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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 7,383 | 7,589 | 7,383 | 7,571 | +58 | +0.8% | 694 |
| 2024/04/12 | 7,441 | 7,515 | 7,441 | 7,513 | +22 | +0.3% | 16 |
| 2024/04/11 | 7,596 | 7,598 | 7,491 | 7,491 | +6 | +0.1% | 390 |
| 2024/04/10 | 7,438 | 7,485 | 7,438 | 7,485 | +26 | +0.3% | 87 |
| 2024/04/09 | 7,441 | 7,459 | 7,441 | 7,459 | -20 | -0.3% | 29 |
| 2024/04/08 | 7,479 | 7,479 | 7,479 | 7,479 | +54 | +0.7% | 2 |
| 2024/04/05 | 7,422 | 7,500 | 7,419 | 7,425 | +25 | +0.3% | 389 |
| 2024/04/04 | 7,486 | 7,486 | 7,338 | 7,400 | -50 | -0.7% | 445 |
| 2024/04/03 | 7,470 | 7,470 | 7,428 | 7,450 | +41 | +0.6% | 54 |
| 2024/04/02 | 7,400 | 7,418 | 7,400 | 7,409 | +9 | +0.1% | 33 |
| 2024/04/01 | 7,481 | 7,481 | 7,332 | 7,400 | ±0 | ±0% | 178 |
| 2024/03/29 | 7,471 | 7,471 | 7,331 | 7,400 | -69 | -0.9% | 458 |
| 2024/03/28 | 7,497 | 7,497 | 7,452 | 7,469 | -30 | -0.4% | 115 |
| 2024/03/27 | 7,425 | 7,499 | 7,425 | 7,499 | +75 | +1% | 53 |
| 2024/03/26 | 7,485 | 7,512 | 7,421 | 7,424 | -125 | -1.7% | 262 |
| 2024/03/25 | 7,467 | 7,549 | 7,420 | 7,549 | +69 | +0.9% | 314 |
| 2024/03/22 | 7,552 | 7,552 | 7,480 | 7,480 | -111 | -1.5% | 303 |
| 2024/03/21 | 7,670 | 7,670 | 7,442 | 7,591 | -128 | -1.7% | 897 |
| 2024/03/19 | 7,621 | 7,719 | 7,621 | 7,719 | +22 | +0.3% | 623 |
| 2024/03/18 | 7,632 | 7,699 | 7,632 | 7,697 | +32 | +0.4% | 7 |
| 2024/03/15 | 7,668 | 7,668 | 7,665 | 7,665 | +60 | +0.8% | 15 |
| 2024/03/14 | 7,650 | 7,650 | 7,550 | 7,605 | -95 | -1.2% | 527 |
| 2024/03/13 | 7,670 | 7,724 | 7,644 | 7,700 | -50 | -0.6% | 208 |
| 2024/03/12 | 7,700 | 7,750 | 7,659 | 7,750 | +12 | +0.2% | 12 |
| 2024/03/11 | 7,721 | 7,740 | 7,606 | 7,738 | +17 | +0.2% | 333 |
| 2024/03/08 | 7,694 | 7,729 | 7,601 | 7,721 | -78 | -1% | 202 |
| 2024/03/07 | 7,819 | 7,819 | 7,799 | 7,799 | -45 | -0.6% | 17 |
| 2024/03/06 | 7,743 | 7,844 | 7,716 | 7,844 | +134 | +1.7% | 1,826 |
| 2024/03/05 | 7,691 | 7,750 | 7,689 | 7,710 | +10 | +0.1% | 141 |
| 2024/03/04 | 7,752 | 7,785 | 7,700 | 7,700 | -150 | -1.9% | 308 |
| 2024/03/01 | 7,812 | 7,850 | 7,800 | 7,850 | ±0 | ±0% | 36 |
| 2024/02/29 | 7,888 | 7,890 | 7,850 | 7,850 | -25 | -0.3% | 127 |
| 2024/02/28 | 7,981 | 7,981 | 7,837 | 7,875 | +25 | +0.3% | 476 |
| 2024/02/27 | 7,840 | 7,900 | 7,840 | 7,850 | -40 | -0.5% | 110 |
| 2024/02/26 | 7,761 | 7,890 | 7,761 | 7,890 | +42 | +0.5% | 419 |
| 2024/02/22 | 7,840 | 7,849 | 7,751 | 7,848 | -5 | -0.1% | 25 |
| 2024/02/21 | 7,850 | 7,890 | 7,834 | 7,853 | -39 | -0.5% | 73 |
| 2024/02/20 | 7,821 | 7,900 | 7,815 | 7,892 | +169 | +2.2% | 88 |
| 2024/02/19 | 7,948 | 7,948 | 7,723 | 7,723 | -197 | -2.5% | 322 |
| 2024/02/16 | 7,855 | 7,947 | 7,855 | 7,920 | -62 | -0.8% | 560 |
| 2024/02/15 | 7,900 | 7,985 | 7,900 | 7,982 | +4 | +0.1% | 445 |
| 2024/02/14 | 7,840 | 7,978 | 7,831 | 7,978 | +138 | +1.8% | 244 |
| 2024/02/13 | 7,809 | 7,840 | 7,800 | 7,840 | +10 | +0.1% | 145 |
| 2024/02/09 | 7,800 | 7,850 | 7,777 | 7,830 | +30 | +0.4% | 69 |
| 2024/02/08 | 7,876 | 7,886 | 7,800 | 7,800 | -96 | -1.2% | 282 |
| 2024/02/07 | 7,870 | 7,896 | 7,850 | 7,896 | -51 | -0.6% | 37 |
| 2024/02/06 | 7,875 | 7,968 | 7,867 | 7,947 | +47 | +0.6% | 1,160 |
| 2024/02/05 | 7,694 | 7,950 | 7,694 | 7,900 | +97 | +1.2% | 288 |
| 2024/02/02 | 7,920 | 7,991 | 7,741 | 7,803 | -226 | -2.8% | 786 |
| 2024/02/01 | 8,034 | 8,098 | 7,955 | 8,029 | -96 | -1.2% | 168 |
151～
200
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
