10,555
-55 (-0.52%)
株価：2025/05/23 09:00
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 10,615 | 10,615 | 10,610 | 10,610 | -70 | -0.7% | 3 |
| 2025/05/21 | 10,595 | 10,690 | 10,595 | 10,680 | +165 | +1.6% | 16 |
| 2025/05/20 | 10,495 | 10,635 | 10,495 | 10,515 | +115 | +1.1% | 17 |
| 2025/05/19 | 10,645 | 10,645 | 10,330 | 10,400 | -310 | -2.9% | 626 |
| 2025/05/16 | 10,640 | 10,710 | 10,640 | 10,710 | -105 | -1% | 27 |
| 2025/05/15 | 10,815 | 10,900 | 10,815 | 10,815 | -85 | -0.8% | 24 |
| 2025/05/14 | 10,575 | 10,900 | 10,575 | 10,900 | +370 | +3.5% | 144 |
| 2025/05/13 | 10,610 | 10,750 | 10,530 | 10,530 | +170 | +1.6% | 125 |
| 2025/05/12 | 10,325 | 10,585 | 10,325 | 10,360 | +85 | +0.8% | 118 |
| 2025/05/09 | 10,400 | 10,400 | 10,275 | 10,275 | -45 | -0.4% | 18 |
| 2025/05/08 | 10,100 | 10,320 | 10,065 | 10,320 | +180 | +1.8% | 267 |
| 2025/05/07 | 9,884 | 10,230 | 9,884 | 10,140 | +290 | +2.9% | 41 |
| 2025/05/02 | 9,702 | 9,850 | 9,702 | 9,850 | +250 | +2.6% | 52 |
| 2025/05/01 | 9,600 | 9,600 | 9,600 | 9,600 | -93 | -1% | 6 |
| 2025/04/30 | 9,551 | 9,700 | 9,551 | 9,693 | +193 | +2% | 11 |
| 2025/04/28 | 9,500 | 9,501 | 9,500 | 9,500 | ±0 | ±0% | 42 |
| 2025/04/25 | 9,600 | 9,600 | 9,500 | 9,500 | +150 | +1.6% | 285 |
| 2025/04/24 | 9,357 | 9,370 | 9,331 | 9,350 | -150 | -1.6% | 26 |
| 2025/04/23 | 9,243 | 9,500 | 9,243 | 9,500 | - | - | 12 |
| 2025/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/21 | 9,147 | 9,147 | 9,146 | 9,146 | -104 | -1.1% | 11 |
| 2025/04/18 | 9,204 | 9,250 | 9,016 | 9,250 | +321 | +3.6% | 38 |
| 2025/04/17 | 8,929 | 8,929 | 8,929 | 8,929 | - | - | 2 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 9,183 | 9,191 | 9,060 | 9,090 | +110 | +1.2% | 691 |
| 2025/04/14 | 8,753 | 9,000 | 8,753 | 8,980 | +227 | +2.6% | 41 |
| 2025/04/11 | 8,624 | 8,753 | 8,402 | 8,753 | -47 | -0.5% | 6 |
| 2025/04/10 | 8,934 | 8,934 | 8,684 | 8,800 | +1,006 | +12.9% | 200 |
| 2025/04/09 | 8,173 | 8,173 | 7,743 | 7,794 | -417 | -5.1% | 318 |
| 2025/04/08 | 8,308 | 8,500 | 8,211 | 8,211 | +1 | ±0% | 169 |
| 2025/04/07 | 9,151 | 9,151 | 8,150 | 8,210 | -1,091 | -11.7% | 379 |
| 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 |
1～
50
件表示中 / 1752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
