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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 6,150 | 6,150 | 5,960 | 5,970 | -260 | -4.2% | 2,000 |
| 2021/01/06 | 6,170 | 6,230 | 6,100 | 6,230 | -10 | -0.2% | 600 |
| 2021/01/05 | 6,300 | 6,300 | 6,240 | 6,240 | -60 | -1% | 552 |
| 2021/01/04 | 6,430 | 6,490 | 6,290 | 6,300 | -120 | -1.9% | 697 |
| 2020/12/30 | 6,530 | 6,550 | 6,420 | 6,420 | -140 | -2.1% | 383 |
| 2020/12/29 | 6,560 | 6,690 | 6,500 | 6,560 | ±0 | ±0% | 569 |
| 2020/12/28 | 6,730 | 6,730 | 6,530 | 6,560 | -70 | -1.1% | 760 |
| 2020/12/25 | 6,700 | 6,730 | 6,580 | 6,630 | -20 | -0.3% | 791 |
| 2020/12/24 | 6,790 | 6,790 | 6,640 | 6,650 | -140 | -2.1% | 318 |
| 2020/12/23 | 6,790 | 6,860 | 6,780 | 6,790 | ±0 | ±0% | 111 |
| 2020/12/22 | 6,770 | 6,840 | 6,770 | 6,790 | -30 | -0.4% | 289 |
| 2020/12/21 | 6,810 | 6,880 | 6,790 | 6,820 | -10 | -0.1% | 540 |
| 2020/12/18 | 6,820 | 6,850 | 6,810 | 6,830 | +10 | +0.1% | 177 |
| 2020/12/17 | 6,800 | 6,850 | 6,800 | 6,820 | +10 | +0.1% | 144 |
| 2020/12/16 | 6,880 | 6,880 | 6,810 | 6,810 | -50 | -0.7% | 552 |
| 2020/12/15 | 6,870 | 6,930 | 6,840 | 6,860 | +30 | +0.4% | 421 |
| 2020/12/14 | 6,830 | 6,870 | 6,830 | 6,830 | -10 | -0.1% | 51 |
| 2020/12/11 | 6,880 | 6,960 | 6,840 | 6,840 | -50 | -0.7% | 290 |
| 2020/12/10 | 6,910 | 6,960 | 6,850 | 6,890 | -10 | -0.1% | 2,132 |
| 2020/12/09 | 7,110 | 7,110 | 6,890 | 6,900 | -220 | -3.1% | 2,741 |
| 2020/12/08 | 7,040 | 7,260 | 7,040 | 7,120 | +70 | +1% | 2,745 |
| 2020/12/07 | 6,990 | 7,050 | 6,970 | 7,050 | +70 | +1% | 392 |
| 2020/12/04 | 6,960 | 6,980 | 6,960 | 6,980 | -40 | -0.6% | 413 |
| 2020/12/03 | 7,000 | 7,130 | 7,000 | 7,020 | -10 | -0.1% | 111 |
| 2020/12/02 | 7,070 | 7,080 | 7,020 | 7,030 | -80 | -1.1% | 283 |
| 2020/12/01 | 7,210 | 7,210 | 7,110 | 7,110 | -60 | -0.8% | 114 |
| 2020/11/30 | 7,030 | 7,170 | 7,030 | 7,170 | +10 | +0.1% | 320 |
| 2020/11/27 | 7,150 | 7,170 | 7,120 | 7,160 | -10 | -0.1% | 150 |
| 2020/11/26 | 7,180 | 7,180 | 7,170 | 7,170 | ±0 | ±0% | 170 |
| 2020/11/25 | 7,110 | 7,190 | 7,080 | 7,170 | +10 | +0.1% | 631 |
| 2020/11/24 | 7,300 | 7,300 | 7,160 | 7,160 | -140 | -1.9% | 553 |
| 2020/11/20 | 7,320 | 7,330 | 7,300 | 7,300 | ±0 | ±0% | 164 |
| 2020/11/19 | 7,350 | 7,380 | 7,300 | 7,300 | -50 | -0.7% | 92 |
| 2020/11/18 | 7,350 | 7,370 | 7,350 | 7,350 | -20 | -0.3% | 215 |
| 2020/11/17 | 7,400 | 7,400 | 7,320 | 7,370 | -180 | -2.4% | 886 |
| 2020/11/16 | 7,580 | 7,590 | 7,400 | 7,550 | -70 | -0.9% | 206 |
| 2020/11/13 | 7,620 | 7,630 | 7,620 | 7,620 | ±0 | ±0% | 72 |
| 2020/11/12 | 7,590 | 7,650 | 7,560 | 7,620 | +40 | +0.5% | 120 |
| 2020/11/11 | 7,510 | 7,650 | 7,510 | 7,580 | -60 | -0.8% | 108 |
| 2020/11/10 | 7,540 | 7,700 | 7,540 | 7,640 | +80 | +1.1% | 1,375 |
| 2020/11/09 | 7,650 | 7,650 | 7,440 | 7,560 | -40 | -0.5% | 627 |
| 2020/11/06 | 7,550 | 7,670 | 7,490 | 7,600 | -100 | -1.3% | 691 |
| 2020/11/05 | 7,860 | 7,860 | 7,670 | 7,700 | -150 | -1.9% | 205 |
| 2020/11/04 | 7,760 | 7,890 | 7,760 | 7,850 | -170 | -2.1% | 300 |
| 2020/11/02 | 8,220 | 8,220 | 8,010 | 8,020 | -160 | -2% | 133 |
| 2020/10/30 | 8,180 | 8,180 | 8,060 | 8,180 | +40 | +0.5% | 191 |
| 2020/10/29 | 8,100 | 8,170 | 8,010 | 8,140 | +90 | +1.1% | 272 |
| 2020/10/28 | 7,900 | 8,170 | 7,900 | 8,050 | +100 | +1.3% | 239 |
| 2020/10/27 | 7,900 | 7,960 | 7,840 | 7,950 | ±0 | ±0% | 575 |
| 2020/10/26 | 8,100 | 8,130 | 7,920 | 7,950 | -20 | -0.3% | 85 |
951～
1000
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
