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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/02/26 | 13,730 | 13,730 | 13,730 | 13,730 | +300 | +2.2% | 4 |
| 2024/02/22 | 13,450 | 13,595 | 13,425 | 13,430 | +145 | +1.1% | 133 |
| 2024/02/21 | 13,590 | 13,590 | 13,285 | 13,285 | +65 | +0.5% | 32 |
| 2024/02/20 | 13,550 | 13,550 | 13,205 | 13,220 | -480 | -3.5% | 113 |
| 2024/02/19 | 13,630 | 13,700 | 13,630 | 13,700 | +525 | +4% | 29 |
| 2024/02/16 | 13,525 | 13,525 | 13,030 | 13,175 | -125 | -0.9% | 118 |
| 2024/02/15 | 13,300 | 13,300 | 13,300 | 13,300 | +200 | +1.5% | 3 |
| 2024/02/14 | 13,000 | 13,100 | 12,880 | 13,100 | -455 | -3.4% | 85 |
| 2024/02/13 | 13,275 | 13,725 | 13,275 | 13,555 | +580 | +4.5% | 94 |
| 2024/02/09 | 13,010 | 13,480 | 12,975 | 12,975 | -5 | ±0% | 215 |
| 2024/02/08 | 13,425 | 13,425 | 12,980 | 12,980 | -175 | -1.3% | 93 |
| 2024/02/07 | 12,875 | 13,265 | 12,875 | 13,155 | +280 | +2.2% | 104 |
| 2024/02/06 | 12,565 | 12,875 | 12,565 | 12,875 | +300 | +2.4% | 45 |
| 2024/02/05 | 12,920 | 12,920 | 12,575 | 12,575 | -425 | -3.3% | 75 |
| 2024/02/02 | 12,530 | 13,000 | 12,530 | 13,000 | +1,035 | +8.7% | 383 |
| 2024/02/01 | 11,965 | 11,965 | 11,965 | 11,965 | +105 | +0.9% | 2 |
| 2024/01/31 | 11,860 | 11,860 | 11,860 | 11,860 | -120 | -1% | 8 |
| 2024/01/30 | 12,255 | 12,255 | 11,980 | 11,980 | +25 | +0.2% | 8 |
| 2024/01/29 | 12,125 | 12,125 | 11,955 | 11,955 | - | - | 24 |
| 2024/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/25 | 11,570 | 11,830 | 11,570 | 11,830 | +50 | +0.4% | 30 |
| 2024/01/24 | 12,110 | 12,110 | 11,620 | 11,780 | -195 | -1.6% | 39 |
| 2024/01/23 | 11,975 | 11,975 | 11,975 | 11,975 | +40 | +0.3% | 1 |
| 2024/01/22 | 12,115 | 12,115 | 11,935 | 11,935 | +235 | +2% | 118 |
| 2024/01/19 | 11,650 | 11,700 | 11,650 | 11,700 | +325 | +2.9% | 11 |
| 2024/01/18 | 11,290 | 11,375 | 11,290 | 11,375 | +90 | +0.8% | 11 |
| 2024/01/17 | 12,045 | 12,045 | 11,270 | 11,285 | -530 | -4.5% | 424 |
| 2024/01/16 | 11,980 | 11,980 | 11,705 | 11,815 | -350 | -2.9% | 130 |
| 2024/01/15 | 12,210 | 12,210 | 12,165 | 12,165 | +255 | +2.1% | 12 |
| 2024/01/12 | 12,250 | 12,250 | 11,910 | 11,910 | -490 | -4% | 166 |
| 2024/01/11 | 12,375 | 12,400 | 12,375 | 12,400 | +190 | +1.6% | 21 |
| 2024/01/10 | 12,210 | 12,210 | 12,210 | 12,210 | -105 | -0.9% | 122 |
| 2024/01/09 | 12,500 | 12,900 | 12,200 | 12,315 | -485 | -3.8% | 10 |
| 2024/01/05 | 12,540 | 12,800 | 12,430 | 12,800 | -145 | -1.1% | 17 |
351～
400
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
