ＮＥＸＴ　ＮＯＴＥＳ　韓国ＫＯＳＰＩ・ベア　ＥＴＮ

2034 / 東証(その他) / ETF・REIT等

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
2019/07/30	10,340	10,340	10,240	10,290	+50	+0.5%	5,451
2019/07/29	10,240	10,250	10,170	10,240	+110	+1.1%	5,186
2019/07/26	10,180	10,190	10,120	10,130	+10	+0.1%	1,422
2019/07/25	10,110	10,150	10,060	10,120	+30	+0.3%	1,814
2019/07/24	10,060	10,090	9,980	10,090	+90	+0.9%	1,565
2019/07/23	10,070	10,070	9,960	10,000	-50	-0.5%	5,508
2019/07/22	10,080	10,080	10,030	10,050	+20	+0.2%	2,146
2019/07/19	10,120	10,120	10,020	10,030	-150	-1.5%	6,613
2019/07/18	10,250	10,250	10,090	10,180	+20	+0.2%	12,986
2019/07/17	10,100	10,180	10,100	10,160	+60	+0.6%	3,423
2019/07/16	10,190	10,220	10,010	10,100	-60	-0.6%	6,379
2019/07/12	10,220	10,220	10,130	10,160	+10	+0.1%	2,595
2019/07/11	10,300	10,310	10,130	10,150	-140	-1.4%	8,833
2019/07/10	10,390	10,390	10,250	10,290	-40	-0.4%	11,720
2019/07/09	10,380	10,380	10,250	10,330	+90	+0.9%	8,336
2019/07/08	10,190	10,280	10,140	10,240	+170	+1.7%	2,067
2019/07/05	10,100	10,120	10,040	10,070	-10	-0.1%	373
2019/07/04	10,170	10,170	10,080	10,080	-10	-0.1%	725
2019/07/03	10,090	10,100	10,020	10,090	+20	+0.2%	804
2019/07/02	10,100	10,140	10,070	10,070	-10	-0.1%	1,752
2019/07/01	9,990	10,130	9,990	10,080	+50	+0.5%	977
2019/06/28	10,020	10,050	10,020	10,030	±0	±0%	49
2019/06/27	10,080	10,080	10,030	10,030	-40	-0.4%	77
2019/06/26	10,070	10,070	10,050	10,070	+10	+0.1%	121
2019/06/25	10,070	10,100	10,060	10,060	±0	±0%	120
2019/06/24	10,080	10,090	10,020	10,060	+20	+0.2%	430
2019/06/21	10,000	10,060	10,000	10,040	-30	-0.3%	116
2019/06/20	10,070	10,070	10,000	10,070	+10	+0.1%	200
2019/06/19	10,090	10,090	10,040	10,060	-80	-0.8%	387
2019/06/18	10,170	10,170	10,100	10,140	-30	-0.3%	131
2019/06/17	10,150	10,170	10,100	10,170	+20	+0.2%	32
2019/06/14	10,140	10,210	10,100	10,150	-10	-0.1%	242
2019/06/13	10,070	10,180	10,070	10,160	+90	+0.9%	172
2019/06/12	10,150	10,150	10,030	10,070	-40	-0.4%	577
2019/06/11	10,140	10,180	10,110	10,110	-40	-0.4%	145
2019/06/10	10,230	10,270	10,120	10,150	-210	-2%	657
2019/06/07	10,320	10,360	10,270	10,360	+10	+0.1%	298
2019/06/06	10,360	10,360	10,350	10,350	+60	+0.6%	10
2019/06/05	10,230	10,380	10,180	10,290	+70	+0.7%	438
2019/06/04	10,360	10,360	10,210	10,220	-100	-1%	1,087
2019/06/03	10,570	10,570	10,290	10,320	-120	-1.1%	1,060
2019/05/31	10,500	10,500	10,410	10,440	-90	-0.9%	489
2019/05/30	10,570	10,570	10,510	10,530	+40	+0.4%	96
2019/05/29	10,450	10,560	10,450	10,490	+30	+0.3%	213
2019/05/28	10,470	10,530	10,430	10,460	-10	-0.1%	1,689
2019/05/27	10,500	10,540	10,450	10,470	+10	+0.1%	99
2019/05/24	10,480	10,480	10,370	10,460	+50	+0.5%	1,350
2019/05/23	10,340	10,470	10,340	10,410	-20	-0.2%	271
2019/05/22	10,420	10,530	10,390	10,430	±0	±0%	779
2019/05/21	10,560	10,560	10,350	10,430	-40	-0.4%	2,141