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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 10,080 | 10,120 | 10,080 | 10,085 | -35 | -0.3% | 69 |
| 2024/12/17 | 10,435 | 10,435 | 10,105 | 10,120 | -140 | -1.4% | 478 |
| 2024/12/16 | 10,285 | 10,485 | 10,250 | 10,260 | +135 | +1.3% | 348 |
| 2024/12/13 | 9,777 | 10,200 | 9,777 | 10,125 | +115 | +1.1% | 184 |
| 2024/12/12 | 9,800 | 10,080 | 9,728 | 10,010 | +283 | +2.9% | 668 |
| 2024/12/11 | 9,660 | 9,745 | 9,600 | 9,727 | +117 | +1.2% | 261 |
| 2024/12/10 | 9,619 | 9,695 | 9,551 | 9,610 | +441 | +4.8% | 1,629 |
| 2024/12/09 | 9,640 | 9,640 | 9,130 | 9,169 | -621 | -6.3% | 3,458 |
| 2024/12/06 | 9,991 | 9,991 | 9,546 | 9,790 | -130 | -1.3% | 602 |
| 2024/12/05 | 10,165 | 10,165 | 9,910 | 9,920 | -60 | -0.6% | 305 |
| 2024/12/04 | 10,145 | 10,145 | 9,965 | 9,980 | -240 | -2.3% | 665 |
| 2024/12/03 | 9,980 | 10,220 | 9,980 | 10,220 | +235 | +2.4% | 136 |
| 2024/12/02 | 9,990 | 10,100 | 9,985 | 9,985 | -165 | -1.6% | 61 |
| 2024/11/29 | 10,050 | 10,310 | 10,050 | 10,150 | -450 | -4.2% | 488 |
| 2024/11/28 | 10,600 | 10,600 | 10,600 | 10,600 | - | - | 10 |
| 2024/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/26 | 10,635 | 10,750 | 10,635 | 10,720 | -135 | -1.2% | 410 |
| 2024/11/25 | 10,745 | 10,875 | 10,735 | 10,855 | +175 | +1.6% | 131 |
| 2024/11/22 | 10,620 | 10,690 | 10,620 | 10,680 | +80 | +0.8% | 11 |
| 2024/11/21 | 10,550 | 10,600 | 10,550 | 10,600 | +150 | +1.4% | 6 |
| 2024/11/20 | 10,525 | 10,525 | 10,450 | 10,450 | ±0 | ±0% | 27 |
| 2024/11/19 | 10,670 | 10,805 | 10,445 | 10,450 | -145 | -1.4% | 137 |
| 2024/11/18 | 10,435 | 10,680 | 10,435 | 10,595 | +460 | +4.5% | 79 |
| 2024/11/15 | 10,145 | 10,145 | 9,980 | 10,135 | +20 | +0.2% | 252 |
| 2024/11/14 | 10,210 | 10,230 | 10,000 | 10,115 | +60 | +0.6% | 269 |
| 2024/11/13 | 10,405 | 10,430 | 10,040 | 10,055 | -475 | -4.5% | 380 |
| 2024/11/12 | 10,905 | 10,905 | 10,480 | 10,530 | -430 | -3.9% | 347 |
| 2024/11/11 | 11,145 | 11,145 | 10,950 | 10,960 | -645 | -5.6% | 79 |
| 2024/11/08 | 11,420 | 11,665 | 11,420 | 11,605 | +265 | +2.3% | 13 |
| 2024/11/07 | 11,380 | 11,380 | 11,340 | 11,340 | +40 | +0.4% | 31 |
| 2024/11/06 | 11,300 | 11,300 | 11,300 | 11,300 | -40 | -0.4% | 5 |
| 2024/11/05 | 11,340 | 11,340 | 11,340 | 11,340 | +180 | +1.6% | 1 |
| 2024/11/01 | 11,230 | 11,235 | 11,160 | 11,160 | - | - | 63 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 11,650 | 11,680 | 11,530 | 11,530 | -320 | -2.7% | 12 |
| 2024/10/29 | 11,690 | 11,850 | 11,690 | 11,850 | - | - | 44 |
| 2024/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/25 | 11,520 | 11,520 | 11,300 | 11,300 | - | - | 7 |
| 2024/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/23 | 11,380 | 11,790 | 11,380 | 11,785 | +485 | +4.3% | 5 |
| 2024/10/22 | 11,300 | 11,300 | 11,300 | 11,300 | -455 | -3.9% | 10 |
| 2024/10/21 | 11,630 | 11,810 | 11,425 | 11,755 | +425 | +3.8% | 54 |
| 2024/10/18 | 11,600 | 11,600 | 11,330 | 11,330 | -270 | -2.3% | 182 |
| 2024/10/17 | 11,630 | 11,680 | 11,600 | 11,600 | -10 | -0.1% | 18 |
| 2024/10/16 | 11,800 | 11,800 | 11,610 | 11,610 | -280 | -2.4% | 22 |
| 2024/10/15 | 11,875 | 12,000 | 11,875 | 11,890 | +60 | +0.5% | 228 |
| 2024/10/11 | 11,985 | 11,985 | 11,830 | 11,830 | +50 | +0.4% | 111 |
| 2024/10/10 | 11,850 | 11,850 | 11,780 | 11,780 | -15 | -0.1% | 37 |
| 2024/10/09 | 11,795 | 11,795 | 11,570 | 11,795 | +240 | +2.1% | 180 |
| 2024/10/08 | 11,700 | 11,705 | 11,555 | 11,555 | -25 | -0.2% | 32 |
151～
200
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
