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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 8,056 | 8,073 | 8,052 | 8,052 | -44 | -0.5% | 142 |
| 2023/08/31 | 8,050 | 8,096 | 8,050 | 8,096 | +28 | +0.3% | 118 |
| 2023/08/30 | 8,100 | 8,100 | 8,051 | 8,068 | -76 | -0.9% | 30 |
| 2023/08/29 | 8,151 | 8,151 | 8,117 | 8,144 | -28 | -0.3% | 323 |
| 2023/08/28 | 8,230 | 8,230 | 8,170 | 8,172 | -19 | -0.2% | 82 |
| 2023/08/25 | 8,200 | 8,205 | 8,167 | 8,191 | +111 | +1.4% | 232 |
| 2023/08/24 | 8,002 | 8,080 | 8,000 | 8,080 | -57 | -0.7% | 1,102 |
| 2023/08/23 | 8,127 | 8,137 | 8,100 | 8,137 | +20 | +0.2% | 227 |
| 2023/08/22 | 8,030 | 8,125 | 8,030 | 8,117 | -7 | -0.1% | 187 |
| 2023/08/21 | 8,111 | 8,129 | 8,039 | 8,124 | -10 | -0.1% | 421 |
| 2023/08/18 | 8,144 | 8,160 | 8,099 | 8,134 | -16 | -0.2% | 504 |
| 2023/08/17 | 8,115 | 8,190 | 8,097 | 8,150 | +128 | +1.6% | 1,331 |
| 2023/08/16 | 7,990 | 8,022 | 7,990 | 8,022 | +33 | +0.4% | 542 |
| 2023/08/15 | 7,937 | 7,990 | 7,937 | 7,989 | +14 | +0.2% | 120 |
| 2023/08/14 | 7,852 | 7,975 | 7,852 | 7,975 | +86 | +1.1% | 621 |
| 2023/08/10 | 7,833 | 7,889 | 7,833 | 7,889 | +44 | +0.6% | 150 |
| 2023/08/09 | 7,847 | 7,894 | 7,845 | 7,845 | -54 | -0.7% | 165 |
| 2023/08/08 | 7,843 | 7,899 | 7,809 | 7,899 | +9 | +0.1% | 266 |
| 2023/08/07 | 7,800 | 7,890 | 7,800 | 7,890 | -28 | -0.4% | 140 |
| 2023/08/04 | 7,927 | 7,927 | 7,906 | 7,918 | -12 | -0.2% | 81 |
| 2023/08/03 | 7,878 | 7,930 | 7,851 | 7,930 | +90 | +1.1% | 657 |
| 2023/08/02 | 7,761 | 7,850 | 7,748 | 7,840 | -10 | -0.1% | 881 |
| 2023/08/01 | 7,870 | 7,900 | 7,758 | 7,850 | -20 | -0.3% | 198 |
| 2023/07/31 | 7,829 | 7,920 | 7,765 | 7,870 | +37 | +0.5% | 862 |
| 2023/07/28 | 7,786 | 7,850 | 7,722 | 7,833 | -82 | -1% | 460 |
| 2023/07/27 | 7,832 | 7,931 | 7,774 | 7,915 | +15 | +0.2% | 336 |
| 2023/07/26 | 7,807 | 7,900 | 7,807 | 7,900 | +73 | +0.9% | 1,079 |
| 2023/07/25 | 7,827 | 7,880 | 7,827 | 7,827 | -60 | -0.8% | 37 |
| 2023/07/24 | 7,850 | 7,896 | 7,810 | 7,887 | -11 | -0.1% | 41 |
| 2023/07/21 | 7,938 | 7,944 | 7,857 | 7,898 | +5 | +0.1% | 429 |
| 2023/07/20 | 7,834 | 7,899 | 7,834 | 7,893 | +48 | +0.6% | 145 |
| 2023/07/19 | 7,800 | 7,845 | 7,775 | 7,845 | +10 | +0.1% | 753 |
| 2023/07/18 | 7,705 | 7,838 | 7,705 | 7,835 | +67 | +0.9% | 356 |
| 2023/07/14 | 7,751 | 7,852 | 7,650 | 7,768 | -12 | -0.2% | 644 |
| 2023/07/13 | 7,800 | 7,859 | 7,780 | 7,780 | -70 | -0.9% | 189 |
| 2023/07/12 | 7,979 | 7,979 | 7,807 | 7,850 | -70 | -0.9% | 329 |
| 2023/07/11 | 8,045 | 8,045 | 7,920 | 7,920 | -128 | -1.6% | 223 |
| 2023/07/10 | 8,051 | 8,061 | 8,002 | 8,048 | -45 | -0.6% | 491 |
| 2023/07/07 | 8,000 | 8,099 | 8,000 | 8,093 | +93 | +1.2% | 1,169 |
| 2023/07/06 | 7,997 | 8,005 | 7,980 | 8,000 | +14 | +0.2% | 1,042 |
| 2023/07/05 | 7,944 | 7,986 | 7,940 | 7,986 | +87 | +1.1% | 1,015 |
| 2023/07/04 | 7,879 | 7,900 | 7,875 | 7,899 | +59 | +0.8% | 339 |
| 2023/07/03 | 7,800 | 7,852 | 7,794 | 7,840 | -44 | -0.6% | 1,385 |
| 2023/06/30 | 7,892 | 7,944 | 7,873 | 7,884 | -31 | -0.4% | 672 |
| 2023/06/29 | 7,926 | 7,926 | 7,881 | 7,915 | -35 | -0.4% | 1,697 |
| 2023/06/28 | 7,918 | 7,965 | 7,912 | 7,950 | -10 | -0.1% | 1,113 |
| 2023/06/27 | 7,887 | 7,960 | 7,887 | 7,960 | +70 | +0.9% | 44 |
| 2023/06/26 | 7,955 | 7,959 | 7,890 | 7,890 | -20 | -0.3% | 147 |
| 2023/06/23 | 7,898 | 7,919 | 7,883 | 7,910 | +17 | +0.2% | 784 |
| 2023/06/22 | 7,876 | 7,899 | 7,840 | 7,893 | +18 | +0.2% | 200 |
301～
350
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
