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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 8,565 | 8,573 | 8,486 | 8,552 | -163 | -1.9% | 734 |
| 2023/11/14 | 8,759 | 8,768 | 8,700 | 8,715 | -80 | -0.9% | 138 |
| 2023/11/13 | 8,768 | 8,797 | 8,722 | 8,795 | ±0 | ±0% | 65 |
| 2023/11/10 | 8,724 | 8,798 | 8,724 | 8,795 | +66 | +0.8% | 407 |
| 2023/11/09 | 8,789 | 8,797 | 8,658 | 8,729 | ±0 | ±0% | 146 |
| 2023/11/08 | 8,621 | 8,729 | 8,621 | 8,729 | -32 | -0.4% | 147 |
| 2023/11/07 | 8,641 | 8,761 | 8,578 | 8,761 | +124 | +1.4% | 406 |
| 2023/11/06 | 8,640 | 8,688 | 8,637 | 8,637 | -153 | -1.7% | 526 |
| 2023/11/02 | 8,829 | 8,900 | 8,732 | 8,790 | -140 | -1.6% | 752 |
| 2023/11/01 | 9,134 | 9,134 | 8,873 | 8,930 | -170 | -1.9% | 1,597 |
| 2023/10/31 | 8,848 | 9,100 | 8,832 | 9,100 | +248 | +2.8% | 1,782 |
| 2023/10/30 | 8,929 | 8,942 | 8,851 | 8,852 | +15 | +0.2% | 302 |
| 2023/10/27 | 8,879 | 8,887 | 8,822 | 8,837 | -51 | -0.6% | 503 |
| 2023/10/26 | 8,754 | 8,888 | 8,728 | 8,888 | +148 | +1.7% | 1,262 |
| 2023/10/25 | 8,749 | 8,760 | 8,593 | 8,740 | +45 | +0.5% | 949 |
| 2023/10/24 | 8,629 | 8,758 | 8,629 | 8,695 | +66 | +0.8% | 1,217 |
| 2023/10/23 | 8,571 | 8,629 | 8,571 | 8,629 | +57 | +0.7% | 734 |
| 2023/10/20 | 8,471 | 8,572 | 8,471 | 8,572 | +112 | +1.3% | 1,188 |
| 2023/10/19 | 8,429 | 8,460 | 8,429 | 8,460 | +29 | +0.3% | 576 |
| 2023/10/18 | 8,435 | 8,435 | 8,431 | 8,431 | -7 | -0.1% | 84 |
| 2023/10/17 | 8,428 | 8,449 | 8,372 | 8,438 | +8 | +0.1% | 63 |
| 2023/10/16 | 8,449 | 8,450 | 8,421 | 8,430 | +62 | +0.7% | 112 |
| 2023/10/13 | 8,436 | 8,439 | 8,330 | 8,368 | -12 | -0.1% | 956 |
| 2023/10/12 | 8,447 | 8,447 | 8,310 | 8,380 | -39 | -0.5% | 2,343 |
| 2023/10/11 | 8,352 | 8,439 | 8,348 | 8,419 | -50 | -0.6% | 1,450 |
| 2023/10/10 | 8,483 | 8,494 | 8,400 | 8,469 | -13 | -0.2% | 444 |
| 2023/10/06 | 8,471 | 8,489 | 8,462 | 8,482 | +8 | +0.1% | 2,173 |
| 2023/10/05 | 8,398 | 8,496 | 8,398 | 8,474 | +41 | +0.5% | 1,175 |
| 2023/10/04 | 8,320 | 8,450 | 8,320 | 8,433 | +213 | +2.6% | 2,276 |
| 2023/10/03 | 8,283 | 8,283 | 8,220 | 8,220 | +51 | +0.6% | 1,642 |
| 2023/10/02 | 8,188 | 8,249 | 8,169 | 8,169 | -110 | -1.3% | 2,324 |
| 2023/09/29 | 8,319 | 8,319 | 8,269 | 8,279 | +44 | +0.5% | 122 |
| 2023/09/28 | 8,322 | 8,323 | 8,234 | 8,235 | -61 | -0.7% | 283 |
| 2023/09/27 | 8,324 | 8,338 | 8,296 | 8,296 | -21 | -0.3% | 376 |
| 2023/09/26 | 8,263 | 8,330 | 8,244 | 8,317 | +54 | +0.7% | 543 |
| 2023/09/25 | 8,145 | 8,269 | 8,145 | 8,263 | +63 | +0.8% | 833 |
| 2023/09/22 | 8,194 | 8,230 | 8,171 | 8,200 | +45 | +0.6% | 925 |
| 2023/09/21 | 8,114 | 8,168 | 8,114 | 8,155 | +94 | +1.2% | 140 |
| 2023/09/20 | 8,098 | 8,139 | 8,033 | 8,061 | -19 | -0.2% | 299 |
| 2023/09/19 | 8,100 | 8,100 | 8,080 | 8,080 | +41 | +0.5% | 110 |
| 2023/09/15 | 8,021 | 8,042 | 7,999 | 8,039 | -41 | -0.5% | 250 |
| 2023/09/14 | 8,100 | 8,100 | 8,052 | 8,080 | -80 | -1% | 13 |
| 2023/09/13 | 8,085 | 8,160 | 8,085 | 8,160 | +78 | +1% | 911 |
| 2023/09/12 | 8,069 | 8,082 | 8,069 | 8,082 | +12 | +0.1% | 35 |
| 2023/09/11 | 8,083 | 8,083 | 8,040 | 8,070 | -40 | -0.5% | 207 |
| 2023/09/08 | 8,035 | 8,110 | 8,035 | 8,110 | +12 | +0.1% | 36 |
| 2023/09/07 | 8,074 | 8,100 | 8,074 | 8,098 | +57 | +0.7% | 280 |
| 2023/09/06 | 8,052 | 8,069 | 8,040 | 8,041 | -31 | -0.4% | 177 |
| 2023/09/05 | 8,043 | 8,072 | 8,042 | 8,072 | -13 | -0.2% | 7 |
| 2023/09/04 | 8,051 | 8,086 | 8,036 | 8,085 | +33 | +0.4% | 55 |
251～
300
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
