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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 8,396 | 8,396 | 8,278 | 8,310 | +59 | +0.7% | 965 |
| 2022/11/09 | 8,202 | 8,300 | 8,202 | 8,251 | -40 | -0.5% | 614 |
| 2022/11/08 | 8,229 | 8,321 | 8,229 | 8,291 | -31 | -0.4% | 2,456 |
| 2022/11/07 | 8,362 | 8,415 | 8,307 | 8,322 | -88 | -1% | 742 |
| 2022/11/04 | 8,371 | 8,580 | 8,371 | 8,410 | +89 | +1.1% | 4,534 |
| 2022/11/02 | 8,539 | 8,551 | 8,321 | 8,321 | -219 | -2.6% | 2,467 |
| 2022/11/01 | 8,545 | 8,574 | 8,471 | 8,540 | -9 | -0.1% | 808 |
| 2022/10/31 | 8,516 | 8,579 | 8,466 | 8,549 | -15 | -0.2% | 726 |
| 2022/10/28 | 8,579 | 8,579 | 8,466 | 8,564 | +64 | +0.8% | 876 |
| 2022/10/27 | 8,665 | 8,668 | 8,483 | 8,500 | -168 | -1.9% | 2,529 |
| 2022/10/26 | 8,635 | 8,747 | 8,635 | 8,668 | -8 | -0.1% | 519 |
| 2022/10/25 | 8,675 | 8,784 | 8,604 | 8,676 | -110 | -1.3% | 1,215 |
| 2022/10/24 | 8,700 | 8,788 | 8,651 | 8,786 | -44 | -0.5% | 1,526 |
| 2022/10/21 | 8,897 | 8,900 | 8,830 | 8,830 | -59 | -0.7% | 366 |
| 2022/10/20 | 8,778 | 8,939 | 8,778 | 8,889 | +151 | +1.7% | 2,346 |
| 2022/10/19 | 8,724 | 8,784 | 8,709 | 8,738 | -32 | -0.4% | 627 |
| 2022/10/18 | 8,750 | 8,799 | 8,750 | 8,770 | -69 | -0.8% | 869 |
| 2022/10/17 | 8,946 | 8,946 | 8,756 | 8,839 | +50 | +0.6% | 533 |
| 2022/10/14 | 8,851 | 8,851 | 8,742 | 8,789 | -114 | -1.3% | 2,738 |
| 2022/10/13 | 8,900 | 8,950 | 8,900 | 8,903 | +3 | ±0% | 454 |
| 2022/10/12 | 8,949 | 8,949 | 8,851 | 8,900 | +18 | +0.2% | 1,985 |
| 2022/10/11 | 8,849 | 8,947 | 8,849 | 8,882 | +109 | +1.2% | 1,448 |
| 2022/10/07 | 8,788 | 8,799 | 8,650 | 8,773 | +117 | +1.4% | 1,370 |
| 2022/10/06 | 8,798 | 8,798 | 8,647 | 8,656 | -87 | -1% | 858 |
| 2022/10/05 | 8,575 | 8,755 | 8,570 | 8,743 | +18 | +0.2% | 2,590 |
| 2022/10/04 | 8,760 | 8,760 | 8,551 | 8,725 | -252 | -2.8% | 4,020 |
| 2022/10/03 | 8,950 | 9,029 | 8,850 | 8,977 | +87 | +1% | 2,811 |
| 2022/09/30 | 8,820 | 8,890 | 8,800 | 8,890 | +113 | +1.3% | 2,111 |
| 2022/09/29 | 8,701 | 8,778 | 8,601 | 8,777 | -28 | -0.3% | 1,638 |
| 2022/09/28 | 8,633 | 8,854 | 8,633 | 8,805 | +190 | +2.2% | 3,139 |
| 2022/09/27 | 8,502 | 8,628 | 8,502 | 8,615 | +8 | +0.1% | 1,533 |
| 2022/09/26 | 8,577 | 8,613 | 8,445 | 8,607 | +268 | +3.2% | 2,806 |
| 2022/09/22 | 8,348 | 8,400 | 8,339 | 8,339 | +39 | +0.5% | 1,127 |
| 2022/09/21 | 8,328 | 8,328 | 8,280 | 8,300 | +58 | +0.7% | 416 |
| 2022/09/20 | 8,210 | 8,279 | 8,129 | 8,242 | +32 | +0.4% | 510 |
| 2022/09/16 | 8,208 | 8,230 | 8,180 | 8,210 | +73 | +0.9% | 370 |
| 2022/09/15 | 8,209 | 8,209 | 8,080 | 8,137 | -29 | -0.4% | 277 |
| 2022/09/14 | 8,210 | 8,280 | 8,166 | 8,166 | +86 | +1.1% | 1,378 |
| 2022/09/13 | 8,297 | 8,297 | 8,000 | 8,080 | -220 | -2.7% | 1,439 |
| 2022/09/12 | 8,236 | 8,350 | 8,207 | 8,300 | -86 | -1% | 777 |
| 2022/09/09 | 8,381 | 8,408 | 8,240 | 8,386 | +1 | ±0% | 433 |
| 2022/09/08 | 8,386 | 8,422 | 8,211 | 8,385 | -1 | ±0% | 1,534 |
| 2022/09/07 | 8,130 | 8,434 | 8,130 | 8,386 | +206 | +2.5% | 1,728 |
| 2022/09/06 | 8,170 | 8,180 | 8,080 | 8,180 | +8 | +0.1% | 441 |
| 2022/09/05 | 8,195 | 8,198 | 8,000 | 8,172 | +52 | +0.6% | 1,512 |
| 2022/09/02 | 8,077 | 8,150 | 8,050 | 8,120 | +119 | +1.5% | 721 |
| 2022/09/01 | 8,025 | 8,049 | 7,975 | 8,001 | +50 | +0.6% | 1,243 |
| 2022/08/31 | 8,058 | 8,058 | 7,870 | 7,951 | -69 | -0.9% | 673 |
| 2022/08/30 | 8,058 | 8,069 | 8,000 | 8,020 | -38 | -0.5% | 574 |
| 2022/08/29 | 8,106 | 8,106 | 8,000 | 8,058 | +211 | +2.7% | 974 |
501～
550
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
