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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 8,184 | 8,184 | 8,025 | 8,066 | -95 | -1.2% | 841 |
| 2023/01/24 | 8,076 | 8,199 | 8,071 | 8,161 | +74 | +0.9% | 396 |
| 2023/01/23 | 8,076 | 8,096 | 8,065 | 8,087 | +81 | +1% | 142 |
| 2023/01/20 | 8,180 | 8,180 | 8,002 | 8,006 | -136 | -1.7% | 763 |
| 2023/01/19 | 8,180 | 8,195 | 8,130 | 8,142 | -61 | -0.7% | 75 |
| 2023/01/18 | 8,098 | 8,319 | 8,098 | 8,203 | +124 | +1.5% | 137 |
| 2023/01/17 | 8,080 | 8,099 | 8,006 | 8,079 | +79 | +1% | 205 |
| 2023/01/16 | 8,151 | 8,151 | 7,951 | 8,000 | -100 | -1.2% | 1,237 |
| 2023/01/13 | 8,157 | 8,196 | 8,100 | 8,100 | -162 | -2% | 763 |
| 2023/01/12 | 8,207 | 8,335 | 8,201 | 8,262 | -47 | -0.6% | 514 |
| 2023/01/11 | 8,284 | 8,320 | 8,261 | 8,309 | -40 | -0.5% | 295 |
| 2023/01/10 | 8,377 | 8,380 | 8,152 | 8,349 | -109 | -1.3% | 2,773 |
| 2023/01/06 | 8,500 | 8,570 | 8,451 | 8,458 | -22 | -0.3% | 2,684 |
| 2023/01/05 | 8,525 | 8,559 | 8,376 | 8,480 | -20 | -0.2% | 3,223 |
| 2023/01/04 | 8,843 | 8,843 | 8,401 | 8,500 | -349 | -3.9% | 3,100 |
| 2022/12/30 | 8,732 | 8,880 | 8,732 | 8,849 | +74 | +0.8% | 2,772 |
| 2022/12/29 | 8,585 | 8,826 | 8,585 | 8,775 | +190 | +2.2% | 736 |
| 2022/12/28 | 8,497 | 8,612 | 8,497 | 8,585 | +85 | +1% | 1,366 |
| 2022/12/27 | 8,470 | 8,500 | 8,440 | 8,500 | ±0 | ±0% | 243 |
| 2022/12/26 | 8,400 | 8,500 | 8,390 | 8,500 | +119 | +1.4% | 807 |
| 2022/12/23 | 8,360 | 8,429 | 8,350 | 8,381 | +81 | +1% | 871 |
| 2022/12/22 | 8,439 | 8,450 | 8,225 | 8,300 | -80 | -1% | 734 |
| 2022/12/21 | 8,384 | 8,384 | 8,256 | 8,380 | -45 | -0.5% | 397 |
| 2022/12/20 | 8,400 | 8,618 | 8,300 | 8,425 | +88 | +1.1% | 2,493 |
| 2022/12/19 | 8,261 | 8,397 | 8,261 | 8,337 | -19 | -0.2% | 387 |
| 2022/12/16 | 8,350 | 8,400 | 8,342 | 8,356 | +132 | +1.6% | 229 |
| 2022/12/15 | 8,200 | 8,345 | 8,154 | 8,224 | -24 | -0.3% | 1,137 |
| 2022/12/14 | 8,178 | 8,249 | 8,175 | 8,248 | -80 | -1% | 287 |
| 2022/12/13 | 8,252 | 8,340 | 8,248 | 8,328 | +50 | +0.6% | 959 |
| 2022/12/12 | 8,249 | 8,299 | 8,220 | 8,278 | +58 | +0.7% | 589 |
| 2022/12/09 | 8,249 | 8,249 | 8,183 | 8,220 | +7 | +0.1% | 164 |
| 2022/12/08 | 8,240 | 8,245 | 8,213 | 8,213 | +10 | +0.1% | 162 |
| 2022/12/07 | 8,235 | 8,240 | 8,138 | 8,203 | -7 | -0.1% | 665 |
| 2022/12/06 | 8,227 | 8,250 | 8,132 | 8,210 | +132 | +1.6% | 475 |
| 2022/12/05 | 8,013 | 8,088 | 8,000 | 8,078 | -20 | -0.2% | 1,302 |
| 2022/12/02 | 8,010 | 8,098 | 8,001 | 8,098 | +98 | +1.2% | 406 |
| 2022/12/01 | 8,054 | 8,054 | 7,931 | 8,000 | -116 | -1.4% | 2,056 |
| 2022/11/30 | 8,227 | 8,227 | 8,100 | 8,116 | -65 | -0.8% | 365 |
| 2022/11/29 | 8,220 | 8,235 | 8,181 | 8,181 | +1 | ±0% | 387 |
| 2022/11/28 | 8,247 | 8,247 | 8,170 | 8,180 | +38 | +0.5% | 330 |
| 2022/11/25 | 8,027 | 8,142 | 8,025 | 8,142 | +92 | +1.1% | 134 |
| 2022/11/24 | 8,165 | 8,165 | 8,025 | 8,050 | -139 | -1.7% | 495 |
| 2022/11/22 | 8,124 | 8,200 | 8,120 | 8,189 | +70 | +0.9% | 646 |
| 2022/11/21 | 8,078 | 8,120 | 8,051 | 8,119 | +40 | +0.5% | 551 |
| 2022/11/18 | 8,089 | 8,089 | 7,979 | 8,079 | -11 | -0.1% | 303 |
| 2022/11/17 | 8,036 | 8,090 | 7,991 | 8,090 | +69 | +0.9% | 206 |
| 2022/11/16 | 7,962 | 8,099 | 7,962 | 8,021 | -19 | -0.2% | 151 |
| 2022/11/15 | 8,039 | 8,049 | 7,994 | 8,040 | +80 | +1% | 944 |
| 2022/11/14 | 7,953 | 8,049 | 7,928 | 7,960 | -113 | -1.4% | 1,162 |
| 2022/11/11 | 8,008 | 8,149 | 7,912 | 8,073 | -237 | -2.9% | 3,837 |
451～
500
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
