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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 5,974 | 6,055 | 5,974 | 6,055 | +82 | +1.4% | 285 |
| 2025/08/21 | 5,930 | 6,018 | 5,880 | 5,973 | -108 | -1.8% | 540 |
| 2025/08/20 | 6,000 | 6,081 | 5,999 | 6,081 | +81 | +1.4% | 471 |
| 2025/08/19 | 5,995 | 6,000 | 5,994 | 6,000 | +5 | +0.1% | 44 |
| 2025/08/18 | 5,922 | 5,995 | 5,900 | 5,995 | +72 | +1.2% | 43 |
| 2025/08/15 | 5,948 | 5,948 | 5,808 | 5,923 | +23 | +0.4% | 91 |
| 2025/08/14 | 5,807 | 5,900 | 5,807 | 5,900 | -100 | -1.7% | 686 |
| 2025/08/13 | 5,960 | 6,000 | 5,960 | 6,000 | +40 | +0.7% | 355 |
| 2025/08/12 | 5,959 | 5,960 | 5,880 | 5,960 | ±0 | ±0% | 123 |
| 2025/08/08 | 5,950 | 5,972 | 5,950 | 5,960 | -11 | -0.2% | 151 |
| 2025/08/07 | 5,969 | 6,029 | 5,854 | 5,971 | +3 | +0.1% | 253 |
| 2025/08/06 | 6,006 | 6,030 | 5,961 | 5,968 | -37 | -0.6% | 84 |
| 2025/08/05 | 6,009 | 6,014 | 5,950 | 6,005 | -80 | -1.3% | 65 |
| 2025/08/04 | 6,160 | 6,174 | 6,065 | 6,085 | -59 | -1% | 203 |
| 2025/08/01 | 6,047 | 6,144 | 6,047 | 6,144 | +154 | +2.6% | 222 |
| 2025/07/31 | 5,955 | 5,990 | 5,930 | 5,990 | +30 | +0.5% | 70 |
| 2025/07/30 | 5,975 | 5,975 | 5,920 | 5,960 | -41 | -0.7% | 271 |
| 2025/07/29 | 6,045 | 6,045 | 5,968 | 6,001 | -8 | -0.1% | 52 |
| 2025/07/28 | 6,092 | 6,099 | 5,941 | 6,009 | -51 | -0.8% | 576 |
| 2025/07/25 | 6,030 | 6,060 | 6,004 | 6,060 | +30 | +0.5% | 67 |
| 2025/07/24 | 6,027 | 6,062 | 5,938 | 6,030 | -54 | -0.9% | 493 |
| 2025/07/23 | 6,049 | 6,093 | 6,000 | 6,084 | -8 | -0.1% | 35 |
| 2025/07/22 | 6,080 | 6,092 | 6,000 | 6,092 | +33 | +0.5% | 165 |
| 2025/07/18 | 6,054 | 6,096 | 5,963 | 6,059 | +59 | +1% | 323 |
| 2025/07/17 | 6,065 | 6,179 | 5,998 | 6,000 | -75 | -1.2% | 57 |
| 2025/07/16 | 6,026 | 6,080 | 6,025 | 6,075 | +49 | +0.8% | 32 |
| 2025/07/15 | 5,986 | 6,062 | 5,985 | 6,026 | -22 | -0.4% | 70 |
| 2025/07/14 | 6,096 | 6,096 | 6,040 | 6,048 | -29 | -0.5% | 403 |
| 2025/07/11 | 6,096 | 6,096 | 5,963 | 6,077 | -20 | -0.3% | 441 |
| 2025/07/10 | 6,122 | 6,129 | 6,060 | 6,097 | -70 | -1.1% | 388 |
| 2025/07/09 | 6,104 | 6,180 | 6,102 | 6,167 | -18 | -0.3% | 47 |
| 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 |
1～
50
件表示中 / 1816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
