ＮＥＸＴ ＮＯＴＥＳ 韓国ＫＯＳＰＩ・ベア 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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 6,811 | 6,811 | 6,758 | 6,758 | -52 | -0.8% | 226 |
| 2025/06/09 | 6,810 | 6,811 | 6,721 | 6,810 | -2 | ±0% | 76 |
| 2025/06/06 | 6,800 | 6,880 | 6,800 | 6,812 | -16 | -0.2% | 49 |
| 2025/06/05 | 6,900 | 6,900 | 6,661 | 6,828 | -142 | -2% | 910 |
| 2025/06/04 | 7,046 | 7,046 | 6,944 | 6,970 | -130 | -1.8% | 418 |
| 2025/06/03 | 7,038 | 7,100 | 7,038 | 7,100 | ±0 | ±0% | 38 |
| 2025/06/02 | 7,125 | 7,125 | 7,040 | 7,100 | -15 | -0.2% | 31 |
| 2025/05/30 | 7,126 | 7,126 | 7,089 | 7,115 | -19 | -0.3% | 46 |
| 2025/05/29 | 7,180 | 7,180 | 7,129 | 7,134 | -67 | -0.9% | 286 |
| 2025/05/28 | 7,226 | 7,226 | 7,170 | 7,201 | -79 | -1.1% | 82 |
| 2025/05/27 | 7,280 | 7,295 | 7,211 | 7,280 | -50 | -0.7% | 79 |
| 2025/05/26 | 7,361 | 7,361 | 7,260 | 7,330 | +20 | +0.3% | 70 |
| 2025/05/23 | 7,288 | 7,310 | 7,225 | 7,310 | +11 | +0.2% | 123 |
| 2025/05/22 | 7,299 | 7,299 | 7,212 | 7,299 | +59 | +0.8% | 134 |
| 2025/05/21 | 7,273 | 7,273 | 7,225 | 7,240 | -45 | -0.6% | 30 |
| 2025/05/20 | 7,300 | 7,300 | 7,285 | 7,285 | +27 | +0.4% | 41 |
| 2025/05/19 | 7,224 | 7,258 | 7,224 | 7,258 | +9 | +0.1% | 38 |
| 2025/05/16 | 7,249 | 7,249 | 7,249 | 7,249 | +1 | ±0% | 6 |
| 2025/05/15 | 7,190 | 7,248 | 7,190 | 7,248 | +38 | +0.5% | 7 |
| 2025/05/14 | 7,132 | 7,210 | 7,132 | 7,210 | +10 | +0.1% | 19 |
| 2025/05/13 | 7,211 | 7,272 | 7,200 | 7,200 | -71 | -1% | 151 |
| 2025/05/12 | 7,202 | 7,300 | 7,202 | 7,271 | -13 | -0.2% | 95 |
| 2025/05/09 | 7,263 | 7,324 | 7,263 | 7,284 | -41 | -0.6% | 17 |
| 2025/05/08 | 7,205 | 7,326 | 7,205 | 7,325 | -20 | -0.3% | 8 |
| 2025/05/07 | 7,260 | 7,345 | 7,206 | 7,345 | +54 | +0.7% | 11 |
| 2025/05/02 | 7,240 | 7,291 | 7,210 | 7,291 | +91 | +1.3% | 272 |
| 2025/05/01 | 7,250 | 7,250 | 7,200 | 7,200 | -25 | -0.3% | 11 |
| 2025/04/30 | 7,192 | 7,227 | 7,131 | 7,225 | +24 | +0.3% | 18 |
| 2025/04/28 | 7,206 | 7,206 | 7,200 | 7,201 | - | - | 32 |
| 2025/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/24 | 7,206 | 7,290 | 7,203 | 7,204 | -56 | -0.8% | 102 |
| 2025/04/23 | 7,226 | 7,300 | 7,204 | 7,260 | -40 | -0.5% | 23 |
| 2025/04/22 | 7,300 | 7,381 | 7,290 | 7,300 | -72 | -1% | 10 |
| 2025/04/21 | 7,209 | 7,373 | 7,208 | 7,372 | -87 | -1.2% | 1,084 |
| 2025/04/18 | 7,414 | 7,484 | 7,414 | 7,459 | -22 | -0.3% | 7 |
| 2025/04/17 | 7,473 | 7,482 | 7,473 | 7,481 | +1 | ±0% | 8 |
| 2025/04/16 | 7,450 | 7,480 | 7,409 | 7,480 | +7 | +0.1% | 20 |
| 2025/04/15 | 7,401 | 7,473 | 7,370 | 7,473 | +73 | +1% | 34 |
| 2025/04/14 | 7,430 | 7,480 | 7,370 | 7,400 | -100 | -1.3% | 20 |
| 2025/04/11 | 7,608 | 7,620 | 7,359 | 7,500 | -84 | -1.1% | 295 |
| 2025/04/10 | 7,525 | 7,698 | 7,520 | 7,584 | -306 | -3.9% | 665 |
| 2025/04/09 | 7,800 | 7,890 | 7,783 | 7,890 | +90 | +1.2% | 170 |
| 2025/04/08 | 7,650 | 7,800 | 7,635 | 7,800 | -50 | -0.6% | 745 |
| 2025/04/07 | 7,700 | 7,850 | 7,660 | 7,850 | +355 | +4.7% | 6,347 |
| 2025/04/04 | 7,539 | 7,600 | 7,406 | 7,495 | +64 | +0.9% | 2,618 |
| 2025/04/03 | 7,511 | 7,573 | 7,414 | 7,431 | -46 | -0.6% | 377 |
| 2025/04/02 | 7,270 | 7,487 | 7,270 | 7,477 | +213 | +2.9% | 417 |
| 2025/04/01 | 7,480 | 7,480 | 7,264 | 7,264 | -108 | -1.5% | 356 |
| 2025/03/31 | 7,450 | 7,450 | 7,372 | 7,372 | +102 | +1.4% | 73 |
| 2025/03/28 | 7,163 | 7,390 | 7,163 | 7,270 | +160 | +2.3% | 2,179 |
1～
50
件表示中 / 1765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
