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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 7,789 | 7,789 | 7,644 | 7,645 | +6 | +0.1% | 815 |
| 2024/09/06 | 7,549 | 7,684 | 7,549 | 7,639 | +9 | +0.1% | 1,317 |
| 2024/09/05 | 7,668 | 7,668 | 7,510 | 7,630 | -20 | -0.3% | 373 |
| 2024/09/04 | 7,586 | 7,700 | 7,562 | 7,650 | +200 | +2.7% | 460 |
| 2024/09/03 | 7,381 | 7,450 | 7,381 | 7,450 | +90 | +1.2% | 62 |
| 2024/09/02 | 7,281 | 7,432 | 7,281 | 7,360 | -32 | -0.4% | 49 |
| 2024/08/30 | 7,409 | 7,409 | 7,392 | 7,392 | +46 | +0.6% | 36 |
| 2024/08/29 | 7,300 | 7,348 | 7,300 | 7,346 | +56 | +0.8% | 216 |
| 2024/08/28 | 7,271 | 7,335 | 7,270 | 7,290 | +15 | +0.2% | 15 |
| 2024/08/27 | 7,276 | 7,349 | 7,275 | 7,275 | +15 | +0.2% | 56 |
| 2024/08/26 | 7,205 | 7,340 | 7,205 | 7,260 | -60 | -0.8% | 9 |
| 2024/08/23 | 7,229 | 7,344 | 7,229 | 7,320 | +68 | +0.9% | 94 |
| 2024/08/22 | 7,180 | 7,289 | 7,180 | 7,252 | -78 | -1.1% | 57 |
| 2024/08/21 | 7,251 | 7,350 | 7,251 | 7,330 | -29 | -0.4% | 25 |
| 2024/08/20 | 7,234 | 7,366 | 7,234 | 7,359 | +19 | +0.3% | 25 |
| 2024/08/19 | 7,200 | 7,340 | 7,200 | 7,340 | ±0 | ±0% | 135 |
| 2024/08/16 | 7,272 | 7,363 | 7,272 | 7,340 | -105 | -1.4% | 44 |
| 2024/08/15 | 7,322 | 7,450 | 7,313 | 7,445 | +27 | +0.4% | 63 |
| 2024/08/14 | 7,383 | 7,418 | 7,335 | 7,418 | -64 | -0.9% | 38 |
| 2024/08/13 | 7,360 | 7,490 | 7,360 | 7,482 | -95 | -1.3% | 85 |
| 2024/08/09 | 7,458 | 7,577 | 7,458 | 7,577 | -46 | -0.6% | 194 |
| 2024/08/08 | 7,624 | 7,624 | 7,607 | 7,623 | +176 | +2.4% | 160 |
| 2024/08/07 | 7,649 | 7,649 | 7,422 | 7,447 | -202 | -2.6% | 91 |
| 2024/08/06 | 7,468 | 7,649 | 7,351 | 7,649 | -251 | -3.2% | 1,042 |
| 2024/08/05 | 7,399 | 7,900 | 7,399 | 7,900 | +523 | +7.1% | 2,348 |
| 2024/08/02 | 7,209 | 7,377 | 7,209 | 7,377 | +233 | +3.3% | 435 |
| 2024/08/01 | 7,151 | 7,201 | 7,090 | 7,144 | -166 | -2.3% | 254 |
| 2024/07/31 | 7,380 | 7,380 | 7,292 | 7,310 | -86 | -1.2% | 47 |
| 2024/07/30 | 7,340 | 7,399 | 7,316 | 7,396 | +96 | +1.3% | 15 |
| 2024/07/29 | 7,340 | 7,340 | 7,300 | 7,300 | -40 | -0.5% | 20 |
| 2024/07/26 | 7,394 | 7,397 | 7,334 | 7,340 | +32 | +0.4% | 39 |
| 2024/07/25 | 7,387 | 7,400 | 7,308 | 7,308 | -42 | -0.6% | 229 |
| 2024/07/24 | 7,396 | 7,397 | 7,350 | 7,350 | ±0 | ±0% | 83 |
| 2024/07/23 | 7,350 | 7,350 | 7,350 | 7,350 | -40 | -0.5% | 10 |
| 2024/07/22 | 7,378 | 7,394 | 7,378 | 7,390 | +51 | +0.7% | 193 |
| 2024/07/19 | 7,251 | 7,350 | 7,251 | 7,339 | +39 | +0.5% | 223 |
| 2024/07/18 | 7,350 | 7,350 | 7,223 | 7,300 | -6 | -0.1% | 211 |
| 2024/07/17 | 7,248 | 7,309 | 7,248 | 7,306 | +45 | +0.6% | 93 |
| 2024/07/16 | 7,245 | 7,283 | 7,223 | 7,261 | -87 | -1.2% | 235 |
| 2024/07/12 | 7,337 | 7,350 | 7,261 | 7,348 | - | - | 729 |
| 2024/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/10 | 7,264 | 7,310 | 7,251 | 7,310 | -34 | -0.5% | 136 |
| 2024/07/09 | 7,298 | 7,347 | 7,290 | 7,344 | +94 | +1.3% | 177 |
| 2024/07/08 | 7,285 | 7,300 | 7,250 | 7,250 | -100 | -1.4% | 405 |
| 2024/07/05 | 7,459 | 7,459 | 7,272 | 7,350 | -169 | -2.2% | 694 |
| 2024/07/04 | 7,519 | 7,519 | 7,519 | 7,519 | -20 | -0.3% | 1 |
| 2024/07/03 | 7,547 | 7,547 | 7,463 | 7,539 | -10 | -0.1% | 1,247 |
| 2024/07/02 | 7,525 | 7,549 | 7,503 | 7,549 | +48 | +0.6% | 55 |
| 2024/07/01 | 7,549 | 7,549 | 7,500 | 7,501 | -25 | -0.3% | 573 |
| 2024/06/28 | 7,488 | 7,526 | 7,488 | 7,526 | +36 | +0.5% | 86 |
51～
100
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
