14,325
-145 (-1.00%)
株価：2024/05/10 09:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 14,325 | 14,325 | 14,325 | 14,325 | -145 | -1% | 1 |
| 2024/05/09 | 14,550 | 14,550 | 14,470 | 14,470 | - | - | 55 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 14,180 | 14,720 | 14,180 | 14,470 | +570 | +4.1% | 252 |
| 2024/05/02 | 13,910 | 14,025 | 13,655 | 13,900 | -295 | -2.1% | 119 |
| 2024/05/01 | 14,210 | 14,210 | 14,195 | 14,195 | +130 | +0.9% | 36 |
| 2024/04/30 | 13,950 | 14,330 | 13,950 | 14,065 | +420 | +3.1% | 214 |
| 2024/04/26 | 13,500 | 13,695 | 13,500 | 13,645 | +195 | +1.4% | 56 |
| 2024/04/25 | 13,850 | 13,850 | 13,420 | 13,450 | -405 | -2.9% | 125 |
| 2024/04/24 | 13,510 | 13,855 | 13,510 | 13,855 | +645 | +4.9% | 176 |
| 2024/04/23 | 13,210 | 13,210 | 13,210 | 13,210 | +210 | +1.6% | 10 |
| 2024/04/22 | 13,105 | 13,255 | 13,000 | 13,000 | +15 | +0.1% | 22 |
| 2024/04/19 | 13,405 | 13,405 | 12,545 | 12,985 | -315 | -2.4% | 60 |
| 2024/04/18 | 13,245 | 13,300 | 13,245 | 13,300 | +50 | +0.4% | 21 |
| 2024/04/17 | 13,250 | 13,300 | 13,250 | 13,250 | -15 | -0.1% | 99 |
| 2024/04/16 | 13,710 | 13,710 | 13,110 | 13,265 | -620 | -4.5% | 461 |
| 2024/04/15 | 14,235 | 14,235 | 13,540 | 13,885 | -360 | -2.5% | 218 |
| 2024/04/12 | 14,735 | 14,735 | 14,245 | 14,245 | -255 | -1.8% | 65 |
| 2024/04/11 | 14,155 | 14,540 | 14,000 | 14,500 | +335 | +2.4% | 102 |
| 2024/04/10 | 14,140 | 14,165 | 14,140 | 14,165 | -120 | -0.8% | 6 |
| 2024/04/09 | 14,435 | 14,600 | 14,205 | 14,285 | - | - | 31 |
| 2024/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/05 | 14,580 | 14,685 | 14,490 | 14,490 | -20 | -0.1% | 15 |
| 2024/04/04 | 14,505 | 14,640 | 14,505 | 14,510 | +20 | +0.1% | 128 |
| 2024/04/03 | 14,490 | 14,490 | 14,490 | 14,490 | -185 | -1.3% | 22 |
| 2024/04/02 | 15,050 | 15,050 | 14,675 | 14,675 | -400 | -2.7% | 16 |
| 2024/04/01 | 14,660 | 15,095 | 14,660 | 15,075 | +375 | +2.6% | 72 |
| 2024/03/29 | 14,945 | 14,945 | 14,700 | 14,700 | - | - | 29 |
| 2024/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/27 | 14,730 | 14,730 | 14,725 | 14,725 | -270 | -1.8% | 11 |
| 2024/03/26 | 15,000 | 15,000 | 14,995 | 14,995 | +595 | +4.1% | 21 |
| 2024/03/25 | 14,840 | 14,840 | 14,400 | 14,400 | -580 | -3.9% | 36 |
| 2024/03/22 | 14,980 | 14,980 | 14,540 | 14,980 | -15 | -0.1% | 61 |
| 2024/03/21 | 14,315 | 15,100 | 14,315 | 14,995 | +1,425 | +10.5% | 299 |
| 2024/03/19 | 13,730 | 13,730 | 13,570 | 13,570 | - | - | 8 |
| 2024/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/15 | 13,975 | 14,000 | 13,430 | 13,430 | -700 | -5% | 171 |
| 2024/03/14 | 14,130 | 14,130 | 14,130 | 14,130 | - | - | 30 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 13,600 | 13,600 | 13,600 | 13,600 | +50 | +0.4% | 10 |
| 2024/03/11 | 13,650 | 13,650 | 13,410 | 13,550 | -325 | -2.3% | 77 |
| 2024/03/08 | 13,400 | 13,875 | 13,400 | 13,875 | +670 | +5.1% | 6 |
| 2024/03/07 | 13,630 | 13,695 | 13,205 | 13,205 | -425 | -3.1% | 51 |
| 2024/03/06 | 13,325 | 13,640 | 13,325 | 13,630 | -290 | -2.1% | 31 |
| 2024/03/05 | 13,900 | 13,980 | 13,900 | 13,920 | -80 | -0.6% | 41 |
| 2024/03/04 | 13,730 | 14,045 | 13,640 | 14,000 | +320 | +2.3% | 224 |
| 2024/03/01 | 13,535 | 13,685 | 13,405 | 13,680 | - | - | 402 |
| 2024/02/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/28 | 13,300 | 13,540 | 13,300 | 13,540 | +355 | +2.7% | 26 |
| 2024/02/27 | 13,240 | 13,510 | 13,185 | 13,185 | -545 | -4% | 43 |
1～
50
件表示中 / 1500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
