 50 |
| 2025/02/06 | 10,150 | 10,160 | 10,070 | 10,150 | +120 | +1.2% | 113 |
| 2025/02/05 | 9,900 | 10,100 | 9,900 | 10,030 | +177 | +1.8% | 72 |
| 2025/02/04 | 9,847 | 10,140 | 9,844 | 9,853 | +55 | +0.6% | 389 |
| 2025/02/03 | 10,160 | 10,160 | 9,580 | 9,798 | -662 | -6.3% | 873 |
| 2025/01/31 | 10,560 | 10,560 | 10,210 | 10,460 | -320 | -3% | 727 |
| 2025/01/30 | 10,500 | 10,780 | 10,500 | 10,780 | +30 | +0.3% | 14 |
| 2025/01/29 | 10,695 | 10,810 | 10,470 | 10,750 | +160 | +1.5% | 221 |
| 2025/01/28 | 10,735 | 10,760 | 10,290 | 10,590 | -215 | -2% | 152 |
| 2025/01/27 | 10,870 | 10,870 | 10,715 | 10,805 | +100 | +0.9% | 100 |
| 2025/01/24 | 10,600 | 10,755 | 10,480 | 10,705 | +5 | ±0% | 59 |
| 2025/01/23 | 10,800 | 10,850 | 10,665 | 10,700 | -70 | -0.6% | 89 |
| 2025/01/22 | 10,400 | 10,770 | 10,400 | 10,770 | +300 | +2.9% | 334 |
1～
50
件表示中 / 1721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
