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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 10,230 | 10,240 | 10,230 | 10,240 | +30 | +0.3% | 3 |
| 2018/07/17 | 10,210 | 10,210 | 10,210 | 10,210 | ±0 | ±0% | 64 |
| 2018/07/13 | 10,290 | 10,290 | 10,210 | 10,210 | - | - | 53 |
| 2018/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/11 | 10,240 | 10,360 | 10,240 | 10,290 | +60 | +0.6% | 467 |
| 2018/07/10 | 10,250 | 10,250 | 10,230 | 10,230 | -50 | -0.5% | 93 |
| 2018/07/09 | 10,290 | 10,290 | 10,280 | 10,280 | -60 | -0.6% | 307 |
| 2018/07/06 | 10,400 | 10,400 | 10,290 | 10,340 | -70 | -0.7% | 201 |
| 2018/07/05 | 10,500 | 10,500 | 10,300 | 10,410 | +30 | +0.3% | 657 |
| 2018/07/04 | 10,370 | 10,380 | 10,320 | 10,380 | +130 | +1.3% | 155 |
| 2018/07/03 | 10,230 | 10,300 | 10,220 | 10,250 | +20 | +0.2% | 269 |
| 2018/07/02 | 10,160 | 10,250 | 10,090 | 10,230 | +160 | +1.6% | 420 |
| 2018/06/29 | 9,990 | 10,110 | 9,990 | 10,070 | +100 | +1% | 61 |
| 2018/06/28 | 9,960 | 9,970 | 9,960 | 9,970 | +10 | +0.1% | 21 |
| 2018/06/27 | 9,950 | 9,960 | 9,950 | 9,960 | +10 | +0.1% | 33 |
| 2018/06/26 | 10,070 | 10,070 | 9,940 | 9,950 | +30 | +0.3% | 24 |
| 2018/06/25 | 10,070 | 10,070 | 9,920 | 9,920 | -150 | -1.5% | 750 |
| 2018/06/22 | 10,300 | 10,300 | 10,070 | 10,070 | -40 | -0.4% | 177 |
| 2018/06/21 | 10,000 | 10,110 | 10,000 | 10,110 | +170 | +1.7% | 270 |
| 2018/06/20 | 10,070 | 10,070 | 9,910 | 9,940 | -80 | -0.8% | 354 |
| 2018/06/19 | 10,050 | 10,050 | 10,020 | 10,020 | +120 | +1.2% | 565 |
| 2018/06/18 | 9,980 | 10,080 | 9,900 | 9,900 | -90 | -0.9% | 2,567 |
| 2018/06/15 | 9,980 | 9,990 | 9,980 | 9,990 | +40 | +0.4% | 69 |
| 2018/06/14 | 9,900 | 9,950 | 9,900 | 9,950 | +110 | +1.1% | 22 |
| 2018/06/13 | 9,840 | 9,850 | 9,840 | 9,840 | -30 | -0.3% | 252 |
| 2018/06/12 | 9,870 | 9,870 | 9,870 | 9,870 | -20 | -0.2% | 6 |
| 2018/06/11 | 9,890 | 9,890 | 9,890 | 9,890 | ±0 | ±0% | 55 |
| 2018/06/08 | 9,850 | 9,890 | 9,850 | 9,890 | -60 | -0.6% | 491 |
| 2018/06/07 | 9,990 | 9,990 | 9,880 | 9,950 | -30 | -0.3% | 312 |
| 2018/06/06 | 10,000 | 10,000 | 9,980 | 9,980 | ±0 | ±0% | 20 |
| 2018/06/05 | 9,930 | 10,000 | 9,930 | 9,980 | +40 | +0.4% | 297 |
| 2018/06/04 | 9,940 | 9,980 | 9,940 | 9,940 | ±0 | ±0% | 99 |
| 2018/06/01 | 9,900 | 9,940 | 9,890 | 9,940 | +20 | +0.2% | 37 |
| 2018/05/31 | 9,880 | 9,920 | 9,880 | 9,920 | -30 | -0.3% | 108 |
| 2018/05/30 | 9,810 | 9,960 | 9,810 | 9,950 | +190 | +1.9% | 50 |
| 2018/05/29 | 9,830 | 9,830 | 9,760 | 9,760 | +30 | +0.3% | 21 |
| 2018/05/28 | 9,870 | 9,870 | 9,730 | 9,730 | -50 | -0.5% | 106 |
| 2018/05/25 | 9,750 | 9,780 | 9,750 | 9,780 | - | - | 8 |
| 2018/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/23 | 9,980 | 9,990 | 9,840 | 9,840 | -50 | -0.5% | 479 |
| 2018/05/22 | 9,920 | 9,920 | 9,890 | 9,890 | -10 | -0.1% | 30 |
| 2018/05/21 | 9,920 | 9,920 | 9,900 | 9,900 | -70 | -0.7% | 3 |
| 2018/05/18 | 9,960 | 9,970 | 9,920 | 9,970 | +100 | +1% | 45 |
| 2018/05/17 | 9,870 | 9,870 | 9,870 | 9,870 | -50 | -0.5% | 10 |
| 2018/05/16 | 9,900 | 9,920 | 9,900 | 9,920 | +20 | +0.2% | 70 |
| 2018/05/15 | 9,880 | 9,900 | 9,870 | 9,900 | +70 | +0.7% | 145 |
| 2018/05/14 | 9,840 | 9,840 | 9,820 | 9,830 | +60 | +0.6% | 211 |
| 2018/05/11 | 9,770 | 9,770 | 9,750 | 9,770 | -80 | -0.8% | 153 |
| 2018/05/10 | 9,800 | 9,850 | 9,800 | 9,850 | +80 | +0.8% | 27 |
| 2018/05/09 | 9,800 | 9,800 | 9,770 | 9,770 | +20 | +0.2% | 11 |
1551～
1600
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
