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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 10,270 | 10,330 | 10,270 | 10,330 | +40 | +0.4% | 293 |
| 2018/09/27 | 10,290 | 10,290 | 10,290 | 10,290 | +60 | +0.6% | 2 |
| 2018/09/26 | 10,230 | 10,230 | 10,230 | 10,230 | ±0 | ±0% | 8 |
| 2018/09/25 | 10,160 | 10,230 | 10,160 | 10,230 | ±0 | ±0% | 9 |
| 2018/09/21 | 10,180 | 10,310 | 10,180 | 10,230 | +10 | +0.1% | 125 |
| 2018/09/20 | 10,240 | 10,320 | 10,210 | 10,220 | -110 | -1.1% | 134 |
| 2018/09/19 | 10,220 | 10,330 | 10,220 | 10,330 | +30 | +0.3% | 1,260 |
| 2018/09/18 | 10,220 | 10,310 | 10,220 | 10,300 | -20 | -0.2% | 178 |
| 2018/09/14 | 10,350 | 10,350 | 10,230 | 10,320 | -20 | -0.2% | 46 |
| 2018/09/13 | 10,320 | 10,340 | 10,310 | 10,340 | +20 | +0.2% | 125 |
| 2018/09/12 | 10,290 | 10,330 | 10,290 | 10,320 | +30 | +0.3% | 16 |
| 2018/09/11 | 10,200 | 10,290 | 10,190 | 10,290 | +20 | +0.2% | 34 |
| 2018/09/10 | 10,200 | 10,310 | 10,200 | 10,270 | -60 | -0.6% | 101 |
| 2018/09/07 | 10,280 | 10,350 | 10,260 | 10,330 | -20 | -0.2% | 17 |
| 2018/09/06 | 10,400 | 10,400 | 10,350 | 10,350 | +90 | +0.9% | 6 |
| 2018/09/05 | 10,260 | 10,260 | 10,260 | 10,260 | +20 | +0.2% | 5 |
| 2018/09/04 | 10,240 | 10,280 | 10,240 | 10,240 | ±0 | ±0% | 87 |
| 2018/09/03 | 10,230 | 10,240 | 10,230 | 10,240 | +20 | +0.2% | 116 |
| 2018/08/31 | 10,250 | 10,280 | 10,220 | 10,220 | -30 | -0.3% | 195 |
| 2018/08/30 | 10,280 | 10,330 | 10,250 | 10,250 | -50 | -0.5% | 12 |
| 2018/08/29 | 10,250 | 10,350 | 10,250 | 10,300 | +50 | +0.5% | 4 |
| 2018/08/28 | 10,200 | 10,250 | 10,200 | 10,250 | ±0 | ±0% | 124 |
| 2018/08/27 | 10,300 | 10,300 | 10,250 | 10,250 | -10 | -0.1% | 104 |
| 2018/08/24 | 10,310 | 10,320 | 10,250 | 10,260 | -50 | -0.5% | 31 |
| 2018/08/23 | 10,250 | 10,310 | 10,250 | 10,310 | -10 | -0.1% | 8 |
| 2018/08/22 | 10,290 | 10,320 | 10,290 | 10,320 | +20 | +0.2% | 23 |
| 2018/08/21 | 10,440 | 10,440 | 10,300 | 10,300 | -120 | -1.2% | 27 |
| 2018/08/20 | 10,400 | 10,420 | 10,400 | 10,420 | +40 | +0.4% | 45 |
| 2018/08/17 | 10,350 | 10,380 | 10,350 | 10,380 | +30 | +0.3% | 48 |
| 2018/08/16 | 10,390 | 10,410 | 10,310 | 10,350 | +140 | +1.4% | 23 |
| 2018/08/15 | 10,260 | 10,270 | 10,210 | 10,210 | -40 | -0.4% | 65 |
| 2018/08/14 | 10,200 | 10,250 | 10,200 | 10,250 | +60 | +0.6% | 40 |
| 2018/08/13 | 10,120 | 10,270 | 10,120 | 10,190 | -10 | -0.1% | 308 |
| 2018/08/10 | 10,200 | 10,200 | 10,200 | 10,200 | +90 | +0.9% | 5 |
| 2018/08/09 | 10,110 | 10,110 | 10,110 | 10,110 | -50 | -0.5% | 47 |
| 2018/08/08 | 10,150 | 10,160 | 10,150 | 10,160 | -80 | -0.8% | 75 |
| 2018/08/07 | 10,240 | 10,240 | 10,240 | 10,240 | -30 | -0.3% | 25 |
| 2018/08/06 | 10,240 | 10,270 | 10,240 | 10,270 | ±0 | ±0% | 1,009 |
| 2018/08/03 | 10,220 | 10,290 | 10,220 | 10,270 | -30 | -0.3% | 77 |
| 2018/08/02 | 10,300 | 10,300 | 10,300 | 10,300 | +150 | +1.5% | 1 |
| 2018/08/01 | 10,210 | 10,250 | 10,150 | 10,150 | - | - | 202 |
| 2018/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/30 | 10,250 | 10,250 | 10,250 | 10,250 | +130 | +1.3% | 36 |
| 2018/07/27 | 10,110 | 10,120 | 10,110 | 10,120 | -10 | -0.1% | 5 |
| 2018/07/26 | 10,250 | 10,250 | 10,120 | 10,130 | -30 | -0.3% | 7 |
| 2018/07/25 | 10,240 | 10,240 | 10,120 | 10,160 | +10 | +0.1% | 387 |
| 2018/07/24 | 10,150 | 10,160 | 10,150 | 10,150 | -30 | -0.3% | 50 |
| 2018/07/23 | 10,180 | 10,180 | 10,180 | 10,180 | -20 | -0.2% | 22 |
| 2018/07/20 | 10,210 | 10,210 | 10,200 | 10,200 | -60 | -0.6% | 67 |
| 2018/07/19 | 10,260 | 10,260 | 10,260 | 10,260 | +20 | +0.2% | 5 |
1501～
1550
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
