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 |
|---|---|---|---|---|---|---|---|
| 2022/08/31 | 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 |
| 2022/08/26 | 7,894 | 7,894 | 7,830 | 7,847 | -56 | -0.7% | 104 |
| 2022/08/25 | 7,985 | 7,985 | 7,801 | 7,903 | -31 | -0.4% | 237 |
| 2022/08/24 | 7,996 | 7,996 | 7,920 | 7,934 | -63 | -0.8% | 571 |
| 2022/08/23 | 7,981 | 8,029 | 7,951 | 7,997 | +79 | +1% | 983 |
| 2022/08/22 | 7,960 | 7,960 | 7,800 | 7,918 | +108 | +1.4% | 1,114 |
| 2022/08/19 | 7,776 | 7,810 | 7,693 | 7,810 | +85 | +1.1% | 607 |
| 2022/08/18 | 7,736 | 7,736 | 7,657 | 7,725 | +139 | +1.8% | 596 |
| 2022/08/17 | 7,694 | 7,694 | 7,582 | 7,586 | +11 | +0.1% | 216 |
| 2022/08/16 | 7,698 | 7,698 | 7,553 | 7,575 | -31 | -0.4% | 489 |
| 2022/08/15 | 7,665 | 7,730 | 7,605 | 7,606 | -59 | -0.8% | 396 |
| 2022/08/12 | 7,770 | 7,770 | 7,660 | 7,665 | -165 | -2.1% | 657 |
| 2022/08/10 | 7,898 | 7,898 | 7,770 | 7,830 | +1 | ±0% | 112 |
| 2022/08/09 | 7,899 | 7,903 | 7,700 | 7,829 | -76 | -1% | 662 |
| 2022/08/08 | 7,707 | 7,955 | 7,707 | 7,905 | +250 | +3.3% | 972 |
| 2022/08/05 | 7,757 | 7,759 | 7,655 | 7,655 | -65 | -0.8% | 1,082 |
| 2022/08/04 | 7,840 | 7,840 | 7,702 | 7,720 | -20 | -0.3% | 171 |
| 2022/08/03 | 7,800 | 7,879 | 7,740 | 7,740 | -12 | -0.2% | 301 |
| 2022/08/02 | 7,767 | 7,769 | 7,581 | 7,752 | -8 | -0.1% | 1,394 |
| 2022/08/01 | 7,800 | 7,899 | 7,678 | 7,760 | -120 | -1.5% | 1,493 |
| 2022/07/29 | 7,932 | 7,959 | 7,802 | 7,880 | -118 | -1.5% | 1,351 |
| 2022/07/28 | 8,004 | 8,060 | 7,899 | 7,998 | -151 | -1.9% | 2,601 |
| 2022/07/27 | 8,129 | 8,162 | 8,021 | 8,149 | +170 | +2.1% | 275 |
| 2022/07/26 | 8,098 | 8,143 | 7,962 | 7,979 | -101 | -1.3% | 1,437 |
| 2022/07/25 | 8,251 | 8,251 | 8,080 | 8,080 | -168 | -2% | 1,278 |
| 2022/07/22 | 8,201 | 8,248 | 8,150 | 8,248 | +48 | +0.6% | 676 |
| 2022/07/21 | 8,250 | 8,250 | 8,155 | 8,200 | -59 | -0.7% | 301 |
| 2022/07/20 | 8,335 | 8,335 | 8,175 | 8,259 | -76 | -0.9% | 684 |
| 2022/07/19 | 8,398 | 8,398 | 8,192 | 8,335 | -143 | -1.7% | 1,628 |
| 2022/07/15 | 8,480 | 8,480 | 8,450 | 8,478 | +28 | +0.3% | 743 |
| 2022/07/14 | 8,381 | 8,466 | 8,380 | 8,450 | -2 | ±0% | 485 |
| 2022/07/13 | 8,469 | 8,470 | 8,450 | 8,452 | -14 | -0.2% | 140 |
| 2022/07/12 | 8,400 | 8,470 | 8,400 | 8,466 | +66 | +0.8% | 360 |
| 2022/07/11 | 8,351 | 8,400 | 8,273 | 8,400 | +50 | +0.6% | 144 |
| 2022/07/08 | 8,428 | 8,428 | 8,184 | 8,350 | -76 | -0.9% | 824 |
| 2022/07/07 | 8,380 | 8,470 | 8,378 | 8,426 | -81 | -1% | 365 |
| 2022/07/06 | 8,415 | 8,507 | 8,400 | 8,507 | +54 | +0.6% | 2,641 |
| 2022/07/05 | 8,498 | 8,515 | 8,357 | 8,453 | -86 | -1% | 532 |
| 2022/07/04 | 8,555 | 8,600 | 8,450 | 8,539 | +69 | +0.8% | 709 |
| 2022/07/01 | 8,398 | 8,563 | 8,383 | 8,470 | +87 | +1% | 1,788 |
| 2022/06/30 | 8,406 | 8,411 | 8,332 | 8,383 | +27 | +0.3% | 353 |
| 2022/06/29 | 8,330 | 8,388 | 8,329 | 8,356 | +59 | +0.7% | 488 |
| 2022/06/28 | 8,290 | 8,326 | 8,151 | 8,297 | +42 | +0.5% | 352 |
| 2022/06/27 | 8,217 | 8,399 | 8,150 | 8,255 | -36 | -0.4% | 721 |
| 2022/06/24 | 8,377 | 8,421 | 8,251 | 8,291 | -139 | -1.6% | 1,909 |
| 2022/06/23 | 8,485 | 8,500 | 8,360 | 8,430 | -34 | -0.4% | 1,181 |
| 2022/06/22 | 8,190 | 8,466 | 8,179 | 8,464 | +275 | +3.4% | 1,543 |
| 2022/06/21 | 8,300 | 8,328 | 8,144 | 8,189 | -175 | -2.1% | 885 |
701～
750
件表示中 / 1787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
