13,770
+80 (+0.58%)
株価：2025/06/17 15:30
15分ディレイ
ＮＥＸＴ ＮＯＴＥＳ 韓国ＫＯＳＰＩ・ダブル・ブル 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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 14,050 | 14,355 | 13,710 | 13,770 | +80 | +0.6% | 180 |
| 2025/06/16 | 13,105 | 13,690 | 12,715 | 13,690 | +610 | +4.7% | 1,283 |
| 2025/06/13 | 13,600 | 13,600 | 12,970 | 13,080 | -510 | -3.8% | 178 |
| 2025/06/12 | 13,440 | 13,600 | 13,350 | 13,590 | +150 | +1.1% | 307 |
| 2025/06/11 | 13,300 | 13,450 | 13,205 | 13,440 | +140 | +1.1% | 55 |
| 2025/06/10 | 13,220 | 13,400 | 13,100 | 13,300 | +75 | +0.6% | 285 |
| 2025/06/09 | 13,100 | 13,370 | 12,930 | 13,225 | +405 | +3.2% | 612 |
| 2025/06/06 | 12,535 | 12,820 | 12,530 | 12,820 | +140 | +1.1% | 258 |
| 2025/06/05 | 11,945 | 12,795 | 11,945 | 12,680 | +730 | +6.1% | 608 |
| 2025/06/04 | 11,800 | 11,950 | 11,710 | 11,950 | +480 | +4.2% | 1,364 |
| 2025/06/03 | 11,405 | 11,475 | 11,195 | 11,470 | +80 | +0.7% | 53 |
| 2025/06/02 | 11,455 | 11,565 | 11,070 | 11,390 | -65 | -0.6% | 776 |
| 2025/05/30 | 11,540 | 11,540 | 11,245 | 11,455 | -90 | -0.8% | 22 |
| 2025/05/29 | 11,475 | 11,600 | 11,410 | 11,545 | +325 | +2.9% | 332 |
| 2025/05/28 | 10,875 | 11,300 | 10,875 | 11,220 | +345 | +3.2% | 271 |
| 2025/05/27 | 10,710 | 10,900 | 10,710 | 10,875 | +185 | +1.7% | 19 |
| 2025/05/26 | 10,495 | 10,690 | 10,495 | 10,690 | +140 | +1.3% | 250 |
| 2025/05/23 | 10,555 | 10,555 | 10,550 | 10,550 | -60 | -0.6% | 6 |
| 2025/05/22 | 10,615 | 10,615 | 10,610 | 10,610 | -70 | -0.7% | 3 |
| 2025/05/21 | 10,595 | 10,690 | 10,595 | 10,680 | +165 | +1.6% | 16 |
| 2025/05/20 | 10,495 | 10,635 | 10,495 | 10,515 | +115 | +1.1% | 17 |
| 2025/05/19 | 10,645 | 10,645 | 10,330 | 10,400 | -310 | -2.9% | 626 |
| 2025/05/16 | 10,640 | 10,710 | 10,640 | 10,710 | -105 | -1% | 27 |
| 2025/05/15 | 10,815 | 10,900 | 10,815 | 10,815 | -85 | -0.8% | 24 |
| 2025/05/14 | 10,575 | 10,900 | 10,575 | 10,900 | +370 | +3.5% | 144 |
| 2025/05/13 | 10,610 | 10,750 | 10,530 | 10,530 | +170 | +1.6% | 125 |
| 2025/05/12 | 10,325 | 10,585 | 10,325 | 10,360 | +85 | +0.8% | 118 |
| 2025/05/09 | 10,400 | 10,400 | 10,275 | 10,275 | -45 | -0.4% | 18 |
| 2025/05/08 | 10,100 | 10,320 | 10,065 | 10,320 | +180 | +1.8% | 267 |
| 2025/05/07 | 9,884 | 10,230 | 9,884 | 10,140 | +290 | +2.9% | 41 |
| 2025/05/02 | 9,702 | 9,850 | 9,702 | 9,850 | +250 | +2.6% | 52 |
| 2025/05/01 | 9,600 | 9,600 | 9,600 | 9,600 | -93 | -1% | 6 |
| 2025/04/30 | 9,551 | 9,700 | 9,551 | 9,693 | +193 | +2% | 11 |
| 2025/04/28 | 9,500 | 9,501 | 9,500 | 9,500 | ±0 | ±0% | 42 |
| 2025/04/25 | 9,600 | 9,600 | 9,500 | 9,500 | +150 | +1.6% | 285 |
| 2025/04/24 | 9,357 | 9,370 | 9,331 | 9,350 | -150 | -1.6% | 26 |
| 2025/04/23 | 9,243 | 9,500 | 9,243 | 9,500 | - | - | 12 |
| 2025/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/21 | 9,147 | 9,147 | 9,146 | 9,146 | -104 | -1.1% | 11 |
| 2025/04/18 | 9,204 | 9,250 | 9,016 | 9,250 | +321 | +3.6% | 38 |
| 2025/04/17 | 8,929 | 8,929 | 8,929 | 8,929 | - | - | 2 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 9,183 | 9,191 | 9,060 | 9,090 | +110 | +1.2% | 691 |
| 2025/04/14 | 8,753 | 9,000 | 8,753 | 8,980 | +227 | +2.6% | 41 |
| 2025/04/11 | 8,624 | 8,753 | 8,402 | 8,753 | -47 | -0.5% | 6 |
| 2025/04/10 | 8,934 | 8,934 | 8,684 | 8,800 | +1,006 | +12.9% | 200 |
| 2025/04/09 | 8,173 | 8,173 | 7,743 | 7,794 | -417 | -5.1% | 318 |
| 2025/04/08 | 8,308 | 8,500 | 8,211 | 8,211 | +1 | ±0% | 169 |
| 2025/04/07 | 9,151 | 9,151 | 8,150 | 8,210 | -1,091 | -11.7% | 379 |
| 2025/04/04 | 9,202 | 9,361 | 9,202 | 9,301 | -177 | -1.9% | 14 |
1～
50
件表示中 / 1770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
