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 |
|---|---|---|---|---|---|---|---|
| 2023/02/28 | 8,040 | 8,084 | 7,971 | 8,034 | -60 | -0.7% | 451 |
| 2023/02/27 | 8,155 | 8,155 | 8,051 | 8,094 | +100 | +1.3% | 706 |
| 2023/02/24 | 7,940 | 7,998 | 7,939 | 7,994 | +44 | +0.6% | 1,845 |
| 2023/02/22 | 7,930 | 8,020 | 7,930 | 7,950 | +39 | +0.5% | 1,188 |
| 2023/02/21 | 7,945 | 7,954 | 7,911 | 7,911 | -19 | -0.2% | 460 |
| 2023/02/20 | 7,903 | 7,948 | 7,901 | 7,930 | +29 | +0.4% | 210 |
| 2023/02/17 | 7,899 | 7,938 | 7,899 | 7,901 | +42 | +0.5% | 119 |
| 2023/02/16 | 7,944 | 7,969 | 7,858 | 7,859 | -80 | -1% | 489 |
| 2023/02/15 | 7,944 | 7,944 | 7,898 | 7,939 | +64 | +0.8% | 82 |
| 2023/02/14 | 7,934 | 7,934 | 7,855 | 7,875 | -63 | -0.8% | 486 |
| 2023/02/13 | 8,019 | 8,019 | 7,900 | 7,938 | +19 | +0.2% | 791 |
| 2023/02/10 | 7,937 | 7,937 | 7,890 | 7,919 | +39 | +0.5% | 274 |
| 2023/02/09 | 7,892 | 7,930 | 7,854 | 7,880 | +21 | +0.3% | 606 |
| 2023/02/08 | 8,000 | 8,000 | 7,856 | 7,859 | -141 | -1.8% | 434 |
| 2023/02/07 | 8,046 | 8,046 | 7,954 | 8,000 | +11 | +0.1% | 302 |
| 2023/02/06 | 7,984 | 8,003 | 7,930 | 7,989 | +99 | +1.3% | 644 |
| 2023/02/03 | 7,970 | 7,985 | 7,853 | 7,890 | -80 | -1% | 261 |
| 2023/02/02 | 7,992 | 7,998 | 7,775 | 7,970 | -128 | -1.6% | 2,600 |
| 2023/02/01 | 8,001 | 8,099 | 8,001 | 8,098 | +39 | +0.5% | 277 |
| 2023/01/31 | 8,002 | 8,059 | 7,991 | 8,059 | +57 | +0.7% | 365 |
| 2023/01/30 | 7,947 | 8,260 | 7,889 | 8,002 | +99 | +1.3% | 5,753 |
| 2023/01/27 | 7,862 | 7,977 | 7,841 | 7,903 | -37 | -0.5% | 1,097 |
| 2023/01/26 | 8,048 | 8,048 | 7,940 | 7,940 | -126 | -1.6% | 2,066 |
| 2023/01/25 | 8,184 | 8,184 | 8,025 | 8,066 | -95 | -1.2% | 841 |
| 2023/01/24 | 8,076 | 8,199 | 8,071 | 8,161 | +74 | +0.9% | 396 |
| 2023/01/23 | 8,076 | 8,096 | 8,065 | 8,087 | +81 | +1% | 142 |
| 2023/01/20 | 8,180 | 8,180 | 8,002 | 8,006 | -136 | -1.7% | 763 |
| 2023/01/19 | 8,180 | 8,195 | 8,130 | 8,142 | -61 | -0.7% | 75 |
| 2023/01/18 | 8,098 | 8,319 | 8,098 | 8,203 | +124 | +1.5% | 137 |
| 2023/01/17 | 8,080 | 8,099 | 8,006 | 8,079 | +79 | +1% | 205 |
| 2023/01/16 | 8,151 | 8,151 | 7,951 | 8,000 | -100 | -1.2% | 1,237 |
| 2023/01/13 | 8,157 | 8,196 | 8,100 | 8,100 | -162 | -2% | 763 |
| 2023/01/12 | 8,207 | 8,335 | 8,201 | 8,262 | -47 | -0.6% | 514 |
| 2023/01/11 | 8,284 | 8,320 | 8,261 | 8,309 | -40 | -0.5% | 295 |
| 2023/01/10 | 8,377 | 8,380 | 8,152 | 8,349 | -109 | -1.3% | 2,773 |
| 2023/01/06 | 8,500 | 8,570 | 8,451 | 8,458 | -22 | -0.3% | 2,684 |
| 2023/01/05 | 8,525 | 8,559 | 8,376 | 8,480 | -20 | -0.2% | 3,223 |
| 2023/01/04 | 8,843 | 8,843 | 8,401 | 8,500 | -349 | -3.9% | 3,100 |
| 2022/12/30 | 8,732 | 8,880 | 8,732 | 8,849 | +74 | +0.8% | 2,772 |
| 2022/12/29 | 8,585 | 8,826 | 8,585 | 8,775 | +190 | +2.2% | 736 |
| 2022/12/28 | 8,497 | 8,612 | 8,497 | 8,585 | +85 | +1% | 1,366 |
| 2022/12/27 | 8,470 | 8,500 | 8,440 | 8,500 | ±0 | ±0% | 243 |
| 2022/12/26 | 8,400 | 8,500 | 8,390 | 8,500 | +119 | +1.4% | 807 |
| 2022/12/23 | 8,360 | 8,429 | 8,350 | 8,381 | +81 | +1% | 871 |
| 2022/12/22 | 8,439 | 8,450 | 8,225 | 8,300 | -80 | -1% | 734 |
| 2022/12/21 | 8,384 | 8,384 | 8,256 | 8,380 | -45 | -0.5% | 397 |
| 2022/12/20 | 8,400 | 8,618 | 8,300 | 8,425 | +88 | +1.1% | 2,493 |
| 2022/12/19 | 8,261 | 8,397 | 8,261 | 8,337 | -19 | -0.2% | 387 |
| 2022/12/16 | 8,350 | 8,400 | 8,342 | 8,356 | +132 | +1.6% | 229 |
| 2022/12/15 | 8,200 | 8,345 | 8,154 | 8,224 | -24 | -0.3% | 1,137 |
601～
650
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
