8,753
-47 (-0.53%)
株価：2025/04/11 14:38
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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 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 |
| 2025/01/21 | 10,375 | 10,625 | 10,375 | 10,470 | +85 | +0.8% | 121 |
| 2025/01/20 | 10,425 | 10,425 | 10,355 | 10,385 | +60 | +0.6% | 68 |
| 2025/01/17 | 10,595 | 10,595 | 10,325 | 10,325 | -70 | -0.7% | 8 |
| 2025/01/16 | 10,350 | 10,675 | 10,350 | 10,395 | +45 | +0.4% | 141 |
| 2025/01/15 | 10,300 | 10,430 | 10,250 | 10,350 | +75 | +0.7% | 235 |
| 2025/01/14 | 10,305 | 10,370 | 10,140 | 10,275 | -415 | -3.9% | 405 |
| 2025/01/10 | 10,370 | 10,690 | 10,370 | 10,690 | +180 | +1.7% | 92 |
| 2025/01/09 | 10,545 | 10,655 | 10,410 | 10,510 | +95 | +0.9% | 502 |
| 2025/01/08 | 10,250 | 10,525 | 10,160 | 10,415 | +95 | +0.9% | 1,012 |
| 2025/01/07 | 10,335 | 10,575 | 10,320 | 10,320 | +50 | +0.5% | 791 |
| 2025/01/06 | 9,990 | 10,300 | 9,809 | 10,270 | +580 | +6% | 924 |
| 2024/12/30 | 9,600 | 9,888 | 9,590 | 9,690 | +99 | +1% | 263 |
| 2024/12/27 | 9,852 | 9,852 | 9,500 | 9,591 | -261 | -2.6% | 1,265 |
| 2024/12/26 | 9,959 | 9,972 | 9,751 | 9,852 | -107 | -1.1% | 216 |
| 2024/12/25 | 9,853 | 9,959 | 9,853 | 9,959 | -1 | ±0% | 48 |
| 2024/12/24 | 10,005 | 10,005 | 9,764 | 9,960 | +105 | +1.1% | 77 |
| 2024/12/23 | 9,866 | 9,866 | 9,662 | 9,855 | +245 | +2.5% | 88 |
| 2024/12/20 | 10,020 | 10,020 | 9,500 | 9,610 | -256 | -2.6% | 562 |
| 2024/12/19 | 9,926 | 9,926 | 9,766 | 9,866 | -219 | -2.2% | 432 |
| 2024/12/18 | 10,080 | 10,120 | 10,080 | 10,085 | -35 | -0.3% | 69 |
| 2024/12/17 | 10,435 | 10,435 | 10,105 | 10,120 | -140 | -1.4% | 478 |
| 2024/12/16 | 10,285 | 10,485 | 10,250 | 10,260 | +135 | +1.3% | 348 |
| 2024/12/13 | 9,777 | 10,200 | 9,777 | 10,125 | +115 | +1.1% | 184 |
| 2024/12/12 | 9,800 | 10,080 | 9,728 | 10,010 | +283 | +2.9% | 668 |
| 2024/12/11 | 9,660 | 9,745 | 9,600 | 9,727 | +117 | +1.2% | 261 |
| 2024/12/10 | 9,619 | 9,695 | 9,551 | 9,610 | +441 | +4.8% | 1,629 |
| 2024/12/09 | 9,640 | 9,640 | 9,130 | 9,169 | -621 | -6.3% | 3,458 |
| 2024/12/06 | 9,991 | 9,991 | 9,546 | 9,790 | -130 | -1.3% | 602 |
| 2024/12/05 | 10,165 | 10,165 | 9,910 | 9,920 | -60 | -0.6% | 305 |
| 2024/12/04 | 10,145 | 10,145 | 9,965 | 9,980 | -240 | -2.3% | 665 |
| 2024/12/03 | 9,980 | 10,220 | 9,980 | 10,220 | +235 | +2.4% | 136 |
| 2024/12/02 | 9,990 | 10,100 | 9,985 | 9,985 | -165 | -1.6% | 61 |
| 2024/11/29 | 10,050 | 10,310 | 10,050 | 10,150 | -450 | -4.2% | 488 |
| 2024/11/28 | 10,600 | 10,600 | 10,600 | 10,600 | - | - | 10 |
| 2024/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/26 | 10,635 | 10,750 | 10,635 | 10,720 | -135 | -1.2% | 410 |
| 2024/11/25 | 10,745 | 10,875 | 10,735 | 10,855 | +175 | +1.6% | 131 |
| 2024/11/22 | 10,620 | 10,690 | 10,620 | 10,680 | +80 | +0.8% | 11 |
| 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 |
51～
100
件表示中 / 1726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
