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
2019/05/20	10,410	10,480	10,390	10,470	+120	+1.2%	295
2019/05/17	10,340	10,370	10,310	10,350	+30	+0.3%	332
2019/05/16	10,220	10,360	10,210	10,320	+40	+0.4%	1,343
2019/05/15	10,300	10,330	10,250	10,280	-30	-0.3%	166
2019/05/14	10,600	10,600	10,270	10,310	±0	±0%	502
2019/05/13	10,240	10,390	10,240	10,310	+60	+0.6%	684
2019/05/10	10,200	10,380	10,170	10,250	+80	+0.8%	670
2019/05/09	10,030	10,190	10,030	10,170	+100	+1%	558
2019/05/08	10,280	10,280	10,020	10,070	-60	-0.6%	314
2019/05/07	10,170	10,170	10,120	10,130	-150	-1.5%	909
2019/04/26	10,140	10,310	10,140	10,280	+20	+0.2%	549
2019/04/25	10,250	10,270	10,230	10,260	-100	-1%	174
2019/04/24	10,250	10,370	10,220	10,360	+50	+0.5%	338
2019/04/23	10,300	10,320	10,290	10,310	-10	-0.1%	321
2019/04/22	10,300	10,360	10,230	10,320	+20	+0.2%	97
2019/04/19	10,260	10,320	10,260	10,300	±0	±0%	56
2019/04/18	10,250	10,300	10,240	10,300	+160	+1.6%	36
2019/04/17	10,130	10,200	10,130	10,140	-70	-0.7%	22
2019/04/16	10,220	10,220	10,130	10,210	-10	-0.1%	72
2019/04/15	10,250	10,250	10,190	10,220	±0	±0%	395
2019/04/12	10,270	10,270	10,140	10,220	+10	+0.1%	230
2019/04/11	10,190	10,210	10,150	10,210	±0	±0%	215
2019/04/10	10,250	10,250	10,120	10,210	+40	+0.4%	163
2019/04/09	10,220	10,230	10,160	10,170	-70	-0.7%	323
2019/04/08	10,310	10,310	10,220	10,240	-50	-0.5%	429
2019/04/05	10,340	10,340	10,260	10,290	+10	+0.1%	152
2019/04/04	10,340	10,340	10,270	10,280	-60	-0.6%	194
2019/04/03	10,460	10,460	10,340	10,340	-80	-0.8%	542
2019/04/02	10,420	10,460	10,420	10,420	-70	-0.7%	59
2019/04/01	10,660	10,660	10,460	10,490	-100	-0.9%	131
2019/03/29	10,650	10,650	10,540	10,590	+30	+0.3%	131
2019/03/28	10,600	10,600	10,530	10,560	+50	+0.5%	56
2019/03/27	10,530	10,630	10,500	10,510	+10	+0.1%	165
2019/03/26	10,500	10,550	10,450	10,500	-10	-0.1%	262
2019/03/25	10,560	10,560	10,350	10,510	+70	+0.7%	1,270
2019/03/22	10,500	10,500	10,380	10,440	-160	-1.5%	455
2019/03/20	10,510	10,690	10,510	10,600	+70	+0.7%	120
2019/03/19	10,590	10,590	10,530	10,530	±0	±0%	35
2019/03/18	10,590	10,590	10,510	10,530	-20	-0.2%	288
2019/03/15	10,720	10,720	10,520	10,550	-190	-1.8%	694
2019/03/14	10,740	10,740	10,590	10,740	+50	+0.5%	142
2019/03/13	10,720	10,740	10,690	10,690	+60	+0.6%	732
2019/03/12	10,630	10,690	10,600	10,630	-70	-0.7%	272
2019/03/11	10,720	10,720	10,670	10,700	+40	+0.4%	156
2019/03/08	10,700	10,710	10,590	10,660	-30	-0.3%	254
2019/03/07	10,640	10,700	10,600	10,690	+50	+0.5%	235
2019/03/06	10,670	10,670	10,600	10,640	-30	-0.3%	129
2019/03/05	10,590	10,670	10,560	10,670	+100	+0.9%	50
2019/03/04	10,560	10,570	10,370	10,570	±0	±0%	733
2019/03/01	10,530	10,570	10,470	10,570	+110	+1.1%	405