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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 6,925 | 6,934 | 6,797 | 6,896 | +71 | +1% | 278 |
| 2022/03/30 | 6,853 | 6,853 | 6,825 | 6,825 | -115 | -1.7% | 557 |
| 2022/03/29 | 6,860 | 6,990 | 6,860 | 6,940 | +80 | +1.2% | 1,727 |
| 2022/03/28 | 6,860 | 6,899 | 6,850 | 6,860 | +50 | +0.7% | 469 |
| 2022/03/25 | 6,822 | 6,850 | 6,810 | 6,810 | +20 | +0.3% | 1,215 |
| 2022/03/24 | 6,837 | 6,844 | 6,780 | 6,790 | +32 | +0.5% | 205 |
| 2022/03/23 | 6,800 | 6,854 | 6,751 | 6,758 | -13 | -0.2% | 619 |
| 2022/03/22 | 6,774 | 6,799 | 6,704 | 6,771 | +85 | +1.3% | 984 |
| 2022/03/18 | 6,696 | 6,789 | 6,685 | 6,686 | +6 | +0.1% | 2,333 |
| 2022/03/17 | 6,661 | 6,714 | 6,607 | 6,680 | -1 | ±0% | 2,131 |
| 2022/03/16 | 6,825 | 6,825 | 6,672 | 6,681 | -44 | -0.7% | 2,324 |
| 2022/03/15 | 6,734 | 6,803 | 6,700 | 6,725 | -4 | -0.1% | 1,205 |
| 2022/03/14 | 6,666 | 6,739 | 6,648 | 6,729 | +82 | +1.2% | 473 |
| 2022/03/11 | 6,611 | 6,649 | 6,610 | 6,647 | +17 | +0.3% | 657 |
| 2022/03/10 | 6,632 | 6,649 | 6,580 | 6,630 | -51 | -0.8% | 472 |
| 2022/03/09 | 6,656 | 6,699 | 6,656 | 6,681 | -25 | -0.4% | 708 |
| 2022/03/08 | 6,745 | 6,750 | 6,678 | 6,706 | +37 | +0.6% | 1,873 |
| 2022/03/07 | 6,739 | 6,739 | 6,580 | 6,669 | +18 | +0.3% | 1,753 |
| 2022/03/04 | 6,582 | 6,665 | 6,582 | 6,651 | +35 | +0.5% | 579 |
| 2022/03/03 | 6,592 | 6,642 | 6,580 | 6,616 | -46 | -0.7% | 547 |
| 2022/03/02 | 6,680 | 6,680 | 6,600 | 6,662 | +82 | +1.2% | 333 |
| 2022/03/01 | 6,669 | 6,669 | 6,580 | 6,580 | -98 | -1.5% | 1,588 |
| 2022/02/28 | 6,775 | 6,775 | 6,605 | 6,678 | +3 | ±0% | 596 |
| 2022/02/25 | 6,707 | 6,749 | 6,641 | 6,675 | -75 | -1.1% | 860 |
| 2022/02/24 | 6,660 | 6,750 | 6,660 | 6,750 | +90 | +1.4% | 2,071 |
| 2022/02/22 | 6,711 | 6,711 | 6,550 | 6,660 | +26 | +0.4% | 1,393 |
| 2022/02/21 | 6,600 | 6,713 | 6,600 | 6,634 | +85 | +1.3% | 697 |
| 2022/02/18 | 6,559 | 6,619 | 6,500 | 6,549 | +4 | +0.1% | 732 |
| 2022/02/17 | 6,580 | 6,590 | 6,536 | 6,545 | -61 | -0.9% | 1,440 |
| 2022/02/16 | 6,630 | 6,690 | 6,580 | 6,606 | -119 | -1.8% | 669 |
| 2022/02/15 | 6,723 | 6,725 | 6,623 | 6,725 | +81 | +1.2% | 838 |
| 2022/02/14 | 6,675 | 6,675 | 6,588 | 6,644 | +69 | +1% | 1,792 |
| 2022/02/10 | 6,643 | 6,643 | 6,458 | 6,575 | -52 | -0.8% | 1,260 |
| 2022/02/09 | 6,719 | 6,719 | 6,627 | 6,627 | -110 | -1.6% | 482 |
| 2022/02/08 | 6,693 | 6,737 | 6,622 | 6,737 | +12 | +0.2% | 1,578 |
| 2022/02/07 | 6,561 | 6,725 | 6,561 | 6,725 | +111 | +1.7% | 389 |
| 2022/02/04 | 6,640 | 6,657 | 6,614 | 6,614 | ±0 | ±0% | 706 |
| 2022/02/03 | 6,644 | 6,644 | 6,575 | 6,614 | +22 | +0.3% | 722 |
| 2022/02/02 | 6,655 | 6,659 | 6,553 | 6,592 | -98 | -1.5% | 548 |
| 2022/02/01 | 6,592 | 6,773 | 6,571 | 6,690 | +99 | +1.5% | 466 |
| 2022/01/31 | 6,860 | 6,860 | 6,585 | 6,591 | -169 | -2.5% | 1,861 |
| 2022/01/28 | 6,850 | 6,890 | 6,760 | 6,760 | -12 | -0.2% | 1,052 |
| 2022/01/27 | 6,617 | 6,920 | 6,617 | 6,772 | +142 | +2.1% | 1,295 |
| 2022/01/26 | 6,710 | 6,710 | 6,515 | 6,630 | -10 | -0.2% | 2,112 |
| 2022/01/25 | 6,490 | 6,670 | 6,490 | 6,640 | +150 | +2.3% | 1,464 |
| 2022/01/24 | 6,359 | 6,499 | 6,350 | 6,490 | +171 | +2.7% | 1,342 |
| 2022/01/21 | 6,362 | 6,362 | 6,319 | 6,319 | -18 | -0.3% | 622 |
| 2022/01/20 | 6,360 | 6,360 | 6,291 | 6,337 | -26 | -0.4% | 1,604 |
| 2022/01/19 | 6,326 | 6,363 | 6,325 | 6,363 | +43 | +0.7% | 605 |
| 2022/01/18 | 6,320 | 6,325 | 6,276 | 6,320 | +20 | +0.3% | 640 |
651～
700
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
