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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 8,880 | 8,920 | 8,800 | 8,890 | +90 | +1% | 158 |
| 2020/05/28 | 8,750 | 8,890 | 8,730 | 8,800 | +20 | +0.2% | 641 |
| 2020/05/27 | 8,830 | 8,970 | 8,690 | 8,780 | -140 | -1.6% | 1,699 |
| 2020/05/26 | 9,010 | 9,040 | 8,900 | 8,920 | -270 | -2.9% | 1,219 |
| 2020/05/25 | 9,390 | 9,390 | 8,940 | 9,190 | +90 | +1% | 2,806 |
| 2020/05/22 | 9,040 | 9,220 | 9,040 | 9,100 | +10 | +0.1% | 139 |
| 2020/05/21 | 9,130 | 9,130 | 9,010 | 9,090 | -70 | -0.8% | 536 |
| 2020/05/20 | 9,190 | 9,210 | 9,120 | 9,160 | -30 | -0.3% | 225 |
| 2020/05/19 | 9,200 | 9,270 | 9,130 | 9,190 | -60 | -0.6% | 108 |
| 2020/05/18 | 9,350 | 9,350 | 9,240 | 9,250 | -110 | -1.2% | 21 |
| 2020/05/15 | 9,330 | 9,390 | 9,330 | 9,360 | -30 | -0.3% | 142 |
| 2020/05/14 | 9,320 | 9,400 | 9,320 | 9,390 | -10 | -0.1% | 144 |
| 2020/05/13 | 9,380 | 9,500 | 9,370 | 9,400 | +20 | +0.2% | 62 |
| 2020/05/12 | 9,390 | 9,410 | 9,340 | 9,380 | ±0 | ±0% | 142 |
| 2020/05/11 | 9,170 | 9,480 | 9,120 | 9,380 | +160 | +1.7% | 905 |
| 2020/05/08 | 9,260 | 9,270 | 9,150 | 9,220 | -170 | -1.8% | 219 |
| 2020/05/07 | 9,300 | 9,430 | 9,230 | 9,390 | +90 | +1% | 466 |
| 2020/05/01 | 9,260 | 9,500 | 9,180 | 9,300 | +190 | +2.1% | 586 |
| 2020/04/30 | 9,110 | 9,370 | 9,100 | 9,110 | -220 | -2.4% | 716 |
| 2020/04/28 | 9,300 | 9,400 | 9,250 | 9,330 | +10 | +0.1% | 555 |
| 2020/04/27 | 9,690 | 9,690 | 9,200 | 9,320 | -210 | -2.2% | 1,810 |
| 2020/04/24 | 9,670 | 9,710 | 9,530 | 9,530 | -90 | -0.9% | 213 |
| 2020/04/23 | 9,820 | 9,820 | 9,490 | 9,620 | -150 | -1.5% | 606 |
| 2020/04/22 | 9,900 | 9,950 | 9,620 | 9,770 | -20 | -0.2% | 932 |
| 2020/04/21 | 9,660 | 9,870 | 9,540 | 9,790 | +350 | +3.7% | 779 |
| 2020/04/20 | 9,320 | 9,580 | 9,320 | 9,440 | +10 | +0.1% | 460 |
| 2020/04/17 | 9,680 | 9,680 | 9,350 | 9,430 | -330 | -3.4% | 2,200 |
| 2020/04/16 | 9,690 | 9,880 | 9,690 | 9,760 | -20 | -0.2% | 1,405 |
| 2020/04/15 | 9,760 | 9,810 | 9,700 | 9,780 | -30 | -0.3% | 731 |
| 2020/04/14 | 10,130 | 10,200 | 9,810 | 9,810 | -270 | -2.7% | 1,131 |
| 2020/04/13 | 10,330 | 10,330 | 9,870 | 10,080 | +130 | +1.3% | 1,519 |
| 2020/04/10 | 9,940 | 10,050 | 9,810 | 9,950 | +10 | +0.1% | 608 |
| 2020/04/09 | 9,860 | 10,010 | 9,850 | 9,940 | +160 | +1.6% | 420 |
| 2020/04/08 | 9,770 | 10,100 | 9,770 | 9,780 | -230 | -2.3% | 4,075 |
| 2020/04/07 | 10,020 | 10,230 | 9,920 | 10,010 | -110 | -1.1% | 3,012 |
| 2020/04/06 | 10,080 | 10,310 | 10,010 | 10,120 | -160 | -1.6% | 1,304 |
| 2020/04/03 | 10,380 | 10,440 | 10,260 | 10,280 | -120 | -1.2% | 732 |
| 2020/04/02 | 10,910 | 10,910 | 10,370 | 10,400 | -210 | -2% | 1,088 |
| 2020/04/01 | 10,730 | 10,730 | 10,350 | 10,610 | -90 | -0.8% | 631 |
| 2020/03/31 | 10,200 | 10,840 | 10,190 | 10,700 | -30 | -0.3% | 2,630 |
| 2020/03/30 | 11,200 | 11,200 | 10,420 | 10,730 | -200 | -1.8% | 3,342 |
| 2020/03/27 | 10,900 | 10,940 | 10,510 | 10,930 | -50 | -0.5% | 2,031 |
| 2020/03/26 | 11,200 | 11,200 | 10,670 | 10,980 | +380 | +3.6% | 2,437 |
| 2020/03/25 | 10,910 | 11,230 | 10,350 | 10,600 | -800 | -7% | 9,626 |
| 2020/03/24 | 12,790 | 12,790 | 11,400 | 11,400 | -1,180 | -9.4% | 12,729 |
| 2020/03/23 | 12,670 | 12,730 | 11,870 | 12,580 | +210 | +1.7% | 13,827 |
| 2020/03/19 | 11,700 | 12,490 | 11,450 | 12,370 | +970 | +8.5% | 12,039 |
| 2020/03/18 | 11,050 | 11,420 | 10,810 | 11,400 | +400 | +3.6% | 7,102 |
| 2020/03/17 | 10,990 | 11,200 | 10,700 | 11,000 | +280 | +2.6% | 4,493 |
| 2020/03/16 | 10,200 | 10,890 | 10,200 | 10,720 | +220 | +2.1% | 5,973 |
1101～
1150
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
