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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 7,950 | 8,138 | 7,901 | 8,123 | +292 | +3.7% | 4,179 |
| 2022/06/14 | 7,899 | 7,950 | 7,830 | 7,831 | -17 | -0.2% | 1,016 |
| 2022/06/13 | 7,849 | 7,850 | 7,731 | 7,848 | +163 | +2.1% | 493 |
| 2022/06/10 | 7,603 | 7,685 | 7,603 | 7,685 | +82 | +1.1% | 668 |
| 2022/06/09 | 7,615 | 7,635 | 7,603 | 7,603 | +69 | +0.9% | 580 |
| 2022/06/08 | 7,494 | 7,550 | 7,494 | 7,534 | +11 | +0.1% | 839 |
| 2022/06/07 | 7,340 | 7,524 | 7,340 | 7,523 | +168 | +2.3% | 2,735 |
| 2022/06/06 | 7,386 | 7,386 | 7,210 | 7,355 | -30 | -0.4% | 261 |
| 2022/06/03 | 7,380 | 7,410 | 7,380 | 7,385 | +19 | +0.3% | 107 |
| 2022/06/02 | 7,241 | 7,380 | 7,241 | 7,366 | +141 | +2% | 791 |
| 2022/06/01 | 7,260 | 7,260 | 7,183 | 7,225 | +50 | +0.7% | 131 |
| 2022/05/31 | 7,189 | 7,275 | 7,175 | 7,175 | +30 | +0.4% | 703 |
| 2022/05/30 | 7,154 | 7,245 | 7,105 | 7,145 | -8 | -0.1% | 494 |
| 2022/05/27 | 7,285 | 7,285 | 7,131 | 7,153 | -61 | -0.8% | 3,520 |
| 2022/05/26 | 7,277 | 7,286 | 7,187 | 7,214 | -75 | -1% | 437 |
| 2022/05/25 | 7,250 | 7,300 | 7,138 | 7,289 | +14 | +0.2% | 891 |
| 2022/05/24 | 7,111 | 7,277 | 7,111 | 7,275 | +98 | +1.4% | 286 |
| 2022/05/23 | 7,102 | 7,177 | 7,075 | 7,177 | -22 | -0.3% | 1,136 |
| 2022/05/20 | 7,345 | 7,345 | 7,199 | 7,199 | -121 | -1.7% | 1,129 |
| 2022/05/19 | 7,270 | 7,375 | 7,244 | 7,320 | +50 | +0.7% | 398 |
| 2022/05/18 | 7,209 | 7,331 | 7,191 | 7,270 | +79 | +1.1% | 221 |
| 2022/05/17 | 7,291 | 7,299 | 7,168 | 7,191 | -100 | -1.4% | 1,564 |
| 2022/05/16 | 7,201 | 7,354 | 7,163 | 7,291 | +143 | +2% | 1,181 |
| 2022/05/13 | 7,439 | 7,439 | 7,148 | 7,148 | -331 | -4.4% | 3,874 |
| 2022/05/12 | 7,486 | 7,490 | 7,410 | 7,479 | -7 | -0.1% | 1,659 |
| 2022/05/11 | 7,385 | 7,500 | 7,385 | 7,486 | +2 | ±0% | 685 |
| 2022/05/10 | 7,484 | 7,490 | 7,411 | 7,484 | -6 | -0.1% | 690 |
| 2022/05/09 | 7,400 | 7,490 | 7,362 | 7,490 | +90 | +1.2% | 717 |
| 2022/05/06 | 7,301 | 7,400 | 7,301 | 7,400 | +70 | +1% | 427 |
| 2022/05/02 | 7,409 | 7,409 | 7,280 | 7,330 | -31 | -0.4% | 685 |
| 2022/04/28 | 7,437 | 7,437 | 7,300 | 7,361 | -7 | -0.1% | 1,886 |
| 2022/04/27 | 7,349 | 7,388 | 7,310 | 7,368 | +10 | +0.1% | 814 |
| 2022/04/26 | 7,388 | 7,388 | 7,239 | 7,358 | -31 | -0.4% | 679 |
| 2022/04/25 | 7,448 | 7,448 | 7,301 | 7,389 | +91 | +1.2% | 865 |
| 2022/04/22 | 7,154 | 7,309 | 7,154 | 7,298 | +108 | +1.5% | 710 |
| 2022/04/21 | 7,319 | 7,319 | 7,176 | 7,190 | -6 | -0.1% | 284 |
| 2022/04/20 | 7,248 | 7,387 | 7,196 | 7,196 | +20 | +0.3% | 744 |
| 2022/04/19 | 7,185 | 7,200 | 7,109 | 7,176 | -37 | -0.5% | 1,551 |
| 2022/04/18 | 7,245 | 7,299 | 7,213 | 7,213 | +35 | +0.5% | 512 |
| 2022/04/15 | 7,150 | 7,242 | 7,150 | 7,178 | +88 | +1.2% | 577 |
| 2022/04/14 | 7,119 | 7,120 | 7,061 | 7,090 | -29 | -0.4% | 330 |
| 2022/04/13 | 7,139 | 7,145 | 7,104 | 7,119 | -14 | -0.2% | 282 |
| 2022/04/12 | 7,119 | 7,135 | 7,071 | 7,133 | +33 | +0.5% | 539 |
| 2022/04/11 | 7,084 | 7,144 | 7,040 | 7,100 | +74 | +1.1% | 365 |
| 2022/04/08 | 7,089 | 7,094 | 7,025 | 7,026 | -5 | -0.1% | 508 |
| 2022/04/07 | 6,960 | 7,091 | 6,960 | 7,031 | +71 | +1% | 1,218 |
| 2022/04/06 | 6,892 | 6,979 | 6,879 | 6,960 | +111 | +1.6% | 809 |
| 2022/04/05 | 6,830 | 6,851 | 6,830 | 6,849 | +19 | +0.3% | 255 |
| 2022/04/04 | 6,888 | 6,888 | 6,828 | 6,830 | -59 | -0.9% | 253 |
| 2022/04/01 | 6,845 | 6,890 | 6,845 | 6,889 | -7 | -0.1% | 280 |
601～
650
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
