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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 9,930 | 9,970 | 9,900 | 9,960 | +30 | +0.3% | 184 |
| 2019/10/10 | 9,950 | 9,970 | 9,910 | 9,930 | -10 | -0.1% | 277 |
| 2019/10/09 | 9,960 | 9,960 | 9,900 | 9,940 | +10 | +0.1% | 106 |
| 2019/10/08 | 9,910 | 9,950 | 9,900 | 9,930 | +10 | +0.1% | 135 |
| 2019/10/07 | 9,930 | 9,990 | 9,910 | 9,920 | -10 | -0.1% | 136 |
| 2019/10/04 | 9,960 | 9,980 | 9,920 | 9,930 | -40 | -0.4% | 297 |
| 2019/10/03 | 10,030 | 10,030 | 9,890 | 9,970 | +70 | +0.7% | 471 |
| 2019/10/02 | 9,860 | 9,930 | 9,830 | 9,900 | +50 | +0.5% | 221 |
| 2019/10/01 | 9,880 | 9,880 | 9,840 | 9,850 | -30 | -0.3% | 251 |
| 2019/09/30 | 9,930 | 9,970 | 9,870 | 9,880 | -50 | -0.5% | 682 |
| 2019/09/27 | 9,850 | 9,930 | 9,790 | 9,930 | +80 | +0.8% | 272 |
| 2019/09/26 | 9,820 | 9,860 | 9,730 | 9,850 | +60 | +0.6% | 369 |
| 2019/09/25 | 9,810 | 9,810 | 9,720 | 9,790 | +20 | +0.2% | 954 |
| 2019/09/24 | 9,880 | 9,880 | 9,730 | 9,770 | -110 | -1.1% | 2,000 |
| 2019/09/20 | 9,840 | 9,900 | 9,840 | 9,880 | -30 | -0.3% | 898 |
| 2019/09/19 | 9,990 | 9,990 | 9,780 | 9,910 | -90 | -0.9% | 3,142 |
| 2019/09/18 | 10,070 | 10,070 | 9,990 | 10,000 | ±0 | ±0% | 342 |
| 2019/09/17 | 9,990 | 10,000 | 9,990 | 10,000 | ±0 | ±0% | 422 |
| 2019/09/13 | 10,050 | 10,080 | 10,000 | 10,000 | -50 | -0.5% | 392 |
| 2019/09/12 | 10,030 | 10,070 | 10,000 | 10,050 | -30 | -0.3% | 1,462 |
| 2019/09/11 | 10,070 | 10,100 | 10,000 | 10,080 | +10 | +0.1% | 918 |
| 2019/09/10 | 10,080 | 10,100 | 10,060 | 10,070 | -10 | -0.1% | 447 |
| 2019/09/09 | 10,040 | 10,090 | 10,030 | 10,080 | +50 | +0.5% | 473 |
| 2019/09/06 | 10,010 | 10,150 | 10,010 | 10,030 | +30 | +0.3% | 700 |
| 2019/09/05 | 10,080 | 10,080 | 10,000 | 10,000 | -90 | -0.9% | 1,507 |
| 2019/09/04 | 10,140 | 10,180 | 10,080 | 10,090 | -90 | -0.9% | 512 |
| 2019/09/03 | 10,230 | 10,230 | 10,050 | 10,180 | +40 | +0.4% | 1,272 |
| 2019/09/02 | 10,290 | 10,290 | 10,090 | 10,140 | -50 | -0.5% | 2,082 |
| 2019/08/30 | 10,210 | 10,210 | 10,140 | 10,190 | -50 | -0.5% | 1,581 |
| 2019/08/29 | 10,260 | 10,260 | 10,210 | 10,240 | -40 | -0.4% | 649 |
| 2019/08/28 | 10,280 | 10,280 | 10,220 | 10,280 | -10 | -0.1% | 497 |
| 2019/08/27 | 10,220 | 10,290 | 10,220 | 10,290 | -10 | -0.1% | 1,242 |
| 2019/08/26 | 10,300 | 10,350 | 10,250 | 10,300 | -40 | -0.4% | 2,444 |
| 2019/08/23 | 10,300 | 10,360 | 10,260 | 10,340 | +90 | +0.9% | 3,583 |
| 2019/08/22 | 10,280 | 10,300 | 10,250 | 10,250 | -50 | -0.5% | 1,492 |
| 2019/08/21 | 10,290 | 10,300 | 10,260 | 10,300 | +20 | +0.2% | 1,004 |
| 2019/08/20 | 10,230 | 10,290 | 10,230 | 10,280 | +40 | +0.4% | 855 |
| 2019/08/19 | 10,270 | 10,290 | 10,220 | 10,240 | -60 | -0.6% | 1,151 |
| 2019/08/16 | 10,280 | 10,330 | 10,250 | 10,300 | +20 | +0.2% | 2,587 |
| 2019/08/15 | 10,260 | 10,300 | 10,150 | 10,280 | +40 | +0.4% | 2,438 |
| 2019/08/14 | 10,160 | 10,320 | 10,160 | 10,240 | -10 | -0.1% | 3,632 |
| 2019/08/13 | 10,300 | 10,310 | 10,200 | 10,250 | +40 | +0.4% | 1,083 |
| 2019/08/09 | 10,240 | 10,280 | 10,210 | 10,210 | -90 | -0.9% | 631 |
| 2019/08/08 | 10,250 | 10,320 | 10,230 | 10,300 | -40 | -0.4% | 3,442 |
| 2019/08/07 | 10,340 | 10,350 | 10,260 | 10,340 | +20 | +0.2% | 3,030 |
| 2019/08/06 | 10,030 | 10,320 | 10,030 | 10,320 | +240 | +2.4% | 18,814 |
| 2019/08/05 | 10,040 | 10,150 | 10,000 | 10,080 | -150 | -1.5% | 16,159 |
| 2019/08/02 | 10,460 | 10,460 | 10,200 | 10,230 | -170 | -1.6% | 13,146 |
| 2019/08/01 | 10,350 | 10,400 | 10,340 | 10,400 | +90 | +0.9% | 3,951 |
| 2019/07/31 | 10,290 | 10,340 | 10,230 | 10,310 | +20 | +0.2% | 3,632 |
1251～
1300
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
