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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 5,870 | 5,900 | 5,860 | 5,900 | +30 | +0.5% | 398 |
| 2021/08/18 | 5,820 | 5,870 | 5,820 | 5,870 | +40 | +0.7% | 665 |
| 2021/08/17 | 5,790 | 5,840 | 5,760 | 5,830 | -30 | -0.5% | 339 |
| 2021/08/16 | 5,800 | 5,860 | 5,780 | 5,860 | +60 | +1% | 351 |
| 2021/08/13 | 5,760 | 5,800 | 5,760 | 5,800 | +60 | +1% | 384 |
| 2021/08/12 | 5,740 | 5,780 | 5,740 | 5,740 | ±0 | ±0% | 73 |
| 2021/08/11 | 5,770 | 5,780 | 5,740 | 5,740 | +20 | +0.3% | 156 |
| 2021/08/10 | 5,710 | 5,770 | 5,710 | 5,720 | +10 | +0.2% | 190 |
| 2021/08/06 | 5,690 | 5,760 | 5,680 | 5,710 | +20 | +0.4% | 334 |
| 2021/08/05 | 5,680 | 5,690 | 5,670 | 5,690 | +30 | +0.5% | 103 |
| 2021/08/04 | 5,730 | 5,730 | 5,650 | 5,660 | -70 | -1.2% | 1,560 |
| 2021/08/03 | 5,750 | 5,750 | 5,730 | 5,730 | -60 | -1% | 216 |
| 2021/08/02 | 5,820 | 5,820 | 5,750 | 5,790 | -10 | -0.2% | 346 |
| 2021/07/30 | 5,760 | 5,800 | 5,760 | 5,800 | +40 | +0.7% | 177 |
| 2021/07/29 | 5,750 | 5,760 | 5,720 | 5,760 | -20 | -0.3% | 219 |
| 2021/07/28 | 5,790 | 5,790 | 5,750 | 5,780 | ±0 | ±0% | 550 |
| 2021/07/27 | 5,770 | 5,780 | 5,750 | 5,780 | +20 | +0.3% | 1,529 |
| 2021/07/26 | 5,760 | 5,800 | 5,750 | 5,760 | +10 | +0.2% | 189 |
| 2021/07/21 | 5,780 | 5,790 | 5,680 | 5,750 | -30 | -0.5% | 1,470 |
| 2021/07/20 | 5,780 | 5,790 | 5,760 | 5,780 | ±0 | ±0% | 628 |
| 2021/07/19 | 5,800 | 5,800 | 5,750 | 5,780 | +40 | +0.7% | 399 |
| 2021/07/16 | 5,740 | 5,740 | 5,720 | 5,740 | ±0 | ±0% | 80 |
| 2021/07/15 | 5,730 | 5,740 | 5,710 | 5,740 | -10 | -0.2% | 291 |
| 2021/07/14 | 5,740 | 5,750 | 5,740 | 5,750 | +10 | +0.2% | 195 |
| 2021/07/13 | 5,770 | 5,770 | 5,710 | 5,740 | +30 | +0.5% | 1,004 |
| 2021/07/12 | 5,900 | 5,900 | 5,660 | 5,710 | -120 | -2.1% | 1,473 |
| 2021/07/09 | 5,800 | 5,830 | 5,780 | 5,830 | +50 | +0.9% | 795 |
| 2021/07/08 | 5,790 | 5,790 | 5,730 | 5,780 | ±0 | ±0% | 1,407 |
| 2021/07/07 | 5,750 | 5,780 | 5,740 | 5,780 | -10 | -0.2% | 883 |
| 2021/07/06 | 5,830 | 5,830 | 5,710 | 5,790 | -40 | -0.7% | 590 |
| 2021/07/05 | 5,910 | 5,910 | 5,820 | 5,830 | -30 | -0.5% | 538 |
| 2021/07/02 | 5,870 | 5,870 | 5,830 | 5,860 | +20 | +0.3% | 359 |
| 2021/07/01 | 5,840 | 5,850 | 5,800 | 5,840 | +80 | +1.4% | 405 |
| 2021/06/30 | 5,840 | 5,840 | 5,760 | 5,760 | -60 | -1% | 603 |
| 2021/06/29 | 5,820 | 5,820 | 5,780 | 5,820 | +30 | +0.5% | 335 |
| 2021/06/28 | 5,850 | 5,850 | 5,790 | 5,790 | +20 | +0.3% | 175 |
| 2021/06/25 | 5,800 | 5,800 | 5,770 | 5,770 | -30 | -0.5% | 115 |
| 2021/06/24 | 5,790 | 5,800 | 5,770 | 5,800 | ±0 | ±0% | 115 |
| 2021/06/23 | 5,810 | 5,830 | 5,800 | 5,800 | -10 | -0.2% | 218 |
| 2021/06/22 | 5,810 | 5,820 | 5,810 | 5,810 | ±0 | ±0% | 71 |
| 2021/06/21 | 5,810 | 5,860 | 5,800 | 5,810 | +20 | +0.3% | 1,369 |
| 2021/06/18 | 5,830 | 5,830 | 5,790 | 5,790 | -10 | -0.2% | 174 |
| 2021/06/17 | 5,850 | 5,910 | 5,800 | 5,800 | -30 | -0.5% | 1,192 |
| 2021/06/16 | 5,860 | 5,860 | 5,830 | 5,830 | ±0 | ±0% | 51 |
| 2021/06/15 | 5,820 | 5,830 | 5,800 | 5,830 | ±0 | ±0% | 250 |
| 2021/06/14 | 5,850 | 5,850 | 5,830 | 5,830 | -20 | -0.3% | 367 |
| 2021/06/11 | 5,850 | 5,890 | 5,850 | 5,850 | ±0 | ±0% | 344 |
| 2021/06/10 | 5,880 | 5,880 | 5,850 | 5,850 | +20 | +0.3% | 119 |
| 2021/06/09 | 5,860 | 5,910 | 5,830 | 5,830 | -60 | -1% | 107 |
| 2021/06/08 | 5,820 | 5,900 | 5,800 | 5,890 | -30 | -0.5% | 392 |
801～
850
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
