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 |
|---|---|---|---|---|---|---|---|
| 2023/10/05 | 8,398 | 8,496 | 8,398 | 8,474 | +41 | +0.5% | 1,175 |
| 2023/10/04 | 8,320 | 8,450 | 8,320 | 8,433 | +213 | +2.6% | 2,276 |
| 2023/10/03 | 8,283 | 8,283 | 8,220 | 8,220 | +51 | +0.6% | 1,642 |
| 2023/10/02 | 8,188 | 8,249 | 8,169 | 8,169 | -110 | -1.3% | 2,324 |
| 2023/09/29 | 8,319 | 8,319 | 8,269 | 8,279 | +44 | +0.5% | 122 |
| 2023/09/28 | 8,322 | 8,323 | 8,234 | 8,235 | -61 | -0.7% | 283 |
| 2023/09/27 | 8,324 | 8,338 | 8,296 | 8,296 | -21 | -0.3% | 376 |
| 2023/09/26 | 8,263 | 8,330 | 8,244 | 8,317 | +54 | +0.7% | 543 |
| 2023/09/25 | 8,145 | 8,269 | 8,145 | 8,263 | +63 | +0.8% | 833 |
| 2023/09/22 | 8,194 | 8,230 | 8,171 | 8,200 | +45 | +0.6% | 925 |
| 2023/09/21 | 8,114 | 8,168 | 8,114 | 8,155 | +94 | +1.2% | 140 |
| 2023/09/20 | 8,098 | 8,139 | 8,033 | 8,061 | -19 | -0.2% | 299 |
| 2023/09/19 | 8,100 | 8,100 | 8,080 | 8,080 | +41 | +0.5% | 110 |
| 2023/09/15 | 8,021 | 8,042 | 7,999 | 8,039 | -41 | -0.5% | 250 |
| 2023/09/14 | 8,100 | 8,100 | 8,052 | 8,080 | -80 | -1% | 13 |
| 2023/09/13 | 8,085 | 8,160 | 8,085 | 8,160 | +78 | +1% | 911 |
| 2023/09/12 | 8,069 | 8,082 | 8,069 | 8,082 | +12 | +0.1% | 35 |
| 2023/09/11 | 8,083 | 8,083 | 8,040 | 8,070 | -40 | -0.5% | 207 |
| 2023/09/08 | 8,035 | 8,110 | 8,035 | 8,110 | +12 | +0.1% | 36 |
| 2023/09/07 | 8,074 | 8,100 | 8,074 | 8,098 | +57 | +0.7% | 280 |
| 2023/09/06 | 8,052 | 8,069 | 8,040 | 8,041 | -31 | -0.4% | 177 |
| 2023/09/05 | 8,043 | 8,072 | 8,042 | 8,072 | -13 | -0.2% | 7 |
| 2023/09/04 | 8,051 | 8,086 | 8,036 | 8,085 | +33 | +0.4% | 55 |
| 2023/09/01 | 8,056 | 8,073 | 8,052 | 8,052 | -44 | -0.5% | 142 |
| 2023/08/31 | 8,050 | 8,096 | 8,050 | 8,096 | +28 | +0.3% | 118 |
| 2023/08/30 | 8,100 | 8,100 | 8,051 | 8,068 | -76 | -0.9% | 30 |
| 2023/08/29 | 8,151 | 8,151 | 8,117 | 8,144 | -28 | -0.3% | 323 |
| 2023/08/28 | 8,230 | 8,230 | 8,170 | 8,172 | -19 | -0.2% | 82 |
| 2023/08/25 | 8,200 | 8,205 | 8,167 | 8,191 | +111 | +1.4% | 232 |
| 2023/08/24 | 8,002 | 8,080 | 8,000 | 8,080 | -57 | -0.7% | 1,102 |
| 2023/08/23 | 8,127 | 8,137 | 8,100 | 8,137 | +20 | +0.2% | 227 |
| 2023/08/22 | 8,030 | 8,125 | 8,030 | 8,117 | -7 | -0.1% | 187 |
| 2023/08/21 | 8,111 | 8,129 | 8,039 | 8,124 | -10 | -0.1% | 421 |
| 2023/08/18 | 8,144 | 8,160 | 8,099 | 8,134 | -16 | -0.2% | 504 |
| 2023/08/17 | 8,115 | 8,190 | 8,097 | 8,150 | +128 | +1.6% | 1,331 |
| 2023/08/16 | 7,990 | 8,022 | 7,990 | 8,022 | +33 | +0.4% | 542 |
| 2023/08/15 | 7,937 | 7,990 | 7,937 | 7,989 | +14 | +0.2% | 120 |
| 2023/08/14 | 7,852 | 7,975 | 7,852 | 7,975 | +86 | +1.1% | 621 |
| 2023/08/10 | 7,833 | 7,889 | 7,833 | 7,889 | +44 | +0.6% | 150 |
| 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 |
451～
500
件表示中 / 1807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
