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
2018/12/11	11,390	11,460	11,390	11,460	+60	+0.5%	316
2018/12/10	11,440	11,460	11,340	11,400	+30	+0.3%	2,294
2018/12/07	11,450	11,450	11,370	11,370	-30	-0.3%	217
2018/12/06	11,350	11,430	11,350	11,400	+70	+0.6%	218
2018/12/05	11,300	11,420	11,250	11,330	-10	-0.1%	478
2018/12/04	11,210	11,340	11,210	11,340	+90	+0.8%	91
2018/12/03	11,330	11,330	11,180	11,250	-30	-0.3%	384
2018/11/30	11,200	11,350	11,170	11,280	+80	+0.7%	487
2018/11/29	11,170	11,270	11,100	11,200	-80	-0.7%	505
2018/11/28	11,310	11,310	11,170	11,280	+10	+0.1%	997
2018/11/27	11,270	11,360	11,200	11,270	+20	+0.2%	116
2018/11/26	11,430	11,430	11,250	11,250	-70	-0.6%	153
2018/11/22	11,210	11,420	11,210	11,320	-30	-0.3%	184
2018/11/21	11,430	11,440	11,300	11,350	+60	+0.5%	676
2018/11/20	11,270	11,320	11,270	11,290	+70	+0.6%	2,005
2018/11/19	11,320	11,340	11,150	11,220	-20	-0.2%	1,515
2018/11/16	11,280	11,320	11,230	11,240	-140	-1.2%	367
2018/11/15	11,430	11,430	11,300	11,380	-30	-0.3%	277
2018/11/14	11,440	11,440	11,340	11,410	±0	±0%	269
2018/11/13	11,400	11,450	11,320	11,410	+150	+1.3%	887
2018/11/12	11,310	11,400	11,250	11,260	-20	-0.2%	644
2018/11/09	11,260	11,370	11,260	11,280	-30	-0.3%	1,267
2018/11/08	11,350	11,350	11,160	11,310	-40	-0.4%	551
2018/11/07	11,380	11,380	11,250	11,350	-30	-0.3%	325
2018/11/06	11,360	11,380	11,300	11,380	-70	-0.6%	275
2018/11/05	11,420	11,480	11,400	11,450	+150	+1.3%	68
2018/11/02	11,490	11,490	11,300	11,300	-160	-1.4%	439
2018/11/01	11,460	11,460	11,300	11,460	-40	-0.3%	614
2018/10/31	11,450	11,580	11,440	11,500	+70	+0.6%	1,024
2018/10/30	11,590	11,590	11,400	11,430	+20	+0.2%	659
2018/10/29	11,440	11,450	11,330	11,410	+60	+0.5%	1,769
2018/10/26	11,340	11,480	11,290	11,350	+10	+0.1%	1,122
2018/10/25	11,330	11,350	11,180	11,340	+150	+1.3%	1,128
2018/10/24	11,060	11,190	11,050	11,190	+90	+0.8%	409
2018/10/23	10,940	11,100	10,940	11,100	+290	+2.7%	159
2018/10/22	10,960	10,980	10,810	10,810	-90	-0.8%	244
2018/10/19	10,960	10,970	10,800	10,900	+50	+0.5%	1,119
2018/10/18	10,800	10,880	10,800	10,850	-20	-0.2%	239
2018/10/17	11,000	11,000	10,860	10,870	±0	±0%	256
2018/10/16	10,730	10,870	10,730	10,870	+20	+0.2%	67
2018/10/15	10,920	10,920	10,770	10,850	-10	-0.1%	1,554
2018/10/12	10,950	10,950	10,800	10,860	+130	+1.2%	1,155
2018/10/11	10,520	10,800	10,520	10,730	+190	+1.8%	232
2018/10/10	10,490	10,600	10,490	10,540	-20	-0.2%	24
2018/10/09	10,560	10,560	10,510	10,560	-10	-0.1%	276
2018/10/05	10,620	10,620	10,520	10,570	-10	-0.1%	380
2018/10/04	10,470	10,620	10,470	10,580	+140	+1.3%	619
2018/10/03	10,380	10,440	10,380	10,440	+20	+0.2%	12
2018/10/02	10,450	10,450	10,350	10,420	-10	-0.1%	41
2018/10/01	10,400	10,430	10,390	10,430	+100	+1%	49