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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 7,499 | 7,552 | 7,489 | 7,537 | -61 | -0.8% | 125 |
| 2024/05/17 | 7,555 | 7,598 | 7,544 | 7,598 | +95 | +1.3% | 519 |
| 2024/05/16 | 7,498 | 7,518 | 7,450 | 7,503 | -77 | -1% | 37 |
| 2024/05/15 | 7,566 | 7,589 | 7,566 | 7,580 | -7 | -0.1% | 120 |
| 2024/05/14 | 7,512 | 7,589 | 7,512 | 7,587 | +12 | +0.2% | 1,031 |
| 2024/05/13 | 7,492 | 7,575 | 7,492 | 7,575 | +50 | +0.7% | 24 |
| 2024/05/10 | 7,509 | 7,525 | 7,500 | 7,525 | -10 | -0.1% | 164 |
| 2024/05/09 | 7,517 | 7,545 | 7,517 | 7,535 | +35 | +0.5% | 62 |
| 2024/05/08 | 7,474 | 7,500 | 7,474 | 7,500 | +25 | +0.3% | 42 |
| 2024/05/07 | 7,550 | 7,590 | 7,469 | 7,475 | -145 | -1.9% | 119 |
| 2024/05/02 | 7,614 | 7,620 | 7,596 | 7,620 | +14 | +0.2% | 67 |
| 2024/05/01 | 7,700 | 7,700 | 7,606 | 7,606 | -61 | -0.8% | 7 |
| 2024/04/30 | 7,670 | 7,670 | 7,601 | 7,667 | -43 | -0.6% | 38 |
| 2024/04/26 | 7,608 | 7,711 | 7,608 | 7,710 | -33 | -0.4% | 270 |
| 2024/04/25 | 7,605 | 7,753 | 7,605 | 7,743 | +94 | +1.2% | 421 |
| 2024/04/24 | 7,665 | 7,665 | 7,600 | 7,649 | -35 | -0.5% | 113 |
| 2024/04/23 | 7,672 | 7,700 | 7,672 | 7,684 | -23 | -0.3% | 206 |
| 2024/04/22 | 7,788 | 7,788 | 7,693 | 7,707 | -69 | -0.9% | 835 |
| 2024/04/19 | 7,769 | 7,900 | 7,729 | 7,776 | +95 | +1.2% | 723 |
| 2024/04/18 | 7,701 | 7,740 | 7,675 | 7,681 | -38 | -0.5% | 173 |
| 2024/04/17 | 7,738 | 7,738 | 7,619 | 7,719 | +39 | +0.5% | 226 |
| 2024/04/16 | 7,599 | 7,680 | 7,586 | 7,680 | +109 | +1.4% | 268 |
| 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 |
1～
50
件表示中 / 1506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
