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
2019/02/28	10,300	10,460	10,300	10,460	+220	+2.1%	154
2019/02/27	10,370	10,370	10,240	10,240	-70	-0.7%	101
2019/02/26	10,210	10,330	10,210	10,310	+70	+0.7%	73
2019/02/25	10,230	10,250	10,170	10,240	-20	-0.2%	320
2019/02/22	10,260	10,280	10,220	10,260	±0	±0%	39
2019/02/21	10,210	10,290	10,210	10,260	-40	-0.4%	702
2019/02/20	10,380	10,380	10,250	10,300	±0	±0%	111
2019/02/19	10,320	10,390	10,270	10,300	-20	-0.2%	106
2019/02/18	10,420	10,420	10,310	10,320	+20	+0.2%	203
2019/02/15	10,280	10,360	10,280	10,300	-60	-0.6%	112
2019/02/14	10,420	10,420	10,360	10,360	+30	+0.3%	125
2019/02/13	10,460	10,460	10,330	10,330	-80	-0.8%	204
2019/02/12	10,470	10,470	10,350	10,410	±0	±0%	204
2019/02/08	10,320	10,430	10,310	10,410	+180	+1.8%	674
2019/02/07	10,320	10,320	10,220	10,230	-100	-1%	377
2019/02/06	10,350	10,350	10,290	10,330	±0	±0%	177
2019/02/05	10,330	10,330	10,300	10,330	+20	+0.2%	145
2019/02/04	10,210	10,310	10,210	10,310	+120	+1.2%	646
2019/02/01	10,120	10,190	10,120	10,190	-10	-0.1%	451
2019/01/31	10,290	10,290	10,180	10,200	-90	-0.9%	211
2019/01/30	10,410	10,410	10,270	10,290	-90	-0.9%	617
2019/01/29	10,430	10,450	10,380	10,380	-20	-0.2%	270
2019/01/28	10,240	10,420	10,240	10,400	-30	-0.3%	541
2019/01/25	10,580	10,580	10,360	10,430	-120	-1.1%	653
2019/01/24	10,650	10,650	10,540	10,550	-130	-1.2%	1,093
2019/01/23	10,710	10,710	10,600	10,680	+30	+0.3%	181
2019/01/22	10,700	10,700	10,650	10,650	±0	±0%	125
2019/01/21	10,660	10,730	10,610	10,650	-50	-0.5%	787
2019/01/18	10,790	10,790	10,660	10,700	±0	±0%	111
2019/01/17	10,780	10,780	10,700	10,700	-10	-0.1%	214
2019/01/16	10,790	10,790	10,700	10,710	-40	-0.4%	161
2019/01/15	10,930	10,940	10,750	10,750	-80	-0.7%	1,519
2019/01/11	10,820	10,920	10,820	10,830	-80	-0.7%	555
2019/01/10	10,950	10,950	10,850	10,910	-30	-0.3%	358
2019/01/09	11,150	11,150	10,920	10,940	-190	-1.7%	1,295
2019/01/08	11,020	11,150	11,020	11,130	+110	+1%	260
2019/01/07	11,210	11,220	11,010	11,020	-190	-1.7%	1,050
2019/01/04	11,310	11,310	11,210	11,210	-140	-1.2%	1,300
2018/12/28	11,340	11,370	11,310	11,350	-20	-0.2%	711
2018/12/27	11,300	11,370	11,300	11,370	-80	-0.7%	1,091
2018/12/26	11,320	11,510	11,320	11,450	+20	+0.2%	467
2018/12/25	11,450	11,450	11,300	11,430	+80	+0.7%	3,188
2018/12/21	11,420	11,420	11,300	11,350	-30	-0.3%	1,736
2018/12/20	11,450	11,460	11,380	11,380	-10	-0.1%	501
2018/12/19	11,430	11,430	11,330	11,390	-60	-0.5%	277
2018/12/18	11,570	11,570	11,400	11,450	+30	+0.3%	705
2018/12/17	11,500	11,500	11,410	11,420	-10	-0.1%	254
2018/12/14	11,300	11,510	11,300	11,430	+90	+0.8%	625
2018/12/13	11,310	11,380	11,310	11,340	-30	-0.3%	851
2018/12/12	11,470	11,470	11,370	11,370	-90	-0.8%	93