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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 7,830 | 7,980 | 7,830 | 7,970 | +80 | +1% | 39 |
| 2020/10/22 | 8,050 | 8,090 | 7,880 | 7,890 | -180 | -2.2% | 140 |
| 2020/10/21 | 7,950 | 8,070 | 7,860 | 8,070 | -20 | -0.2% | 104 |
| 2020/10/20 | 7,870 | 8,140 | 7,870 | 8,090 | +240 | +3.1% | 173 |
| 2020/10/19 | 7,930 | 7,930 | 7,760 | 7,850 | +50 | +0.6% | 308 |
| 2020/10/16 | 7,740 | 7,900 | 7,730 | 7,800 | +80 | +1% | 534 |
| 2020/10/15 | 7,670 | 7,850 | 7,670 | 7,720 | +20 | +0.3% | 269 |
| 2020/10/14 | 7,660 | 7,760 | 7,630 | 7,700 | +40 | +0.5% | 482 |
| 2020/10/13 | 7,700 | 7,780 | 7,630 | 7,660 | -50 | -0.6% | 78 |
| 2020/10/12 | 7,720 | 7,740 | 7,700 | 7,710 | -90 | -1.2% | 150 |
| 2020/10/09 | 7,800 | 7,800 | 7,800 | 7,800 | -20 | -0.3% | 11 |
| 2020/10/08 | 7,890 | 7,890 | 7,800 | 7,820 | -30 | -0.4% | 51 |
| 2020/10/07 | 7,890 | 7,940 | 7,850 | 7,850 | +110 | +1.4% | 46 |
| 2020/10/06 | 7,740 | 7,830 | 7,650 | 7,740 | +20 | +0.3% | 732 |
| 2020/10/05 | 7,660 | 7,810 | 7,660 | 7,720 | ±0 | ±0% | 311 |
| 2020/10/02 | 7,650 | 7,800 | 7,600 | 7,720 | - | - | 789 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 7,850 | 7,850 | 7,710 | 7,800 | ±0 | ±0% | 393 |
| 2020/09/29 | 7,710 | 7,850 | 7,710 | 7,800 | -100 | -1.3% | 553 |
| 2020/09/28 | 7,850 | 7,900 | 7,810 | 7,900 | -90 | -1.1% | 223 |
| 2020/09/25 | 7,970 | 8,000 | 7,850 | 7,990 | +10 | +0.1% | 748 |
| 2020/09/24 | 7,920 | 7,990 | 7,900 | 7,980 | +180 | +2.3% | 815 |
| 2020/09/23 | 7,560 | 7,980 | 7,560 | 7,800 | +110 | +1.4% | 4,139 |
| 2020/09/18 | 7,470 | 7,700 | 7,470 | 7,690 | +110 | +1.5% | 555 |
| 2020/09/17 | 7,450 | 7,600 | 7,450 | 7,580 | +60 | +0.8% | 626 |
| 2020/09/16 | 7,600 | 7,600 | 7,510 | 7,520 | -20 | -0.3% | 58 |
| 2020/09/15 | 7,680 | 7,680 | 7,500 | 7,540 | -160 | -2.1% | 883 |
| 2020/09/14 | 7,740 | 7,740 | 7,680 | 7,700 | -50 | -0.6% | 157 |
| 2020/09/11 | 7,760 | 7,820 | 7,730 | 7,750 | +10 | +0.1% | 75 |
| 2020/09/10 | 7,780 | 7,790 | 7,730 | 7,740 | -80 | -1% | 38 |
| 2020/09/09 | 7,850 | 7,850 | 7,770 | 7,820 | +60 | +0.8% | 252 |
| 2020/09/08 | 7,810 | 7,810 | 7,720 | 7,760 | -50 | -0.6% | 504 |
| 2020/09/07 | 7,860 | 7,880 | 7,810 | 7,810 | -90 | -1.1% | 486 |
| 2020/09/04 | 7,870 | 7,930 | 7,850 | 7,900 | +110 | +1.4% | 333 |
| 2020/09/03 | 7,880 | 7,880 | 7,760 | 7,790 | -90 | -1.1% | 397 |
| 2020/09/02 | 7,720 | 7,890 | 7,720 | 7,880 | +90 | +1.2% | 447 |
| 2020/09/01 | 7,820 | 7,880 | 7,780 | 7,790 | -90 | -1.1% | 146 |
| 2020/08/31 | 7,940 | 7,940 | 7,740 | 7,880 | +80 | +1% | 157 |
| 2020/08/28 | 7,810 | 7,900 | 7,800 | 7,800 | -60 | -0.8% | 242 |
| 2020/08/27 | 7,860 | 7,870 | 7,830 | 7,860 | -30 | -0.4% | 143 |
| 2020/08/26 | 7,810 | 7,980 | 7,810 | 7,890 | +70 | +0.9% | 269 |
| 2020/08/25 | 7,900 | 7,900 | 7,810 | 7,820 | -140 | -1.8% | 360 |
| 2020/08/24 | 8,110 | 8,110 | 7,900 | 7,960 | -10 | -0.1% | 215 |
| 2020/08/21 | 8,100 | 8,100 | 7,910 | 7,970 | -110 | -1.4% | 729 |
| 2020/08/20 | 7,810 | 8,080 | 7,810 | 8,080 | +300 | +3.9% | 123 |
| 2020/08/19 | 7,810 | 7,830 | 7,760 | 7,780 | -20 | -0.3% | 405 |
| 2020/08/18 | 7,790 | 7,800 | 7,660 | 7,800 | -90 | -1.1% | 315 |
| 2020/08/17 | 7,790 | 7,900 | 7,790 | 7,890 | +100 | +1.3% | 223 |
| 2020/08/14 | 7,520 | 7,790 | 7,520 | 7,790 | +290 | +3.9% | 565 |
| 2020/08/13 | 7,480 | 7,680 | 7,320 | 7,500 | -260 | -3.4% | 692 |
1001～
1050
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
