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 |
|---|---|---|---|---|---|---|---|
| 2023/05/30 | 7,621 | 7,688 | 7,580 | 7,640 | +51 | +0.7% | 115 |
| 2023/05/29 | 7,589 | 7,599 | 7,553 | 7,589 | -100 | -1.3% | 233 |
| 2023/05/26 | 7,747 | 7,747 | 7,620 | 7,689 | -9 | -0.1% | 208 |
| 2023/05/25 | 7,613 | 7,698 | 7,613 | 7,698 | +108 | +1.4% | 745 |
| 2023/05/24 | 7,639 | 7,640 | 7,581 | 7,590 | -18 | -0.2% | 174 |
| 2023/05/23 | 7,599 | 7,635 | 7,599 | 7,608 | +16 | +0.2% | 269 |
| 2023/05/22 | 7,639 | 7,639 | 7,508 | 7,592 | -61 | -0.8% | 69 |
| 2023/05/19 | 7,655 | 7,662 | 7,555 | 7,653 | +13 | +0.2% | 259 |
| 2023/05/18 | 7,644 | 7,650 | 7,603 | 7,640 | +6 | +0.1% | 142 |
| 2023/05/17 | 7,625 | 7,640 | 7,582 | 7,634 | +14 | +0.2% | 160 |
| 2023/05/16 | 7,566 | 7,692 | 7,566 | 7,620 | -13 | -0.2% | 193 |
| 2023/05/15 | 7,545 | 7,689 | 7,545 | 7,633 | +58 | +0.8% | 905 |
| 2023/05/12 | 7,604 | 7,660 | 7,575 | 7,575 | -74 | -1% | 110 |
| 2023/05/11 | 7,603 | 7,673 | 7,600 | 7,649 | -21 | -0.3% | 77 |
| 2023/05/10 | 7,710 | 7,710 | 7,650 | 7,670 | +10 | +0.1% | 60 |
| 2023/05/09 | 7,657 | 7,698 | 7,620 | 7,660 | -5 | -0.1% | 109 |
| 2023/05/08 | 7,705 | 7,705 | 7,562 | 7,665 | +27 | +0.4% | 1,740 |
| 2023/05/02 | 7,637 | 7,638 | 7,552 | 7,638 | +78 | +1% | 694 |
| 2023/05/01 | 7,561 | 7,599 | 7,560 | 7,560 | +10 | +0.1% | 374 |
| 2023/04/28 | 7,463 | 7,550 | 7,450 | 7,550 | +50 | +0.7% | 360 |
| 2023/04/27 | 7,479 | 7,560 | 7,465 | 7,500 | ±0 | ±0% | 715 |
| 2023/04/26 | 7,525 | 7,550 | 7,481 | 7,500 | -25 | -0.3% | 304 |
| 2023/04/25 | 7,559 | 7,559 | 7,416 | 7,525 | +55 | +0.7% | 411 |
| 2023/04/24 | 7,547 | 7,547 | 7,392 | 7,470 | -19 | -0.3% | 811 |
| 2023/04/21 | 7,496 | 7,496 | 7,444 | 7,489 | -8 | -0.1% | 142 |
| 2023/04/20 | 7,500 | 7,514 | 7,412 | 7,497 | -9 | -0.1% | 374 |
| 2023/04/19 | 7,515 | 7,515 | 7,412 | 7,506 | +17 | +0.2% | 564 |
| 2023/04/18 | 7,538 | 7,538 | 7,413 | 7,489 | +44 | +0.6% | 260 |
| 2023/04/17 | 7,425 | 7,484 | 7,425 | 7,445 | +25 | +0.3% | 148 |
| 2023/04/14 | 7,400 | 7,439 | 7,391 | 7,420 | -8 | -0.1% | 1,333 |
| 2023/04/13 | 7,415 | 7,444 | 7,393 | 7,428 | +3 | ±0% | 416 |
| 2023/04/12 | 7,405 | 7,479 | 7,402 | 7,425 | +3 | ±0% | 286 |
| 2023/04/11 | 7,488 | 7,510 | 7,421 | 7,422 | -77 | -1% | 668 |
| 2023/04/10 | 7,697 | 7,697 | 7,499 | 7,499 | -100 | -1.3% | 1,340 |
| 2023/04/07 | 7,648 | 7,656 | 7,580 | 7,599 | -42 | -0.5% | 547 |
| 2023/04/06 | 7,600 | 7,643 | 7,582 | 7,641 | +2 | ±0% | 712 |
| 2023/04/05 | 7,611 | 7,655 | 7,601 | 7,639 | -10 | -0.1% | 1,157 |
| 2023/04/04 | 7,736 | 7,736 | 7,610 | 7,649 | -41 | -0.5% | 511 |
| 2023/04/03 | 7,704 | 7,781 | 7,630 | 7,690 | -33 | -0.4% | 507 |
| 2023/03/31 | 7,767 | 7,775 | 7,720 | 7,723 | +8 | +0.1% | 427 |
| 2023/03/30 | 7,769 | 7,799 | 7,711 | 7,715 | -67 | -0.9% | 766 |
| 2023/03/29 | 7,873 | 7,907 | 7,770 | 7,782 | -18 | -0.2% | 1,735 |
| 2023/03/28 | 7,860 | 7,934 | 7,789 | 7,800 | -97 | -1.2% | 544 |
| 2023/03/27 | 7,974 | 7,974 | 7,851 | 7,897 | +12 | +0.2% | 225 |
| 2023/03/24 | 7,852 | 7,900 | 7,852 | 7,885 | +50 | +0.6% | 582 |
| 2023/03/23 | 7,861 | 7,950 | 7,833 | 7,835 | -70 | -0.9% | 909 |
| 2023/03/22 | 7,951 | 7,998 | 7,812 | 7,905 | -94 | -1.2% | 1,149 |
| 2023/03/20 | 8,000 | 8,019 | 7,991 | 7,999 | -21 | -0.3% | 518 |
| 2023/03/17 | 8,003 | 8,060 | 8,003 | 8,020 | -35 | -0.4% | 945 |
| 2023/03/16 | 8,086 | 8,122 | 8,017 | 8,055 | -63 | -0.8% | 321 |
501～
550
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
