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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 6,320 | 6,340 | 6,290 | 6,300 | -20 | -0.3% | 161 |
| 2021/10/29 | 6,240 | 6,330 | 6,240 | 6,320 | +70 | +1.1% | 709 |
| 2021/10/28 | 6,260 | 6,290 | 6,250 | 6,250 | +10 | +0.2% | 252 |
| 2021/10/27 | 6,230 | 6,250 | 6,220 | 6,240 | +10 | +0.2% | 113 |
| 2021/10/26 | 6,270 | 6,270 | 6,220 | 6,230 | +10 | +0.2% | 771 |
| 2021/10/25 | 6,260 | 6,260 | 6,220 | 6,220 | -20 | -0.3% | 589 |
| 2021/10/22 | 6,290 | 6,290 | 6,220 | 6,240 | -30 | -0.5% | 435 |
| 2021/10/21 | 6,300 | 6,340 | 6,210 | 6,270 | -30 | -0.5% | 1,266 |
| 2021/10/20 | 6,210 | 6,320 | 6,180 | 6,300 | +40 | +0.6% | 1,790 |
| 2021/10/19 | 6,240 | 6,300 | 6,190 | 6,260 | +60 | +1% | 3,424 |
| 2021/10/18 | 6,240 | 6,350 | 6,200 | 6,200 | -40 | -0.6% | 5,228 |
| 2021/10/15 | 6,270 | 6,320 | 6,230 | 6,240 | -50 | -0.8% | 785 |
| 2021/10/14 | 6,330 | 6,350 | 6,270 | 6,290 | -30 | -0.5% | 1,889 |
| 2021/10/13 | 6,370 | 6,370 | 6,320 | 6,320 | +20 | +0.3% | 2,030 |
| 2021/10/12 | 6,300 | 6,330 | 6,280 | 6,300 | +90 | +1.4% | 867 |
| 2021/10/11 | 6,250 | 6,280 | 6,210 | 6,210 | ±0 | ±0% | 695 |
| 2021/10/08 | 6,200 | 6,230 | 6,170 | 6,210 | +50 | +0.8% | 1,202 |
| 2021/10/07 | 6,260 | 6,260 | 6,110 | 6,160 | -40 | -0.6% | 3,037 |
| 2021/10/06 | 6,260 | 6,270 | 6,150 | 6,200 | ±0 | ±0% | 2,692 |
| 2021/10/05 | 6,230 | 6,250 | 6,170 | 6,200 | +30 | +0.5% | 5,041 |
| 2021/10/04 | 6,140 | 6,220 | 6,090 | 6,170 | +160 | +2.7% | 2,989 |
| 2021/10/01 | 6,010 | 6,040 | 5,980 | 6,010 | +40 | +0.7% | 2,944 |
| 2021/09/30 | 5,990 | 6,010 | 5,970 | 5,970 | -30 | -0.5% | 798 |
| 2021/09/29 | 5,940 | 6,000 | 5,930 | 6,000 | +100 | +1.7% | 2,178 |
| 2021/09/28 | 5,910 | 5,920 | 5,880 | 5,900 | +40 | +0.7% | 273 |
| 2021/09/27 | 5,900 | 5,910 | 5,860 | 5,860 | ±0 | ±0% | 2,192 |
| 2021/09/24 | 5,770 | 5,880 | 5,770 | 5,860 | +60 | +1% | 1,625 |
| 2021/09/22 | 5,870 | 5,870 | 5,800 | 5,800 | -70 | -1.2% | 4,778 |
| 2021/09/21 | 5,880 | 5,900 | 5,860 | 5,870 | ±0 | ±0% | 4,462 |
| 2021/09/17 | 5,850 | 5,890 | 5,850 | 5,870 | -20 | -0.3% | 983 |
| 2021/09/16 | 5,790 | 5,900 | 5,790 | 5,890 | +40 | +0.7% | 1,035 |
| 2021/09/15 | 5,880 | 5,880 | 5,800 | 5,850 | -20 | -0.3% | 1,094 |
| 2021/09/14 | 5,840 | 5,870 | 5,840 | 5,870 | -20 | -0.3% | 558 |
| 2021/09/13 | 5,990 | 5,990 | 5,880 | 5,890 | -50 | -0.8% | 632 |
| 2021/09/10 | 5,990 | 5,990 | 5,910 | 5,940 | ±0 | ±0% | 986 |
| 2021/09/09 | 5,920 | 5,970 | 5,870 | 5,940 | +90 | +1.5% | 544 |
| 2021/09/08 | 5,840 | 5,910 | 5,820 | 5,850 | -20 | -0.3% | 174 |
| 2021/09/07 | 5,800 | 5,870 | 5,780 | 5,870 | +20 | +0.3% | 874 |
| 2021/09/06 | 5,810 | 5,860 | 5,810 | 5,850 | +30 | +0.5% | 602 |
| 2021/09/03 | 5,890 | 5,890 | 5,750 | 5,820 | -60 | -1% | 794 |
| 2021/09/02 | 5,880 | 5,880 | 5,840 | 5,880 | +50 | +0.9% | 343 |
| 2021/09/01 | 5,890 | 5,890 | 5,830 | 5,830 | -30 | -0.5% | 597 |
| 2021/08/31 | 5,940 | 5,940 | 5,850 | 5,860 | -60 | -1% | 381 |
| 2021/08/30 | 5,890 | 5,940 | 5,890 | 5,920 | -10 | -0.2% | 338 |
| 2021/08/27 | 5,930 | 5,940 | 5,890 | 5,930 | ±0 | ±0% | 461 |
| 2021/08/26 | 5,910 | 5,930 | 5,870 | 5,930 | +40 | +0.7% | 268 |
| 2021/08/25 | 5,900 | 5,930 | 5,870 | 5,890 | -40 | -0.7% | 945 |
| 2021/08/24 | 5,970 | 5,970 | 5,840 | 5,930 | -10 | -0.2% | 579 |
| 2021/08/23 | 6,090 | 6,090 | 5,920 | 5,940 | -50 | -0.8% | 1,950 |
| 2021/08/20 | 5,910 | 5,990 | 5,910 | 5,990 | +90 | +1.5% | 1,102 |
751～
800
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
