16,035
-1225 (-7.10%)
株価：2025/08/01 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 16,535 | 16,870 | 15,800 | 16,035 | -1,225 | -7.1% | 908 |
| 2025/07/31 | 17,800 | 17,800 | 17,180 | 17,260 | -195 | -1.1% | 612 |
| 2025/07/30 | 16,800 | 17,460 | 16,735 | 17,455 | +760 | +4.6% | 499 |
| 2025/07/29 | 16,570 | 16,800 | 16,465 | 16,695 | +55 | +0.3% | 740 |
| 2025/07/28 | 16,650 | 16,650 | 16,355 | 16,640 | +200 | +1.2% | 169 |
| 2025/07/25 | 16,685 | 16,900 | 16,345 | 16,440 | -355 | -2.1% | 160 |
| 2025/07/24 | 16,480 | 16,900 | 16,480 | 16,795 | +660 | +4.1% | 71 |
| 2025/07/23 | 16,740 | 16,740 | 15,925 | 16,135 | -260 | -1.6% | 229 |
| 2025/07/22 | 16,690 | 16,735 | 16,345 | 16,395 | -295 | -1.8% | 513 |
| 2025/07/18 | 16,450 | 16,700 | 16,450 | 16,690 | +240 | +1.5% | 54 |
| 2025/07/17 | 16,725 | 16,725 | 16,005 | 16,450 | -275 | -1.6% | 1,327 |
| 2025/07/16 | 16,995 | 16,995 | 16,325 | 16,725 | +65 | +0.4% | 250 |
| 2025/07/15 | 16,835 | 16,835 | 16,660 | 16,660 | -165 | -1% | 511 |
| 2025/07/14 | 16,180 | 16,825 | 16,180 | 16,825 | +670 | +4.1% | 243 |
| 2025/07/11 | 16,410 | 16,900 | 16,155 | 16,155 | -255 | -1.6% | 1,214 |
| 2025/07/10 | 15,710 | 16,420 | 15,710 | 16,410 | +700 | +4.5% | 404 |
| 2025/07/09 | 15,700 | 15,890 | 15,585 | 15,710 | +110 | +0.7% | 678 |
| 2025/07/08 | 15,500 | 15,600 | 15,285 | 15,600 | +390 | +2.6% | 337 |
| 2025/07/07 | 15,100 | 15,250 | 15,000 | 15,210 | -35 | -0.2% | 173 |
| 2025/07/04 | 15,795 | 15,795 | 15,245 | 15,245 | -210 | -1.4% | 523 |
| 2025/07/03 | 15,210 | 15,710 | 15,210 | 15,455 | +130 | +0.8% | 235 |
| 2025/07/02 | 15,430 | 15,435 | 14,815 | 15,325 | -195 | -1.3% | 100 |
| 2025/07/01 | 15,740 | 15,800 | 15,520 | 15,520 | +10 | +0.1% | 706 |
| 2025/06/30 | 15,145 | 15,590 | 15,145 | 15,510 | +435 | +2.9% | 55 |
| 2025/06/27 | 15,320 | 15,595 | 15,075 | 15,075 | -175 | -1.1% | 304 |
| 2025/06/26 | 15,700 | 15,700 | 14,920 | 15,250 | -480 | -3.1% | 286 |
| 2025/06/25 | 15,750 | 15,830 | 15,210 | 15,730 | -120 | -0.8% | 689 |
| 2025/06/24 | 14,850 | 15,850 | 14,850 | 15,850 | +1,150 | +7.8% | 865 |
| 2025/06/23 | 14,490 | 14,700 | 14,000 | 14,700 | +180 | +1.2% | 196 |
| 2025/06/20 | 14,000 | 14,520 | 14,000 | 14,520 | +520 | +3.7% | 597 |
| 2025/06/19 | 14,000 | 14,000 | 13,800 | 14,000 | +225 | +1.6% | 276 |
| 2025/06/18 | 13,690 | 14,260 | 13,690 | 13,775 | +5 | ±0% | 380 |
| 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 |
1～
50
件表示中 / 1802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
