10,680
+80 (+0.75%)
株価：2024/11/22 14:56
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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 10,770 | 10,900 | 10,770 | 10,880 | -115 | -1% | 79 |
| 2022/11/09 | 10,775 | 10,995 | 10,775 | 10,995 | +200 | +1.9% | 70 |
| 2022/11/08 | 10,310 | 10,795 | 10,310 | 10,795 | +475 | +4.6% | 14 |
| 2022/11/07 | 10,100 | 10,320 | 9,932 | 10,320 | +321 | +3.2% | 48 |
| 2022/11/04 | 9,800 | 9,999 | 9,800 | 9,999 | -91 | -0.9% | 26 |
| 2022/11/02 | 9,733 | 10,090 | 9,733 | 10,090 | +308 | +3.1% | 11 |
| 2022/11/01 | 9,627 | 9,855 | 9,627 | 9,782 | +122 | +1.3% | 83 |
| 2022/10/31 | 9,611 | 9,660 | 9,412 | 9,660 | +98 | +1% | 5 |
| 2022/10/28 | 9,806 | 9,806 | 9,329 | 9,562 | -132 | -1.4% | 26 |
| 2022/10/27 | 9,322 | 9,694 | 9,322 | 9,694 | +419 | +4.5% | 11 |
| 2022/10/26 | 9,275 | 9,275 | 9,275 | 9,275 | ±0 | ±0% | 1 |
| 2022/10/25 | 9,156 | 9,275 | 9,082 | 9,275 | +104 | +1.1% | 12 |
| 2022/10/24 | 9,108 | 9,399 | 9,108 | 9,171 | +90 | +1% | 3 |
| 2022/10/21 | 8,998 | 9,148 | 8,998 | 9,081 | -114 | -1.2% | 6 |
| 2022/10/20 | 9,237 | 9,237 | 8,998 | 9,195 | -183 | -2% | 17 |
| 2022/10/19 | 9,563 | 9,563 | 9,243 | 9,378 | -141 | -1.5% | 14 |
| 2022/10/18 | 9,226 | 9,519 | 9,226 | 9,519 | +654 | +7.4% | 21 |
| 2022/10/17 | 8,800 | 8,865 | 8,800 | 8,865 | -32 | -0.4% | 3 |
| 2022/10/14 | 8,991 | 8,991 | 8,897 | 8,897 | - | - | 29 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 8,570 | 8,570 | 8,570 | 8,570 | -30 | -0.3% | 4 |
| 2022/10/11 | 8,643 | 8,643 | 8,365 | 8,600 | -640 | -6.9% | 96 |
| 2022/10/07 | 9,100 | 9,240 | 9,100 | 9,240 | +101 | +1.1% | 3 |
| 2022/10/06 | 8,951 | 9,139 | 8,951 | 9,139 | +409 | +4.7% | 51 |
| 2022/10/05 | 8,949 | 8,949 | 8,730 | 8,730 | -183 | -2.1% | 72 |
| 2022/10/04 | 8,253 | 8,913 | 8,253 | 8,913 | +614 | +7.4% | 14 |
| 2022/10/03 | 8,300 | 8,301 | 8,299 | 8,299 | -243 | -2.8% | 10 |
| 2022/09/30 | 8,629 | 8,629 | 8,300 | 8,542 | -237 | -2.7% | 62 |
| 2022/09/29 | 8,610 | 8,809 | 8,610 | 8,779 | +429 | +5.1% | 29 |
| 2022/09/28 | 8,756 | 8,756 | 8,310 | 8,350 | -440 | -5% | 89 |
| 2022/09/27 | 8,777 | 9,012 | 8,754 | 8,790 | -194 | -2.2% | 44 |
| 2022/09/26 | 9,722 | 9,722 | 8,924 | 8,984 | -806 | -8.2% | 110 |
| 2022/09/22 | 9,890 | 9,890 | 9,594 | 9,790 | -140 | -1.4% | 93 |
| 2022/09/21 | 10,220 | 10,220 | 9,871 | 9,930 | -350 | -3.4% | 84 |
| 2022/09/20 | 10,290 | 10,370 | 10,280 | 10,280 | -10 | -0.1% | 9 |
| 2022/09/16 | 10,370 | 10,370 | 10,220 | 10,290 | -355 | -3.3% | 106 |
| 2022/09/15 | 10,700 | 10,700 | 10,645 | 10,645 | +225 | +2.2% | 39 |
| 2022/09/14 | 11,100 | 11,100 | 10,300 | 10,420 | -435 | -4% | 20 |
| 2022/09/13 | 10,500 | 10,855 | 10,500 | 10,855 | +450 | +4.3% | 93 |
| 2022/09/12 | 10,405 | 10,405 | 10,405 | 10,405 | ±0 | ±0% | 14 |
| 2022/09/09 | 10,615 | 10,615 | 10,395 | 10,405 | -235 | -2.2% | 102 |
| 2022/09/08 | 10,655 | 10,655 | 10,640 | 10,640 | +255 | +2.5% | 34 |
| 2022/09/07 | 10,520 | 10,520 | 10,385 | 10,385 | -130 | -1.2% | 120 |
| 2022/09/06 | 10,510 | 10,530 | 10,510 | 10,515 | +15 | +0.1% | 15 |
| 2022/09/05 | 10,705 | 10,785 | 10,500 | 10,500 | -205 | -1.9% | 29 |
| 2022/09/02 | 10,735 | 10,895 | 10,700 | 10,705 | -330 | -3% | 41 |
| 2022/09/01 | 11,050 | 11,100 | 11,035 | 11,035 | +100 | +0.9% | 18 |
| 2022/08/31 | 10,875 | 10,935 | 10,875 | 10,935 | +60 | +0.6% | 7 |
| 2022/08/30 | 10,850 | 10,875 | 10,850 | 10,875 | +165 | +1.5% | 14 |
| 2022/08/29 | 11,215 | 11,215 | 10,710 | 10,710 | -690 | -6.1% | 23 |
501～
550
件表示中 / 1634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
