ＮＥＸＴ ＮＯＴＥＳ 韓国ＫＯＳＰＩ・ベア 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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 6,246 | 6,246 | 6,140 | 6,185 | -58 | -0.9% | 155 |
| 2025/07/07 | 6,338 | 6,338 | 6,143 | 6,243 | +5 | +0.1% | 69 |
| 2025/07/04 | 6,064 | 6,257 | 6,064 | 6,238 | -126 | -2% | 457 |
| 2025/07/03 | 6,228 | 6,364 | 6,100 | 6,364 | +86 | +1.4% | 288 |
| 2025/07/02 | 6,240 | 6,279 | 6,208 | 6,278 | +83 | +1.3% | 232 |
| 2025/07/01 | 6,230 | 6,230 | 6,147 | 6,195 | -55 | -0.9% | 339 |
| 2025/06/30 | 6,298 | 6,298 | 6,220 | 6,250 | -50 | -0.8% | 43 |
| 2025/06/27 | 6,260 | 6,300 | 6,259 | 6,300 | +40 | +0.6% | 31 |
| 2025/06/26 | 6,213 | 6,278 | 6,213 | 6,260 | +48 | +0.8% | 224 |
| 2025/06/25 | 6,211 | 6,257 | 6,182 | 6,212 | -44 | -0.7% | 133 |
| 2025/06/24 | 6,353 | 6,353 | 6,220 | 6,256 | -197 | -3.1% | 482 |
| 2025/06/23 | 6,418 | 6,468 | 6,418 | 6,453 | +7 | +0.1% | 34 |
| 2025/06/20 | 6,405 | 6,477 | 6,400 | 6,446 | -18 | -0.3% | 63 |
| 2025/06/19 | 6,465 | 6,499 | 6,400 | 6,464 | -41 | -0.6% | 56 |
| 2025/06/18 | 6,589 | 6,589 | 6,470 | 6,505 | -85 | -1.3% | 190 |
| 2025/06/17 | 6,579 | 6,600 | 6,495 | 6,590 | +14 | +0.2% | 199 |
| 2025/06/16 | 6,756 | 6,756 | 6,576 | 6,576 | -82 | -1.2% | 282 |
| 2025/06/13 | 6,608 | 6,658 | 6,581 | 6,658 | +20 | +0.3% | 374 |
| 2025/06/12 | 6,645 | 6,661 | 6,581 | 6,638 | -8 | -0.1% | 323 |
| 2025/06/11 | 6,731 | 6,731 | 6,646 | 6,646 | -112 | -1.7% | 326 |
| 2025/06/10 | 6,811 | 6,811 | 6,758 | 6,758 | -52 | -0.8% | 226 |
| 2025/06/09 | 6,810 | 6,811 | 6,721 | 6,810 | -2 | ±0% | 76 |
| 2025/06/06 | 6,800 | 6,880 | 6,800 | 6,812 | -16 | -0.2% | 49 |
| 2025/06/05 | 6,900 | 6,900 | 6,661 | 6,828 | -142 | -2% | 910 |
| 2025/06/04 | 7,046 | 7,046 | 6,944 | 6,970 | -130 | -1.8% | 418 |
| 2025/06/03 | 7,038 | 7,100 | 7,038 | 7,100 | ±0 | ±0% | 38 |
| 2025/06/02 | 7,125 | 7,125 | 7,040 | 7,100 | -15 | -0.2% | 31 |
| 2025/05/30 | 7,126 | 7,126 | 7,089 | 7,115 | -19 | -0.3% | 46 |
| 2025/05/29 | 7,180 | 7,180 | 7,129 | 7,134 | -67 | -0.9% | 286 |
| 2025/05/28 | 7,226 | 7,226 | 7,170 | 7,201 | -79 | -1.1% | 82 |
| 2025/05/27 | 7,280 | 7,295 | 7,211 | 7,280 | -50 | -0.7% | 79 |
| 2025/05/26 | 7,361 | 7,361 | 7,260 | 7,330 | +20 | +0.3% | 70 |
| 2025/05/23 | 7,288 | 7,310 | 7,225 | 7,310 | +11 | +0.2% | 123 |
| 2025/05/22 | 7,299 | 7,299 | 7,212 | 7,299 | +59 | +0.8% | 134 |
| 2025/05/21 | 7,273 | 7,273 | 7,225 | 7,240 | -45 | -0.6% | 30 |
| 2025/05/20 | 7,300 | 7,300 | 7,285 | 7,285 | +27 | +0.4% | 41 |
| 2025/05/19 | 7,224 | 7,258 | 7,224 | 7,258 | +9 | +0.1% | 38 |
| 2025/05/16 | 7,249 | 7,249 | 7,249 | 7,249 | +1 | ±0% | 6 |
| 2025/05/15 | 7,190 | 7,248 | 7,190 | 7,248 | +38 | +0.5% | 7 |
| 2025/05/14 | 7,132 | 7,210 | 7,132 | 7,210 | +10 | +0.1% | 19 |
| 2025/05/13 | 7,211 | 7,272 | 7,200 | 7,200 | -71 | -1% | 151 |
| 2025/05/12 | 7,202 | 7,300 | 7,202 | 7,271 | -13 | -0.2% | 95 |
| 2025/05/09 | 7,263 | 7,324 | 7,263 | 7,284 | -41 | -0.6% | 17 |
| 2025/05/08 | 7,205 | 7,326 | 7,205 | 7,325 | -20 | -0.3% | 8 |
| 2025/05/07 | 7,260 | 7,345 | 7,206 | 7,345 | +54 | +0.7% | 11 |
| 2025/05/02 | 7,240 | 7,291 | 7,210 | 7,291 | +91 | +1.3% | 272 |
| 2025/05/01 | 7,250 | 7,250 | 7,200 | 7,200 | -25 | -0.3% | 11 |
| 2025/04/30 | 7,192 | 7,227 | 7,131 | 7,225 | +24 | +0.3% | 18 |
| 2025/04/28 | 7,206 | 7,206 | 7,200 | 7,201 | - | - | 32 |
| 2025/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 1785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
