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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 9,490 | 9,510 | 9,490 | 9,510 | ±0 | ±0% | 210 |
| 2019/12/24 | 9,480 | 9,560 | 9,460 | 9,510 | +40 | +0.4% | 430 |
| 2019/12/23 | 9,460 | 9,540 | 9,460 | 9,470 | -40 | -0.4% | 1,153 |
| 2019/12/20 | 9,500 | 9,540 | 9,500 | 9,510 | +10 | +0.1% | 950 |
| 2019/12/19 | 9,430 | 9,510 | 9,410 | 9,500 | +10 | +0.1% | 1,113 |
| 2019/12/18 | 9,510 | 9,510 | 9,460 | 9,490 | -40 | -0.4% | 696 |
| 2019/12/17 | 9,570 | 9,570 | 9,530 | 9,530 | -30 | -0.3% | 638 |
| 2019/12/16 | 9,650 | 9,650 | 9,510 | 9,560 | -50 | -0.5% | 766 |
| 2019/12/13 | 9,630 | 9,630 | 9,550 | 9,610 | +20 | +0.2% | 456 |
| 2019/12/12 | 9,720 | 9,720 | 9,570 | 9,590 | -160 | -1.6% | 1,962 |
| 2019/12/11 | 9,850 | 9,850 | 9,710 | 9,750 | -40 | -0.4% | 1,544 |
| 2019/12/10 | 9,930 | 9,930 | 9,750 | 9,790 | -60 | -0.6% | 1,516 |
| 2019/12/09 | 10,040 | 10,040 | 9,830 | 9,850 | -70 | -0.7% | 3,037 |
| 2019/12/06 | 10,060 | 10,060 | 9,910 | 9,920 | -100 | -1% | 929 |
| 2019/12/05 | 10,020 | 10,040 | 9,870 | 10,020 | +70 | +0.7% | 626 |
| 2019/12/04 | 10,050 | 10,050 | 9,940 | 9,950 | -40 | -0.4% | 1,063 |
| 2019/12/03 | 10,000 | 10,010 | 9,970 | 9,990 | +20 | +0.2% | 319 |
| 2019/12/02 | 10,070 | 10,070 | 9,960 | 9,970 | +20 | +0.2% | 947 |
| 2019/11/29 | 9,790 | 9,950 | 9,790 | 9,950 | +140 | +1.4% | 868 |
| 2019/11/28 | 9,820 | 9,820 | 9,760 | 9,810 | -20 | -0.2% | 69 |
| 2019/11/27 | 9,830 | 9,830 | 9,730 | 9,830 | +110 | +1.1% | 379 |
| 2019/11/26 | 9,850 | 9,850 | 9,720 | 9,720 | -130 | -1.3% | 566 |
| 2019/11/25 | 9,950 | 9,950 | 9,760 | 9,850 | -50 | -0.5% | 663 |
| 2019/11/22 | 9,930 | 9,950 | 9,880 | 9,900 | +10 | +0.1% | 1,813 |
| 2019/11/21 | 9,860 | 9,910 | 9,820 | 9,890 | +110 | +1.1% | 609 |
| 2019/11/20 | 9,710 | 9,810 | 9,710 | 9,780 | +60 | +0.6% | 181 |
| 2019/11/19 | 9,780 | 9,810 | 9,710 | 9,720 | -60 | -0.6% | 1,702 |
| 2019/11/18 | 9,720 | 9,800 | 9,650 | 9,780 | +30 | +0.3% | 508 |
| 2019/11/15 | 9,860 | 9,860 | 9,700 | 9,750 | -110 | -1.1% | 3,066 |
| 2019/11/14 | 9,940 | 9,940 | 9,860 | 9,860 | +10 | +0.1% | 1,455 |
| 2019/11/13 | 9,890 | 9,960 | 9,850 | 9,850 | -90 | -0.9% | 456 |
| 2019/11/12 | 9,990 | 9,990 | 9,880 | 9,940 | -30 | -0.3% | 74 |
| 2019/11/11 | 9,950 | 10,020 | 9,870 | 9,970 | +90 | +0.9% | 435 |
| 2019/11/08 | 9,830 | 9,920 | 9,820 | 9,880 | +20 | +0.2% | 172 |
| 2019/11/07 | 9,880 | 9,930 | 9,860 | 9,860 | -70 | -0.7% | 137 |
| 2019/11/06 | 9,860 | 9,950 | 9,810 | 9,930 | +80 | +0.8% | 590 |
| 2019/11/05 | 9,980 | 9,980 | 9,840 | 9,850 | -140 | -1.4% | 1,129 |
| 2019/11/01 | 10,050 | 10,050 | 9,920 | 9,990 | -40 | -0.4% | 312 |
| 2019/10/31 | 10,070 | 10,070 | 9,990 | 10,030 | -10 | -0.1% | 255 |
| 2019/10/30 | 10,030 | 10,040 | 10,010 | 10,040 | +30 | +0.3% | 630 |
| 2019/10/29 | 9,960 | 10,010 | 9,900 | 10,010 | +80 | +0.8% | 2,157 |
| 2019/10/28 | 9,880 | 9,940 | 9,880 | 9,930 | ±0 | ±0% | 1,169 |
| 2019/10/25 | 9,910 | 9,980 | 9,910 | 9,930 | -20 | -0.2% | 153 |
| 2019/10/24 | 9,950 | 10,020 | 9,950 | 9,950 | -30 | -0.3% | 273 |
| 2019/10/23 | 10,010 | 10,010 | 9,960 | 9,980 | -50 | -0.5% | 302 |
| 2019/10/21 | 10,040 | 10,040 | 10,000 | 10,030 | +30 | +0.3% | 347 |
| 2019/10/18 | 9,840 | 10,000 | 9,840 | 10,000 | +110 | +1.1% | 908 |
| 2019/10/17 | 9,850 | 9,890 | 9,850 | 9,890 | +60 | +0.6% | 180 |
| 2019/10/16 | 9,850 | 9,870 | 9,820 | 9,830 | -110 | -1.1% | 528 |
| 2019/10/15 | 9,940 | 9,940 | 9,870 | 9,940 | -20 | -0.2% | 389 |
1201～
1250
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
