16,105
+330 (+2.09%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 12,490 | 12,505 | 12,490 | 12,505 | +90 | +0.7% | 53 |
| 2024/08/13 | 12,325 | 12,415 | 12,145 | 12,415 | +390 | +3.2% | 1,598 |
| 2024/08/09 | 11,720 | 12,320 | 11,720 | 12,025 | +525 | +4.6% | 82 |
| 2024/08/08 | 11,400 | 11,615 | 11,305 | 11,500 | -500 | -4.2% | 62 |
| 2024/08/07 | 11,550 | 12,200 | 11,500 | 12,000 | +305 | +2.6% | 2,190 |
| 2024/08/06 | 11,730 | 11,735 | 11,075 | 11,695 | +865 | +8% | 1,453 |
| 2024/08/05 | 12,235 | 12,310 | 10,530 | 10,830 | -2,540 | -19% | 5,012 |
| 2024/08/02 | 13,775 | 13,775 | 13,120 | 13,370 | -1,305 | -8.9% | 421 |
| 2024/08/01 | 14,505 | 14,725 | 14,505 | 14,675 | +335 | +2.3% | 36 |
| 2024/07/31 | 14,340 | 14,340 | 14,340 | 14,340 | -30 | -0.2% | 12 |
| 2024/07/30 | 14,530 | 14,530 | 14,370 | 14,370 | -340 | -2.3% | 17 |
| 2024/07/29 | 14,215 | 14,710 | 14,215 | 14,710 | +540 | +3.8% | 32 |
| 2024/07/26 | 14,010 | 14,215 | 14,000 | 14,170 | +160 | +1.1% | 27 |
| 2024/07/25 | 14,335 | 14,335 | 14,005 | 14,010 | -840 | -5.7% | 117 |
| 2024/07/24 | 15,035 | 15,035 | 14,800 | 14,850 | -300 | -2% | 134 |
| 2024/07/23 | 15,365 | 15,365 | 15,065 | 15,150 | +95 | +0.6% | 7 |
| 2024/07/22 | 15,370 | 15,370 | 15,055 | 15,055 | -45 | -0.3% | 194 |
| 2024/07/19 | 15,605 | 15,610 | 15,000 | 15,100 | -410 | -2.6% | 263 |
| 2024/07/18 | 15,710 | 15,710 | 15,510 | 15,510 | -740 | -4.6% | 112 |
| 2024/07/17 | 16,255 | 16,455 | 16,250 | 16,250 | -235 | -1.4% | 117 |
| 2024/07/16 | 16,350 | 16,495 | 16,225 | 16,485 | +535 | +3.4% | 16 |
| 2024/07/12 | 16,755 | 16,755 | 15,950 | 15,950 | -895 | -5.3% | 117 |
| 2024/07/11 | 16,830 | 17,020 | 16,830 | 16,845 | +15 | +0.1% | 207 |
| 2024/07/10 | 16,800 | 16,830 | 16,545 | 16,830 | +295 | +1.8% | 34 |
| 2024/07/09 | 16,720 | 16,720 | 16,535 | 16,535 | -185 | -1.1% | 13 |
| 2024/07/08 | 16,710 | 16,720 | 16,710 | 16,720 | +100 | +0.6% | 164 |
| 2024/07/05 | 16,050 | 16,715 | 16,050 | 16,620 | +715 | +4.5% | 279 |
| 2024/07/04 | 15,905 | 15,905 | 15,905 | 15,905 | +205 | +1.3% | 7 |
| 2024/07/03 | 15,795 | 15,885 | 15,690 | 15,700 | -105 | -0.7% | 13 |
| 2024/07/02 | 15,600 | 15,805 | 15,325 | 15,805 | +220 | +1.4% | 210 |
| 2024/07/01 | 15,565 | 15,585 | 15,555 | 15,585 | +15 | +0.1% | 24 |
| 2024/06/28 | 15,520 | 15,845 | 15,520 | 15,570 | +140 | +0.9% | 23 |
| 2024/06/27 | 15,515 | 15,515 | 15,430 | 15,430 | -85 | -0.5% | 26 |
| 2024/06/26 | 15,400 | 15,515 | 15,135 | 15,515 | +380 | +2.5% | 16 |
| 2024/06/25 | 15,205 | 15,300 | 15,135 | 15,135 | -70 | -0.5% | 3 |
| 2024/06/24 | 15,345 | 15,345 | 15,205 | 15,205 | -345 | -2.2% | 11 |
| 2024/06/21 | 15,475 | 15,550 | 15,475 | 15,550 | +75 | +0.5% | 17 |
| 2024/06/20 | 15,475 | 15,475 | 15,475 | 15,475 | ±0 | ±0% | 5 |
| 2024/06/19 | 15,095 | 15,475 | 15,095 | 15,475 | +475 | +3.2% | 132 |
| 2024/06/18 | 15,000 | 15,000 | 15,000 | 15,000 | +70 | +0.5% | 19 |
| 2024/06/17 | 14,940 | 14,945 | 14,930 | 14,930 | +40 | +0.3% | 42 |
| 2024/06/14 | 14,590 | 14,945 | 14,590 | 14,890 | +15 | +0.1% | 68 |
| 2024/06/13 | 14,680 | 14,875 | 14,680 | 14,875 | +445 | +3.1% | 70 |
| 2024/06/12 | 14,430 | 14,430 | 14,430 | 14,430 | +275 | +1.9% | 1 |
| 2024/06/11 | 14,535 | 14,535 | 14,155 | 14,155 | -195 | -1.4% | 23 |
| 2024/06/10 | 14,650 | 14,650 | 14,245 | 14,350 | -85 | -0.6% | 40 |
| 2024/06/07 | 14,770 | 14,770 | 14,265 | 14,435 | +15 | +0.1% | 80 |
| 2024/06/06 | 14,120 | 14,420 | 13,945 | 14,420 | +345 | +2.5% | 43 |
| 2024/06/05 | 14,025 | 14,150 | 14,025 | 14,075 | +20 | +0.1% | 5 |
| 2024/06/04 | 14,045 | 14,160 | 14,000 | 14,055 | -160 | -1.1% | 85 |
251～
300
件表示中 / 1816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
