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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 8,101 | 8,125 | 8,046 | 8,125 | -5 | -0.1% | 138 |
| 2024/01/30 | 8,100 | 8,130 | 7,944 | 8,130 | +20 | +0.2% | 244 |
| 2024/01/29 | 8,249 | 8,249 | 8,110 | 8,110 | -86 | -1% | 173 |
| 2024/01/26 | 8,243 | 8,243 | 8,170 | 8,196 | -64 | -0.8% | 85 |
| 2024/01/25 | 8,249 | 8,260 | 8,244 | 8,260 | +60 | +0.7% | 37 |
| 2024/01/24 | 8,249 | 8,249 | 8,110 | 8,200 | -49 | -0.6% | 24 |
| 2024/01/23 | 8,062 | 8,263 | 8,062 | 8,249 | +148 | +1.8% | 221 |
| 2024/01/22 | 8,110 | 8,270 | 8,081 | 8,101 | -159 | -1.9% | 1,473 |
| 2024/01/19 | 8,310 | 8,310 | 8,250 | 8,260 | +5 | +0.1% | 125 |
| 2024/01/18 | 8,289 | 8,377 | 8,254 | 8,255 | +6 | +0.1% | 573 |
| 2024/01/17 | 8,030 | 8,250 | 8,030 | 8,249 | +244 | +3% | 1,328 |
| 2024/01/16 | 8,001 | 8,050 | 8,001 | 8,005 | -35 | -0.4% | 419 |
| 2024/01/15 | 8,129 | 8,129 | 8,031 | 8,040 | -42 | -0.5% | 80 |
| 2024/01/12 | 8,000 | 8,099 | 7,951 | 8,082 | +72 | +0.9% | 402 |
| 2024/01/11 | 7,929 | 8,040 | 7,864 | 8,010 | +79 | +1% | 149 |
| 2024/01/10 | 7,850 | 7,931 | 7,800 | 7,931 | +83 | +1.1% | 181 |
| 2024/01/09 | 7,819 | 7,848 | 7,777 | 7,848 | +48 | +0.6% | 715 |
| 2024/01/05 | 7,729 | 7,800 | 7,729 | 7,800 | +71 | +0.9% | 242 |
| 2024/01/04 | 7,575 | 7,748 | 7,575 | 7,729 | +159 | +2.1% | 1,979 |
| 2023/12/29 | 7,458 | 7,590 | 7,450 | 7,570 | -22 | -0.3% | 399 |
| 2023/12/28 | 7,663 | 7,663 | 7,457 | 7,592 | -78 | -1% | 2,566 |
| 2023/12/27 | 7,631 | 7,680 | 7,630 | 7,670 | +6 | +0.1% | 158 |
| 2023/12/26 | 7,650 | 7,690 | 7,650 | 7,664 | -36 | -0.5% | 461 |
| 2023/12/25 | 7,627 | 7,760 | 7,600 | 7,700 | -77 | -1% | 948 |
| 2023/12/22 | 7,742 | 7,777 | 7,633 | 7,777 | -92 | -1.2% | 626 |
| 2023/12/21 | 7,878 | 7,900 | 7,850 | 7,869 | -9 | -0.1% | 192 |
| 2023/12/20 | 7,750 | 7,900 | 7,750 | 7,878 | -22 | -0.3% | 330 |
| 2023/12/19 | 7,831 | 7,900 | 7,831 | 7,900 | -57 | -0.7% | 96 |
| 2023/12/18 | 7,860 | 7,960 | 7,804 | 7,957 | -10 | -0.1% | 559 |
| 2023/12/15 | 8,029 | 8,029 | 7,901 | 7,967 | +1 | ±0% | 203 |
| 2023/12/14 | 7,991 | 8,050 | 7,940 | 7,966 | -175 | -2.1% | 488 |
| 2023/12/13 | 8,140 | 8,173 | 8,140 | 8,141 | -7 | -0.1% | 70 |
| 2023/12/12 | 8,188 | 8,188 | 8,110 | 8,148 | -42 | -0.5% | 82 |
| 2023/12/11 | 8,037 | 8,215 | 8,021 | 8,190 | +3 | ±0% | 135 |
| 2023/12/08 | 8,179 | 8,208 | 8,012 | 8,187 | -142 | -1.7% | 1,342 |
| 2023/12/07 | 8,298 | 8,330 | 8,298 | 8,329 | +39 | +0.5% | 208 |
| 2023/12/06 | 8,310 | 8,350 | 8,262 | 8,290 | -11 | -0.1% | 442 |
| 2023/12/05 | 8,380 | 8,431 | 8,274 | 8,301 | -72 | -0.9% | 157 |
| 2023/12/04 | 8,427 | 8,427 | 8,351 | 8,373 | -67 | -0.8% | 237 |
| 2023/12/01 | 8,357 | 8,440 | 8,357 | 8,440 | -12 | -0.1% | 271 |
| 2023/11/30 | 8,468 | 8,469 | 8,401 | 8,452 | -17 | -0.2% | 286 |
| 2023/11/29 | 8,469 | 8,469 | 8,469 | 8,469 | -1 | ±0% | 1 |
| 2023/11/28 | 8,500 | 8,500 | 8,377 | 8,470 | -17 | -0.2% | 193 |
| 2023/11/27 | 8,500 | 8,500 | 8,405 | 8,487 | -63 | -0.7% | 414 |
| 2023/11/24 | 8,493 | 8,550 | 8,490 | 8,550 | +58 | +0.7% | 258 |
| 2023/11/22 | 8,423 | 8,547 | 8,400 | 8,492 | +42 | +0.5% | 117 |
| 2023/11/21 | 8,540 | 8,540 | 8,316 | 8,450 | -120 | -1.4% | 1,334 |
| 2023/11/20 | 8,570 | 8,622 | 8,570 | 8,570 | -63 | -0.7% | 171 |
| 2023/11/17 | 8,689 | 8,700 | 8,633 | 8,633 | -15 | -0.2% | 69 |
| 2023/11/16 | 8,471 | 8,649 | 8,471 | 8,648 | +96 | +1.1% | 406 |
201～
250
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
