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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 7,350 | 7,760 | 7,350 | 7,760 | +50 | +0.6% | 1,600 |
| 2020/08/11 | 7,800 | 7,810 | 7,670 | 7,710 | -180 | -2.3% | 762 |
| 2020/08/07 | 7,950 | 7,950 | 7,720 | 7,890 | -50 | -0.6% | 641 |
| 2020/08/06 | 8,040 | 8,040 | 7,880 | 7,940 | -80 | -1% | 886 |
| 2020/08/05 | 8,090 | 8,090 | 8,010 | 8,020 | -120 | -1.5% | 156 |
| 2020/08/04 | 8,050 | 8,140 | 7,990 | 8,140 | +50 | +0.6% | 569 |
| 2020/08/03 | 7,950 | 8,130 | 7,950 | 8,090 | ±0 | ±0% | 137 |
| 2020/07/31 | 8,050 | 8,090 | 8,000 | 8,090 | +30 | +0.4% | 299 |
| 2020/07/30 | 8,100 | 8,100 | 8,000 | 8,060 | ±0 | ±0% | 120 |
| 2020/07/29 | 8,030 | 8,080 | 7,940 | 8,060 | -20 | -0.2% | 1,267 |
| 2020/07/28 | 8,100 | 8,140 | 8,040 | 8,080 | -80 | -1% | 425 |
| 2020/07/27 | 8,150 | 8,290 | 8,070 | 8,160 | +160 | +2% | 469 |
| 2020/07/22 | 8,390 | 8,390 | 8,000 | 8,000 | -250 | -3% | 1,489 |
| 2020/07/21 | 8,350 | 8,400 | 8,250 | 8,250 | -100 | -1.2% | 534 |
| 2020/07/20 | 8,310 | 8,350 | 8,310 | 8,350 | ±0 | ±0% | 82 |
| 2020/07/17 | 8,440 | 8,440 | 8,350 | 8,350 | -90 | -1.1% | 166 |
| 2020/07/16 | 8,330 | 8,440 | 8,330 | 8,440 | ±0 | ±0% | 117 |
| 2020/07/15 | 8,400 | 8,440 | 8,290 | 8,440 | +20 | +0.2% | 758 |
| 2020/07/14 | 8,370 | 8,500 | 8,360 | 8,420 | -70 | -0.8% | 650 |
| 2020/07/13 | 8,470 | 8,490 | 8,270 | 8,490 | -80 | -0.9% | 355 |
| 2020/07/10 | 8,550 | 8,570 | 8,520 | 8,570 | +80 | +0.9% | 71 |
| 2020/07/09 | 8,500 | 8,500 | 8,440 | 8,490 | +40 | +0.5% | 35 |
| 2020/07/08 | 8,450 | 8,600 | 8,420 | 8,450 | -90 | -1.1% | 560 |
| 2020/07/07 | 8,410 | 8,550 | 8,410 | 8,540 | +110 | +1.3% | 375 |
| 2020/07/06 | 8,420 | 8,510 | 8,420 | 8,430 | -80 | -0.9% | 189 |
| 2020/07/03 | 8,580 | 8,630 | 8,480 | 8,510 | -70 | -0.8% | 360 |
| 2020/07/02 | 8,540 | 8,600 | 8,540 | 8,580 | +30 | +0.4% | 79 |
| 2020/07/01 | 8,550 | 8,640 | 8,550 | 8,550 | +10 | +0.1% | 97 |
| 2020/06/30 | 8,600 | 8,610 | 8,530 | 8,540 | -180 | -2.1% | 194 |
| 2020/06/29 | 8,660 | 8,720 | 8,530 | 8,720 | +110 | +1.3% | 570 |
| 2020/06/26 | 8,530 | 8,620 | 8,470 | 8,610 | +50 | +0.6% | 160 |
| 2020/06/25 | 8,510 | 8,560 | 8,420 | 8,560 | +140 | +1.7% | 734 |
| 2020/06/24 | 8,410 | 8,430 | 8,400 | 8,420 | -70 | -0.8% | 129 |
| 2020/06/23 | 8,450 | 8,490 | 8,400 | 8,490 | -60 | -0.7% | 623 |
| 2020/06/22 | 8,680 | 8,680 | 8,460 | 8,550 | -60 | -0.7% | 200 |
| 2020/06/19 | 8,650 | 8,650 | 8,470 | 8,610 | -30 | -0.3% | 390 |
| 2020/06/18 | 8,520 | 8,640 | 8,460 | 8,640 | +60 | +0.7% | 404 |
| 2020/06/17 | 8,610 | 8,640 | 8,440 | 8,580 | -180 | -2.1% | 1,295 |
| 2020/06/16 | 8,790 | 8,790 | 8,540 | 8,760 | -50 | -0.6% | 649 |
| 2020/06/15 | 8,700 | 8,810 | 8,600 | 8,810 | +130 | +1.5% | 264 |
| 2020/06/12 | 8,660 | 8,760 | 8,480 | 8,680 | +170 | +2% | 1,184 |
| 2020/06/11 | 8,380 | 8,520 | 8,380 | 8,510 | +110 | +1.3% | 198 |
| 2020/06/10 | 8,510 | 8,510 | 8,400 | 8,400 | ±0 | ±0% | 387 |
| 2020/06/09 | 8,360 | 8,460 | 8,360 | 8,400 | ±0 | ±0% | 79 |
| 2020/06/08 | 8,280 | 8,410 | 8,250 | 8,400 | -30 | -0.4% | 2,446 |
| 2020/06/05 | 8,410 | 8,560 | 8,380 | 8,430 | -130 | -1.5% | 301 |
| 2020/06/04 | 8,350 | 8,560 | 8,350 | 8,560 | -30 | -0.3% | 711 |
| 2020/06/03 | 8,730 | 8,740 | 8,470 | 8,590 | -250 | -2.8% | 1,405 |
| 2020/06/02 | 8,800 | 8,890 | 8,700 | 8,840 | -90 | -1% | 932 |
| 2020/06/01 | 8,750 | 8,940 | 8,740 | 8,930 | +40 | +0.4% | 363 |
1051～
1100
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
