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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 6,260 | 6,320 | 6,241 | 6,300 | +52 | +0.8% | 285 |
| 2022/01/14 | 6,165 | 6,248 | 6,165 | 6,248 | +11 | +0.2% | 20 |
| 2022/01/13 | 6,209 | 6,238 | 6,155 | 6,237 | -1 | ±0% | 481 |
| 2022/01/12 | 6,324 | 6,324 | 6,220 | 6,238 | -80 | -1.3% | 474 |
| 2022/01/11 | 6,299 | 6,318 | 6,299 | 6,318 | +37 | +0.6% | 732 |
| 2022/01/07 | 6,348 | 6,348 | 6,220 | 6,281 | -49 | -0.8% | 905 |
| 2022/01/06 | 6,252 | 6,330 | 6,252 | 6,330 | +99 | +1.6% | 2,532 |
| 2022/01/05 | 6,275 | 6,321 | 6,221 | 6,231 | +37 | +0.6% | 1,023 |
| 2022/01/04 | 6,220 | 6,220 | 6,162 | 6,194 | +4 | +0.1% | 402 |
| 2021/12/30 | 6,185 | 6,200 | 6,141 | 6,190 | +5 | +0.1% | 444 |
| 2021/12/29 | 6,130 | 6,185 | 6,130 | 6,185 | -3 | ±0% | 172 |
| 2021/12/28 | 6,187 | 6,188 | 6,121 | 6,188 | +69 | +1.1% | 322 |
| 2021/12/27 | 6,109 | 6,216 | 6,104 | 6,119 | ±0 | ±0% | 427 |
| 2021/12/24 | 6,147 | 6,147 | 6,119 | 6,119 | -3 | ±0% | 139 |
| 2021/12/23 | 6,151 | 6,151 | 6,120 | 6,122 | -29 | -0.5% | 207 |
| 2021/12/22 | 6,150 | 6,151 | 6,111 | 6,151 | +1 | ±0% | 511 |
| 2021/12/21 | 6,159 | 6,160 | 6,132 | 6,150 | -15 | -0.2% | 661 |
| 2021/12/20 | 6,136 | 6,180 | 6,131 | 6,165 | +15 | +0.2% | 1,130 |
| 2021/12/17 | 6,195 | 6,195 | 6,090 | 6,150 | +20 | +0.3% | 234 |
| 2021/12/16 | 6,131 | 6,170 | 6,127 | 6,130 | -65 | -1% | 376 |
| 2021/12/15 | 6,133 | 6,212 | 6,133 | 6,195 | -5 | -0.1% | 286 |
| 2021/12/14 | 6,153 | 6,200 | 6,153 | 6,200 | +72 | +1.2% | 281 |
| 2021/12/13 | 6,231 | 6,231 | 6,035 | 6,128 | -51 | -0.8% | 812 |
| 2021/12/10 | 6,140 | 6,229 | 6,123 | 6,179 | +56 | +0.9% | 292 |
| 2021/12/09 | 6,149 | 6,149 | 6,122 | 6,123 | -27 | -0.4% | 192 |
| 2021/12/08 | 6,179 | 6,179 | 6,061 | 6,150 | -40 | -0.6% | 1,678 |
| 2021/12/07 | 6,240 | 6,240 | 6,190 | 6,190 | -20 | -0.3% | 548 |
| 2021/12/06 | 6,210 | 6,260 | 6,181 | 6,210 | +10 | +0.2% | 300 |
| 2021/12/03 | 6,218 | 6,315 | 6,170 | 6,200 | -15 | -0.2% | 707 |
| 2021/12/02 | 6,340 | 6,419 | 6,215 | 6,215 | -110 | -1.7% | 1,339 |
| 2021/12/01 | 6,403 | 6,527 | 6,312 | 6,325 | -78 | -1.2% | 3,990 |
| 2021/11/30 | 6,276 | 6,420 | 6,260 | 6,403 | +35 | +0.5% | 2,556 |
| 2021/11/29 | 6,400 | 6,400 | 6,300 | 6,368 | -2 | ±0% | 595 |
| 2021/11/26 | 6,290 | 6,370 | 6,280 | 6,370 | +40 | +0.6% | 1,220 |
| 2021/11/25 | 6,270 | 6,330 | 6,220 | 6,330 | +90 | +1.4% | 320 |
| 2021/11/24 | 6,270 | 6,270 | 6,190 | 6,240 | +70 | +1.1% | 173 |
| 2021/11/22 | 6,290 | 6,290 | 6,170 | 6,170 | -130 | -2.1% | 1,922 |
| 2021/11/19 | 6,390 | 6,390 | 6,300 | 6,300 | -30 | -0.5% | 544 |
| 2021/11/18 | 6,350 | 6,360 | 6,320 | 6,330 | +10 | +0.2% | 556 |
| 2021/11/17 | 6,320 | 6,320 | 6,300 | 6,320 | +10 | +0.2% | 68 |
| 2021/11/16 | 6,270 | 6,320 | 6,270 | 6,310 | +20 | +0.3% | 205 |
| 2021/11/15 | 6,400 | 6,400 | 6,240 | 6,290 | -40 | -0.6% | 844 |
| 2021/11/12 | 6,340 | 6,360 | 6,300 | 6,330 | -60 | -0.9% | 686 |
| 2021/11/11 | 6,310 | 6,430 | 6,310 | 6,390 | +120 | +1.9% | 786 |
| 2021/11/10 | 6,250 | 6,320 | 6,250 | 6,270 | +30 | +0.5% | 429 |
| 2021/11/09 | 6,280 | 6,280 | 6,210 | 6,240 | ±0 | ±0% | 525 |
| 2021/11/08 | 6,290 | 6,290 | 6,240 | 6,240 | -10 | -0.2% | 360 |
| 2021/11/05 | 6,220 | 6,270 | 6,220 | 6,250 | -10 | -0.2% | 360 |
| 2021/11/04 | 6,300 | 6,300 | 6,220 | 6,260 | +30 | +0.5% | 301 |
| 2021/11/02 | 6,310 | 6,310 | 6,220 | 6,230 | -70 | -1.1% | 807 |
701～
750
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
