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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 10,790 | 10,930 | 10,250 | 10,500 | +420 | +4.2% | 12,534 |
| 2020/03/12 | 10,000 | 10,300 | 10,000 | 10,080 | +150 | +1.5% | 6,341 |
| 2020/03/11 | 9,510 | 9,940 | 9,510 | 9,930 | +270 | +2.8% | 5,572 |
| 2020/03/10 | 9,550 | 9,680 | 9,440 | 9,660 | +260 | +2.8% | 5,764 |
| 2020/03/09 | 9,650 | 9,690 | 9,310 | 9,400 | -80 | -0.8% | 4,996 |
| 2020/03/06 | 9,460 | 9,630 | 9,460 | 9,480 | ±0 | ±0% | 452 |
| 2020/03/05 | 9,530 | 9,600 | 9,390 | 9,480 | -120 | -1.3% | 1,179 |
| 2020/03/04 | 9,760 | 9,780 | 9,560 | 9,600 | -100 | -1% | 1,376 |
| 2020/03/03 | 9,620 | 9,700 | 9,580 | 9,700 | -80 | -0.8% | 1,084 |
| 2020/03/02 | 9,650 | 9,800 | 9,640 | 9,780 | +60 | +0.6% | 5,395 |
| 2020/02/28 | 9,580 | 9,750 | 9,580 | 9,720 | +220 | +2.3% | 6,363 |
| 2020/02/27 | 9,530 | 9,610 | 9,490 | 9,500 | -30 | -0.3% | 1,373 |
| 2020/02/26 | 9,600 | 9,600 | 9,430 | 9,530 | +110 | +1.2% | 2,195 |
| 2020/02/25 | 9,650 | 9,650 | 9,420 | 9,420 | +90 | +1% | 4,708 |
| 2020/02/21 | 9,130 | 9,330 | 9,130 | 9,330 | +170 | +1.9% | 859 |
| 2020/02/20 | 9,090 | 9,210 | 9,030 | 9,160 | +120 | +1.3% | 1,173 |
| 2020/02/19 | 9,020 | 9,100 | 9,020 | 9,040 | -20 | -0.2% | 574 |
| 2020/02/18 | 9,020 | 9,060 | 9,000 | 9,060 | +60 | +0.7% | 318 |
| 2020/02/17 | 8,980 | 9,030 | 8,930 | 9,000 | +50 | +0.6% | 371 |
| 2020/02/14 | 9,080 | 9,090 | 8,900 | 8,950 | -100 | -1.1% | 2,199 |
| 2020/02/13 | 9,110 | 9,110 | 8,910 | 9,050 | -50 | -0.5% | 2,320 |
| 2020/02/12 | 9,150 | 9,180 | 9,100 | 9,100 | -50 | -0.5% | 485 |
| 2020/02/10 | 9,210 | 9,300 | 9,100 | 9,150 | -110 | -1.2% | 736 |
| 2020/02/07 | 9,260 | 9,260 | 9,120 | 9,260 | +140 | +1.5% | 343 |
| 2020/02/06 | 9,180 | 9,270 | 9,120 | 9,120 | -90 | -1% | 1,897 |
| 2020/02/05 | 9,210 | 9,330 | 9,190 | 9,210 | -90 | -1% | 1,779 |
| 2020/02/04 | 9,430 | 9,430 | 9,280 | 9,300 | -140 | -1.5% | 1,205 |
| 2020/02/03 | 9,550 | 9,590 | 9,370 | 9,440 | +90 | +1% | 1,642 |
| 2020/01/31 | 9,330 | 9,390 | 9,270 | 9,350 | +20 | +0.2% | 1,006 |
| 2020/01/30 | 9,220 | 9,430 | 9,220 | 9,330 | +120 | +1.3% | 582 |
| 2020/01/29 | 9,420 | 9,420 | 9,200 | 9,210 | -200 | -2.1% | 712 |
| 2020/01/28 | 9,270 | 9,410 | 9,240 | 9,410 | +110 | +1.2% | 888 |
| 2020/01/27 | 9,300 | 9,370 | 9,160 | 9,300 | +140 | +1.5% | 4,780 |
| 2020/01/24 | 9,110 | 9,160 | 9,100 | 9,160 | -10 | -0.1% | 267 |
| 2020/01/23 | 9,160 | 9,190 | 9,100 | 9,170 | +40 | +0.4% | 382 |
| 2020/01/22 | 9,150 | 9,200 | 9,090 | 9,130 | -60 | -0.7% | 60 |
| 2020/01/21 | 9,130 | 9,190 | 9,090 | 9,190 | +60 | +0.7% | 534 |
| 2020/01/20 | 9,140 | 9,170 | 9,130 | 9,130 | -50 | -0.5% | 72 |
| 2020/01/17 | 9,140 | 9,200 | 9,130 | 9,180 | -100 | -1.1% | 828 |
| 2020/01/16 | 9,300 | 9,300 | 9,260 | 9,280 | -20 | -0.2% | 219 |
| 2020/01/15 | 9,240 | 9,300 | 9,240 | 9,300 | +60 | +0.6% | 37 |
| 2020/01/14 | 9,210 | 9,300 | 9,210 | 9,240 | -120 | -1.3% | 1,312 |
| 2020/01/10 | 9,400 | 9,400 | 9,350 | 9,360 | -70 | -0.7% | 281 |
| 2020/01/09 | 9,260 | 9,430 | 9,260 | 9,430 | +60 | +0.6% | 978 |
| 2020/01/08 | 9,360 | 9,390 | 9,350 | 9,370 | +20 | +0.2% | 621 |
| 2020/01/07 | 9,500 | 9,500 | 9,350 | 9,350 | -120 | -1.3% | 294 |
| 2020/01/06 | 9,400 | 9,490 | 9,370 | 9,470 | +90 | +1% | 690 |
| 2019/12/30 | 9,350 | 9,450 | 9,350 | 9,380 | -70 | -0.7% | 274 |
| 2019/12/27 | 9,580 | 9,580 | 9,380 | 9,450 | -100 | -1% | 2,398 |
| 2019/12/26 | 9,530 | 9,650 | 9,520 | 9,550 | +40 | +0.4% | 804 |
1151～
1200
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
