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 |
|---|---|---|---|---|---|---|---|
| 2022/12/14 | 8,178 | 8,249 | 8,175 | 8,248 | -80 | -1% | 287 |
| 2022/12/13 | 8,252 | 8,340 | 8,248 | 8,328 | +50 | +0.6% | 959 |
| 2022/12/12 | 8,249 | 8,299 | 8,220 | 8,278 | +58 | +0.7% | 589 |
| 2022/12/09 | 8,249 | 8,249 | 8,183 | 8,220 | +7 | +0.1% | 164 |
| 2022/12/08 | 8,240 | 8,245 | 8,213 | 8,213 | +10 | +0.1% | 162 |
| 2022/12/07 | 8,235 | 8,240 | 8,138 | 8,203 | -7 | -0.1% | 665 |
| 2022/12/06 | 8,227 | 8,250 | 8,132 | 8,210 | +132 | +1.6% | 475 |
| 2022/12/05 | 8,013 | 8,088 | 8,000 | 8,078 | -20 | -0.2% | 1,302 |
| 2022/12/02 | 8,010 | 8,098 | 8,001 | 8,098 | +98 | +1.2% | 406 |
| 2022/12/01 | 8,054 | 8,054 | 7,931 | 8,000 | -116 | -1.4% | 2,056 |
| 2022/11/30 | 8,227 | 8,227 | 8,100 | 8,116 | -65 | -0.8% | 365 |
| 2022/11/29 | 8,220 | 8,235 | 8,181 | 8,181 | +1 | ±0% | 387 |
| 2022/11/28 | 8,247 | 8,247 | 8,170 | 8,180 | +38 | +0.5% | 330 |
| 2022/11/25 | 8,027 | 8,142 | 8,025 | 8,142 | +92 | +1.1% | 134 |
| 2022/11/24 | 8,165 | 8,165 | 8,025 | 8,050 | -139 | -1.7% | 495 |
| 2022/11/22 | 8,124 | 8,200 | 8,120 | 8,189 | +70 | +0.9% | 646 |
| 2022/11/21 | 8,078 | 8,120 | 8,051 | 8,119 | +40 | +0.5% | 551 |
| 2022/11/18 | 8,089 | 8,089 | 7,979 | 8,079 | -11 | -0.1% | 303 |
| 2022/11/17 | 8,036 | 8,090 | 7,991 | 8,090 | +69 | +0.9% | 206 |
| 2022/11/16 | 7,962 | 8,099 | 7,962 | 8,021 | -19 | -0.2% | 151 |
| 2022/11/15 | 8,039 | 8,049 | 7,994 | 8,040 | +80 | +1% | 944 |
| 2022/11/14 | 7,953 | 8,049 | 7,928 | 7,960 | -113 | -1.4% | 1,162 |
| 2022/11/11 | 8,008 | 8,149 | 7,912 | 8,073 | -237 | -2.9% | 3,837 |
| 2022/11/10 | 8,396 | 8,396 | 8,278 | 8,310 | +59 | +0.7% | 965 |
| 2022/11/09 | 8,202 | 8,300 | 8,202 | 8,251 | -40 | -0.5% | 614 |
| 2022/11/08 | 8,229 | 8,321 | 8,229 | 8,291 | -31 | -0.4% | 2,456 |
| 2022/11/07 | 8,362 | 8,415 | 8,307 | 8,322 | -88 | -1% | 742 |
| 2022/11/04 | 8,371 | 8,580 | 8,371 | 8,410 | +89 | +1.1% | 4,534 |
| 2022/11/02 | 8,539 | 8,551 | 8,321 | 8,321 | -219 | -2.6% | 2,467 |
| 2022/11/01 | 8,545 | 8,574 | 8,471 | 8,540 | -9 | -0.1% | 808 |
| 2022/10/31 | 8,516 | 8,579 | 8,466 | 8,549 | -15 | -0.2% | 726 |
| 2022/10/28 | 8,579 | 8,579 | 8,466 | 8,564 | +64 | +0.8% | 876 |
| 2022/10/27 | 8,665 | 8,668 | 8,483 | 8,500 | -168 | -1.9% | 2,529 |
| 2022/10/26 | 8,635 | 8,747 | 8,635 | 8,668 | -8 | -0.1% | 519 |
| 2022/10/25 | 8,675 | 8,784 | 8,604 | 8,676 | -110 | -1.3% | 1,215 |
| 2022/10/24 | 8,700 | 8,788 | 8,651 | 8,786 | -44 | -0.5% | 1,526 |
| 2022/10/21 | 8,897 | 8,900 | 8,830 | 8,830 | -59 | -0.7% | 366 |
| 2022/10/20 | 8,778 | 8,939 | 8,778 | 8,889 | +151 | +1.7% | 2,346 |
| 2022/10/19 | 8,724 | 8,784 | 8,709 | 8,738 | -32 | -0.4% | 627 |
| 2022/10/18 | 8,750 | 8,799 | 8,750 | 8,770 | -69 | -0.8% | 869 |
| 2022/10/17 | 8,946 | 8,946 | 8,756 | 8,839 | +50 | +0.6% | 533 |
| 2022/10/14 | 8,851 | 8,851 | 8,742 | 8,789 | -114 | -1.3% | 2,738 |
| 2022/10/13 | 8,900 | 8,950 | 8,900 | 8,903 | +3 | ±0% | 454 |
| 2022/10/12 | 8,949 | 8,949 | 8,851 | 8,900 | +18 | +0.2% | 1,985 |
| 2022/10/11 | 8,849 | 8,947 | 8,849 | 8,882 | +109 | +1.2% | 1,448 |
| 2022/10/07 | 8,788 | 8,799 | 8,650 | 8,773 | +117 | +1.4% | 1,370 |
| 2022/10/06 | 8,798 | 8,798 | 8,647 | 8,656 | -87 | -1% | 858 |
| 2022/10/05 | 8,575 | 8,755 | 8,570 | 8,743 | +18 | +0.2% | 2,590 |
| 2022/10/04 | 8,760 | 8,760 | 8,551 | 8,725 | -252 | -2.8% | 4,020 |
| 2022/10/03 | 8,950 | 9,029 | 8,850 | 8,977 | +87 | +1% | 2,811 |
651～
700
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
