8,149
-102 (-1.24%)
株価：2024/11/22 15:30
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 8,196 | 8,230 | 8,120 | 8,149 | -102 | -1.2% | 10 |
| 2024/11/21 | 8,242 | 8,325 | 8,230 | 8,251 | -47 | -0.6% | 72 |
| 2024/11/20 | 8,261 | 8,299 | 8,261 | 8,298 | +49 | +0.6% | 12 |
| 2024/11/19 | 8,499 | 8,499 | 8,249 | 8,249 | -192 | -2.3% | 138 |
| 2024/11/18 | 8,381 | 8,441 | 8,317 | 8,441 | -138 | -1.6% | 193 |
| 2024/11/15 | 8,550 | 8,590 | 8,198 | 8,579 | +70 | +0.8% | 919 |
| 2024/11/14 | 8,462 | 8,572 | 8,445 | 8,509 | +79 | +0.9% | 712 |
| 2024/11/13 | 8,242 | 8,430 | 8,240 | 8,430 | +261 | +3.2% | 1,283 |
| 2024/11/12 | 8,030 | 8,169 | 8,030 | 8,169 | +147 | +1.8% | 497 |
| 2024/11/11 | 7,860 | 8,029 | 7,860 | 8,022 | +97 | +1.2% | 2,542 |
| 2024/11/08 | 7,841 | 7,931 | 7,841 | 7,925 | -52 | -0.7% | 314 |
| 2024/11/07 | 7,940 | 7,980 | 7,925 | 7,977 | +27 | +0.3% | 69 |
| 2024/11/06 | 7,894 | 7,978 | 7,843 | 7,950 | +54 | +0.7% | 679 |
| 2024/11/05 | 7,995 | 7,995 | 7,896 | 7,896 | -101 | -1.3% | 41 |
| 2024/11/01 | 7,965 | 8,006 | 7,965 | 7,997 | +37 | +0.5% | 400 |
| 2024/10/31 | 7,913 | 7,990 | 7,913 | 7,960 | +106 | +1.3% | 379 |
| 2024/10/30 | 7,815 | 7,879 | 7,800 | 7,854 | -27 | -0.3% | 136 |
| 2024/10/29 | 7,810 | 7,881 | 7,810 | 7,881 | +14 | +0.2% | 135 |
| 2024/10/28 | 7,868 | 7,869 | 7,790 | 7,867 | -1 | ±0% | 74 |
| 2024/10/25 | 7,805 | 7,869 | 7,805 | 7,868 | +29 | +0.4% | 27 |
| 2024/10/24 | 7,822 | 7,844 | 7,807 | 7,839 | +29 | +0.4% | 119 |
| 2024/10/23 | 7,824 | 7,827 | 7,805 | 7,810 | +11 | +0.1% | 108 |
| 2024/10/22 | 7,785 | 7,799 | 7,785 | 7,799 | +20 | +0.3% | 72 |
| 2024/10/21 | 7,801 | 7,801 | 7,759 | 7,779 | -23 | -0.3% | 23 |
| 2024/10/18 | 7,800 | 7,804 | 7,716 | 7,802 | ±0 | ±0% | 30 |
| 2024/10/17 | 7,802 | 7,802 | 7,802 | 7,802 | ±0 | ±0% | 5 |
| 2024/10/16 | 7,800 | 7,802 | 7,800 | 7,802 | +61 | +0.8% | 7 |
| 2024/10/15 | 7,650 | 7,769 | 7,650 | 7,741 | -59 | -0.8% | 141 |
| 2024/10/11 | 7,800 | 7,844 | 7,800 | 7,800 | ±0 | ±0% | 17 |
| 2024/10/10 | 7,869 | 7,869 | 7,800 | 7,800 | -70 | -0.9% | 11 |
| 2024/10/09 | 7,791 | 7,870 | 7,787 | 7,870 | +55 | +0.7% | 106 |
| 2024/10/08 | 7,782 | 7,815 | 7,759 | 7,815 | +5 | +0.1% | 134 |
| 2024/10/07 | 7,878 | 7,929 | 7,805 | 7,810 | +7 | +0.1% | 92 |
| 2024/10/04 | 7,871 | 7,884 | 7,803 | 7,803 | -20 | -0.3% | 236 |
| 2024/10/03 | 7,872 | 7,886 | 7,823 | 7,823 | +88 | +1.1% | 494 |
| 2024/10/02 | 7,741 | 7,785 | 7,713 | 7,735 | -4 | -0.1% | 548 |
| 2024/10/01 | 7,708 | 7,739 | 7,670 | 7,739 | +37 | +0.5% | 42 |
| 2024/09/30 | 7,538 | 7,702 | 7,538 | 7,702 | +102 | +1.3% | 27 |
| 2024/09/27 | 7,470 | 7,600 | 7,470 | 7,600 | -12 | -0.2% | 11 |
| 2024/09/26 | 7,530 | 7,615 | 7,530 | 7,612 | -13 | -0.2% | 26 |
| 2024/09/25 | 7,541 | 7,625 | 7,541 | 7,625 | -5 | -0.1% | 15 |
| 2024/09/24 | 7,549 | 7,630 | 7,549 | 7,630 | +35 | +0.5% | 380 |
| 2024/09/20 | 7,575 | 7,595 | 7,550 | 7,595 | -97 | -1.3% | 37 |
| 2024/09/19 | 7,643 | 7,749 | 7,643 | 7,692 | +92 | +1.2% | 359 |
| 2024/09/18 | 7,671 | 7,671 | 7,564 | 7,600 | -11 | -0.1% | 134 |
| 2024/09/17 | 7,611 | 7,611 | 7,611 | 7,611 | -19 | -0.2% | 2 |
| 2024/09/13 | 7,639 | 7,640 | 7,570 | 7,630 | -69 | -0.9% | 248 |
| 2024/09/12 | 7,620 | 7,699 | 7,583 | 7,699 | -30 | -0.4% | 71 |
| 2024/09/11 | 7,670 | 7,729 | 7,670 | 7,729 | +4 | +0.1% | 7 |
| 2024/09/10 | 7,614 | 7,730 | 7,614 | 7,725 | +80 | +1% | 78 |
1～
50
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
