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 |
|---|---|---|---|---|---|---|---|
| 2025/02/10 | 7,850 | 7,850 | 7,729 | 7,800 | -9 | -0.1% | 54 |
| 2025/02/07 | 7,800 | 7,809 | 7,653 | 7,809 | -21 | -0.3% | 410 |
| 2025/02/06 | 7,849 | 7,855 | 7,777 | 7,830 | -89 | -1.1% | 239 |
| 2025/02/05 | 7,920 | 7,920 | 7,860 | 7,919 | -54 | -0.7% | 68 |
| 2025/02/04 | 7,960 | 7,975 | 7,921 | 7,973 | -58 | -0.7% | 55 |
| 2025/02/03 | 7,927 | 8,099 | 7,927 | 8,031 | +150 | +1.9% | 624 |
| 2025/01/31 | 7,881 | 7,900 | 7,881 | 7,881 | -94 | -1.2% | 186 |
| 2025/01/30 | 7,861 | 7,975 | 7,861 | 7,975 | -25 | -0.3% | 21 |
| 2025/01/29 | 7,962 | 8,000 | 7,870 | 8,000 | ±0 | ±0% | 23 |
| 2025/01/28 | 7,964 | 8,020 | 7,819 | 8,000 | -21 | -0.3% | 243 |
| 2025/01/27 | 8,000 | 8,021 | 7,900 | 8,021 | +21 | +0.3% | 289 |
| 2025/01/24 | 7,960 | 8,000 | 7,907 | 8,000 | +40 | +0.5% | 50 |
| 2025/01/23 | 7,856 | 7,960 | 7,856 | 7,960 | +57 | +0.7% | 69 |
| 2025/01/22 | 7,903 | 7,960 | 7,903 | 7,903 | +24 | +0.3% | 9 |
| 2025/01/21 | 7,841 | 7,960 | 7,841 | 7,879 | -9 | -0.1% | 47 |
| 2025/01/20 | 7,919 | 7,957 | 7,888 | 7,888 | -43 | -0.5% | 43 |
| 2025/01/17 | 7,911 | 7,931 | 7,891 | 7,931 | +1 | ±0% | 26 |
| 2025/01/16 | 7,983 | 7,983 | 7,833 | 7,930 | -197 | -2.4% | 154 |
| 2025/01/15 | 8,109 | 8,139 | 8,058 | 8,127 | +27 | +0.3% | 144 |
| 2025/01/14 | 8,000 | 8,109 | 8,000 | 8,100 | +100 | +1.3% | 20 |
| 2025/01/10 | 8,000 | 8,000 | 8,000 | 8,000 | -40 | -0.5% | 1 |
| 2025/01/09 | 8,110 | 8,110 | 7,995 | 8,040 | -28 | -0.3% | 58 |
| 2025/01/08 | 8,176 | 8,176 | 8,039 | 8,068 | +42 | +0.5% | 38 |
| 2025/01/07 | 8,005 | 8,111 | 7,980 | 8,026 | -34 | -0.4% | 45 |
| 2025/01/06 | 8,291 | 8,291 | 8,000 | 8,060 | -231 | -2.8% | 574 |
| 2024/12/30 | 8,290 | 8,300 | 8,164 | 8,291 | +1 | ±0% | 128 |
| 2024/12/27 | 8,181 | 8,296 | 8,181 | 8,290 | +41 | +0.5% | 382 |
| 2024/12/26 | 8,255 | 8,255 | 8,156 | 8,249 | -10 | -0.1% | 504 |
| 2024/12/25 | 8,111 | 8,259 | 8,110 | 8,259 | -23 | -0.3% | 578 |
| 2024/12/24 | 8,110 | 8,282 | 8,110 | 8,282 | +22 | +0.3% | 230 |
| 2024/12/23 | 8,379 | 8,432 | 8,156 | 8,260 | -115 | -1.4% | 178 |
| 2024/12/20 | 8,274 | 8,510 | 8,260 | 8,375 | +246 | +3% | 1,027 |
| 2024/12/19 | 8,141 | 8,141 | 8,085 | 8,129 | +60 | +0.7% | 306 |
| 2024/12/18 | 8,140 | 8,140 | 8,060 | 8,069 | -51 | -0.6% | 210 |
| 2024/12/17 | 8,063 | 8,120 | 8,063 | 8,120 | +117 | +1.5% | 97 |
| 2024/12/16 | 8,109 | 8,109 | 8,000 | 8,003 | -54 | -0.7% | 245 |
| 2024/12/13 | 8,020 | 8,099 | 7,970 | 8,057 | -21 | -0.3% | 184 |
| 2024/12/12 | 8,110 | 8,110 | 8,055 | 8,078 | -22 | -0.3% | 167 |
| 2024/12/11 | 8,196 | 8,196 | 8,060 | 8,100 | -50 | -0.6% | 115 |
| 2024/12/10 | 8,400 | 8,400 | 8,085 | 8,150 | -100 | -1.2% | 532 |
| 2024/12/09 | 8,132 | 8,250 | 8,132 | 8,250 | +128 | +1.6% | 436 |
| 2024/12/06 | 8,254 | 8,254 | 8,018 | 8,122 | +18 | +0.2% | 868 |
| 2024/12/05 | 8,150 | 8,150 | 8,000 | 8,104 | -11 | -0.1% | 431 |
| 2024/12/04 | 8,088 | 8,152 | 8,045 | 8,115 | +93 | +1.2% | 1,688 |
| 2024/12/03 | 8,090 | 8,090 | 7,867 | 8,022 | -132 | -1.6% | 237 |
| 2024/12/02 | 8,156 | 8,156 | 8,154 | 8,154 | -21 | -0.3% | 31 |
| 2024/11/29 | 8,151 | 8,195 | 8,151 | 8,175 | +49 | +0.6% | 35 |
| 2024/11/28 | 8,142 | 8,165 | 8,036 | 8,126 | -54 | -0.7% | 53 |
| 2024/11/27 | 8,197 | 8,197 | 8,135 | 8,180 | ±0 | ±0% | 293 |
| 2024/11/26 | 8,091 | 8,180 | 8,091 | 8,180 | +139 | +1.7% | 150 |
101～
150
件表示中 / 1785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
