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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 7,543 | 7,599 | 7,490 | 7,490 | -38 | -0.5% | 36 |
| 2024/06/26 | 7,548 | 7,548 | 7,528 | 7,528 | +29 | +0.4% | 7 |
| 2024/06/25 | 7,500 | 7,537 | 7,499 | 7,499 | ±0 | ±0% | 187 |
| 2024/06/24 | 7,490 | 7,499 | 7,484 | 7,499 | +15 | +0.2% | 64 |
| 2024/06/21 | 7,450 | 7,486 | 7,403 | 7,484 | +50 | +0.7% | 173 |
| 2024/06/20 | 7,480 | 7,480 | 7,400 | 7,434 | -46 | -0.6% | 158 |
| 2024/06/19 | 7,540 | 7,540 | 7,477 | 7,480 | -110 | -1.4% | 110 |
| 2024/06/18 | 7,574 | 7,590 | 7,500 | 7,590 | -10 | -0.1% | 222 |
| 2024/06/17 | 7,500 | 7,600 | 7,500 | 7,600 | -12 | -0.2% | 36 |
| 2024/06/14 | 7,600 | 7,612 | 7,540 | 7,612 | +62 | +0.8% | 9 |
| 2024/06/13 | 7,594 | 7,594 | 7,530 | 7,550 | -61 | -0.8% | 53 |
| 2024/06/12 | 7,693 | 7,696 | 7,611 | 7,611 | -83 | -1.1% | 97 |
| 2024/06/11 | 7,662 | 7,694 | 7,617 | 7,694 | -4 | -0.1% | 5 |
| 2024/06/10 | 7,601 | 7,698 | 7,578 | 7,698 | +166 | +2.2% | 60 |
| 2024/06/07 | 7,625 | 7,652 | 7,532 | 7,532 | -100 | -1.3% | 64 |
| 2024/06/06 | 7,604 | 7,699 | 7,604 | 7,632 | -18 | -0.2% | 77 |
| 2024/06/05 | 7,698 | 7,698 | 7,650 | 7,650 | -100 | -1.3% | 32 |
| 2024/06/04 | 7,749 | 7,750 | 7,710 | 7,750 | +50 | +0.6% | 27 |
| 2024/06/03 | 7,700 | 7,700 | 7,700 | 7,700 | -50 | -0.6% | 10 |
| 2024/05/31 | 7,817 | 7,817 | 7,713 | 7,750 | -99 | -1.3% | 404 |
| 2024/05/30 | 7,800 | 7,850 | 7,800 | 7,849 | +99 | +1.3% | 141 |
| 2024/05/29 | 7,674 | 7,750 | 7,673 | 7,750 | +53 | +0.7% | 53 |
| 2024/05/28 | 7,657 | 7,699 | 7,614 | 7,697 | +39 | +0.5% | 1,460 |
| 2024/05/27 | 7,678 | 7,678 | 7,634 | 7,658 | -23 | -0.3% | 197 |
| 2024/05/24 | 7,769 | 7,800 | 7,680 | 7,681 | +7 | +0.1% | 123 |
| 2024/05/23 | 7,650 | 7,699 | 7,605 | 7,674 | +57 | +0.7% | 134 |
| 2024/05/22 | 7,600 | 7,618 | 7,600 | 7,617 | +20 | +0.3% | 89 |
| 2024/05/21 | 7,580 | 7,597 | 7,569 | 7,597 | +60 | +0.8% | 12 |
| 2024/05/20 | 7,499 | 7,552 | 7,489 | 7,537 | -61 | -0.8% | 125 |
| 2024/05/17 | 7,555 | 7,598 | 7,544 | 7,598 | +95 | +1.3% | 519 |
| 2024/05/16 | 7,498 | 7,518 | 7,450 | 7,503 | -77 | -1% | 37 |
| 2024/05/15 | 7,566 | 7,589 | 7,566 | 7,580 | -7 | -0.1% | 120 |
| 2024/05/14 | 7,512 | 7,589 | 7,512 | 7,587 | +12 | +0.2% | 1,031 |
| 2024/05/13 | 7,492 | 7,575 | 7,492 | 7,575 | +50 | +0.7% | 24 |
| 2024/05/10 | 7,509 | 7,525 | 7,500 | 7,525 | -10 | -0.1% | 164 |
| 2024/05/09 | 7,517 | 7,545 | 7,517 | 7,535 | +35 | +0.5% | 62 |
| 2024/05/08 | 7,474 | 7,500 | 7,474 | 7,500 | +25 | +0.3% | 42 |
| 2024/05/07 | 7,550 | 7,590 | 7,469 | 7,475 | -145 | -1.9% | 119 |
| 2024/05/02 | 7,614 | 7,620 | 7,596 | 7,620 | +14 | +0.2% | 67 |
| 2024/05/01 | 7,700 | 7,700 | 7,606 | 7,606 | -61 | -0.8% | 7 |
| 2024/04/30 | 7,670 | 7,670 | 7,601 | 7,667 | -43 | -0.6% | 38 |
| 2024/04/26 | 7,608 | 7,711 | 7,608 | 7,710 | -33 | -0.4% | 270 |
| 2024/04/25 | 7,605 | 7,753 | 7,605 | 7,743 | +94 | +1.2% | 421 |
| 2024/04/24 | 7,665 | 7,665 | 7,600 | 7,649 | -35 | -0.5% | 113 |
| 2024/04/23 | 7,672 | 7,700 | 7,672 | 7,684 | -23 | -0.3% | 206 |
| 2024/04/22 | 7,788 | 7,788 | 7,693 | 7,707 | -69 | -0.9% | 835 |
| 2024/04/19 | 7,769 | 7,900 | 7,729 | 7,776 | +95 | +1.2% | 723 |
| 2024/04/18 | 7,701 | 7,740 | 7,675 | 7,681 | -38 | -0.5% | 173 |
| 2024/04/17 | 7,738 | 7,738 | 7,619 | 7,719 | +39 | +0.5% | 226 |
| 2024/04/16 | 7,599 | 7,680 | 7,586 | 7,680 | +109 | +1.4% | 268 |
101～
150
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
