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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 7,847 | 7,894 | 7,845 | 7,845 | -54 | -0.7% | 165 |
| 2023/08/08 | 7,843 | 7,899 | 7,809 | 7,899 | +9 | +0.1% | 266 |
| 2023/08/07 | 7,800 | 7,890 | 7,800 | 7,890 | -28 | -0.4% | 140 |
| 2023/08/04 | 7,927 | 7,927 | 7,906 | 7,918 | -12 | -0.2% | 81 |
| 2023/08/03 | 7,878 | 7,930 | 7,851 | 7,930 | +90 | +1.1% | 657 |
| 2023/08/02 | 7,761 | 7,850 | 7,748 | 7,840 | -10 | -0.1% | 881 |
| 2023/08/01 | 7,870 | 7,900 | 7,758 | 7,850 | -20 | -0.3% | 198 |
| 2023/07/31 | 7,829 | 7,920 | 7,765 | 7,870 | +37 | +0.5% | 862 |
| 2023/07/28 | 7,786 | 7,850 | 7,722 | 7,833 | -82 | -1% | 460 |
| 2023/07/27 | 7,832 | 7,931 | 7,774 | 7,915 | +15 | +0.2% | 336 |
| 2023/07/26 | 7,807 | 7,900 | 7,807 | 7,900 | +73 | +0.9% | 1,079 |
| 2023/07/25 | 7,827 | 7,880 | 7,827 | 7,827 | -60 | -0.8% | 37 |
| 2023/07/24 | 7,850 | 7,896 | 7,810 | 7,887 | -11 | -0.1% | 41 |
| 2023/07/21 | 7,938 | 7,944 | 7,857 | 7,898 | +5 | +0.1% | 429 |
| 2023/07/20 | 7,834 | 7,899 | 7,834 | 7,893 | +48 | +0.6% | 145 |
| 2023/07/19 | 7,800 | 7,845 | 7,775 | 7,845 | +10 | +0.1% | 753 |
| 2023/07/18 | 7,705 | 7,838 | 7,705 | 7,835 | +67 | +0.9% | 356 |
| 2023/07/14 | 7,751 | 7,852 | 7,650 | 7,768 | -12 | -0.2% | 644 |
| 2023/07/13 | 7,800 | 7,859 | 7,780 | 7,780 | -70 | -0.9% | 189 |
| 2023/07/12 | 7,979 | 7,979 | 7,807 | 7,850 | -70 | -0.9% | 329 |
| 2023/07/11 | 8,045 | 8,045 | 7,920 | 7,920 | -128 | -1.6% | 223 |
| 2023/07/10 | 8,051 | 8,061 | 8,002 | 8,048 | -45 | -0.6% | 491 |
| 2023/07/07 | 8,000 | 8,099 | 8,000 | 8,093 | +93 | +1.2% | 1,169 |
| 2023/07/06 | 7,997 | 8,005 | 7,980 | 8,000 | +14 | +0.2% | 1,042 |
| 2023/07/05 | 7,944 | 7,986 | 7,940 | 7,986 | +87 | +1.1% | 1,015 |
| 2023/07/04 | 7,879 | 7,900 | 7,875 | 7,899 | +59 | +0.8% | 339 |
| 2023/07/03 | 7,800 | 7,852 | 7,794 | 7,840 | -44 | -0.6% | 1,385 |
| 2023/06/30 | 7,892 | 7,944 | 7,873 | 7,884 | -31 | -0.4% | 672 |
| 2023/06/29 | 7,926 | 7,926 | 7,881 | 7,915 | -35 | -0.4% | 1,697 |
| 2023/06/28 | 7,918 | 7,965 | 7,912 | 7,950 | -10 | -0.1% | 1,113 |
| 2023/06/27 | 7,887 | 7,960 | 7,887 | 7,960 | +70 | +0.9% | 44 |
| 2023/06/26 | 7,955 | 7,959 | 7,890 | 7,890 | -20 | -0.3% | 147 |
| 2023/06/23 | 7,898 | 7,919 | 7,883 | 7,910 | +17 | +0.2% | 784 |
| 2023/06/22 | 7,876 | 7,899 | 7,840 | 7,893 | +18 | +0.2% | 200 |
| 2023/06/21 | 7,830 | 7,876 | 7,830 | 7,875 | -2 | ±0% | 87 |
| 2023/06/20 | 7,837 | 7,908 | 7,837 | 7,877 | -1 | ±0% | 339 |
| 2023/06/19 | 7,762 | 7,880 | 7,762 | 7,878 | +93 | +1.2% | 913 |
| 2023/06/16 | 7,828 | 7,828 | 7,777 | 7,785 | -65 | -0.8% | 326 |
| 2023/06/15 | 7,733 | 7,929 | 7,733 | 7,850 | +96 | +1.2% | 2,047 |
| 2023/06/14 | 7,722 | 7,769 | 7,722 | 7,754 | +5 | +0.1% | 480 |
| 2023/06/13 | 7,615 | 7,749 | 7,615 | 7,749 | +99 | +1.3% | 1,233 |
| 2023/06/12 | 7,555 | 7,650 | 7,549 | 7,650 | +95 | +1.3% | 2,969 |
| 2023/06/09 | 7,614 | 7,614 | 7,544 | 7,555 | -83 | -1.1% | 294 |
| 2023/06/08 | 7,578 | 7,638 | 7,578 | 7,638 | +42 | +0.6% | 519 |
| 2023/06/07 | 7,601 | 7,601 | 7,552 | 7,596 | +6 | +0.1% | 236 |
| 2023/06/06 | 7,520 | 7,628 | 7,520 | 7,590 | -8 | -0.1% | 250 |
| 2023/06/05 | 7,531 | 7,599 | 7,531 | 7,598 | +40 | +0.5% | 986 |
| 2023/06/02 | 7,557 | 7,653 | 7,557 | 7,558 | -35 | -0.5% | 302 |
| 2023/06/01 | 7,551 | 7,645 | 7,551 | 7,593 | -25 | -0.3% | 43 |
| 2023/05/31 | 7,640 | 7,640 | 7,618 | 7,618 | -22 | -0.3% | 48 |
451～
500
件表示中 / 1768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
