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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 9,670 | 9,750 | 9,650 | 9,750 | +50 | +0.5% | 192 |
| 2018/05/07 | 9,700 | 9,700 | 9,700 | 9,700 | -60 | -0.6% | 1 |
| 2018/05/02 | 9,800 | 9,800 | 9,680 | 9,760 | +110 | +1.1% | 116 |
| 2018/05/01 | 9,620 | 9,800 | 9,620 | 9,650 | -30 | -0.3% | 37 |
| 2018/04/27 | 9,680 | 9,730 | 9,650 | 9,680 | -80 | -0.8% | 387 |
| 2018/04/26 | 9,900 | 9,900 | 9,700 | 9,760 | -120 | -1.2% | 316 |
| 2018/04/25 | 9,850 | 9,880 | 9,830 | 9,880 | +120 | +1.2% | 216 |
| 2018/04/24 | 9,720 | 9,810 | 9,710 | 9,760 | - | - | 66 |
| 2018/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/20 | 9,650 | 9,650 | 9,650 | 9,650 | +30 | +0.3% | 1 |
| 2018/04/19 | 9,630 | 9,630 | 9,600 | 9,620 | -30 | -0.3% | 300 |
| 2018/04/18 | 9,670 | 9,670 | 9,650 | 9,650 | -20 | -0.2% | 532 |
| 2018/04/17 | 9,660 | 9,670 | 9,660 | 9,670 | +10 | +0.1% | 9 |
| 2018/04/16 | 9,680 | 9,680 | 9,660 | 9,660 | - | - | 51 |
| 2018/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/12 | 9,800 | 9,800 | 9,740 | 9,740 | -40 | -0.4% | 203 |
| 2018/04/11 | 9,780 | 9,780 | 9,780 | 9,780 | +20 | +0.2% | 50 |
| 2018/04/10 | 9,760 | 9,760 | 9,760 | 9,760 | +10 | +0.1% | 4 |
| 2018/04/09 | 9,910 | 9,910 | 9,740 | 9,750 | -130 | -1.3% | 1,353 |
| 2018/04/06 | 9,890 | 9,900 | 9,880 | 9,880 | -10 | -0.1% | 77 |
| 2018/04/05 | 9,920 | 9,920 | 9,780 | 9,890 | -30 | -0.3% | 548 |
| 2018/04/04 | 9,790 | 9,950 | 9,790 | 9,920 | +120 | +1.2% | 1,311 |
| 2018/04/03 | 9,800 | 9,800 | 9,800 | 9,800 | +80 | +0.8% | 1 |
| 2018/04/02 | 9,710 | 9,720 | 9,700 | 9,720 | +100 | +1% | 72 |
| 2018/03/30 | 9,790 | 9,790 | 9,610 | 9,620 | -210 | -2.1% | 13 |
| 2018/03/29 | 9,770 | 9,830 | 9,770 | 9,830 | +140 | +1.4% | 132 |
| 2018/03/28 | 9,640 | 9,690 | 9,640 | 9,690 | +200 | +2.1% | 76 |
| 2018/03/27 | 9,420 | 9,490 | 9,420 | 9,490 | -70 | -0.7% | 574 |
| 2018/03/26 | 9,600 | 9,600 | 9,500 | 9,560 | +60 | +0.6% | 82 |
| 2018/03/23 | 9,430 | 9,500 | 9,420 | 9,500 | +160 | +1.7% | 127 |
| 2018/03/22 | 9,400 | 9,400 | 9,340 | 9,340 | -180 | -1.9% | 235 |
| 2018/03/20 | 9,550 | 9,550 | 9,490 | 9,520 | +120 | +1.3% | 136 |
| 2018/03/19 | 9,460 | 9,460 | 9,400 | 9,400 | -20 | -0.2% | 97 |
| 2018/03/16 | 9,460 | 9,460 | 9,420 | 9,420 | - | - | 29 |
1601～
1634
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
