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 |
|---|---|---|---|---|---|---|---|
| 2022/08/03 | 7,800 | 7,879 | 7,740 | 7,740 | -12 | -0.2% | 301 |
| 2022/08/02 | 7,767 | 7,769 | 7,581 | 7,752 | -8 | -0.1% | 1,394 |
| 2022/08/01 | 7,800 | 7,899 | 7,678 | 7,760 | -120 | -1.5% | 1,493 |
| 2022/07/29 | 7,932 | 7,959 | 7,802 | 7,880 | -118 | -1.5% | 1,351 |
| 2022/07/28 | 8,004 | 8,060 | 7,899 | 7,998 | -151 | -1.9% | 2,601 |
| 2022/07/27 | 8,129 | 8,162 | 8,021 | 8,149 | +170 | +2.1% | 275 |
| 2022/07/26 | 8,098 | 8,143 | 7,962 | 7,979 | -101 | -1.3% | 1,437 |
| 2022/07/25 | 8,251 | 8,251 | 8,080 | 8,080 | -168 | -2% | 1,278 |
| 2022/07/22 | 8,201 | 8,248 | 8,150 | 8,248 | +48 | +0.6% | 676 |
| 2022/07/21 | 8,250 | 8,250 | 8,155 | 8,200 | -59 | -0.7% | 301 |
| 2022/07/20 | 8,335 | 8,335 | 8,175 | 8,259 | -76 | -0.9% | 684 |
| 2022/07/19 | 8,398 | 8,398 | 8,192 | 8,335 | -143 | -1.7% | 1,628 |
| 2022/07/15 | 8,480 | 8,480 | 8,450 | 8,478 | +28 | +0.3% | 743 |
| 2022/07/14 | 8,381 | 8,466 | 8,380 | 8,450 | -2 | ±0% | 485 |
| 2022/07/13 | 8,469 | 8,470 | 8,450 | 8,452 | -14 | -0.2% | 140 |
| 2022/07/12 | 8,400 | 8,470 | 8,400 | 8,466 | +66 | +0.8% | 360 |
| 2022/07/11 | 8,351 | 8,400 | 8,273 | 8,400 | +50 | +0.6% | 144 |
| 2022/07/08 | 8,428 | 8,428 | 8,184 | 8,350 | -76 | -0.9% | 824 |
| 2022/07/07 | 8,380 | 8,470 | 8,378 | 8,426 | -81 | -1% | 365 |
| 2022/07/06 | 8,415 | 8,507 | 8,400 | 8,507 | +54 | +0.6% | 2,641 |
| 2022/07/05 | 8,498 | 8,515 | 8,357 | 8,453 | -86 | -1% | 532 |
| 2022/07/04 | 8,555 | 8,600 | 8,450 | 8,539 | +69 | +0.8% | 709 |
| 2022/07/01 | 8,398 | 8,563 | 8,383 | 8,470 | +87 | +1% | 1,788 |
| 2022/06/30 | 8,406 | 8,411 | 8,332 | 8,383 | +27 | +0.3% | 353 |
| 2022/06/29 | 8,330 | 8,388 | 8,329 | 8,356 | +59 | +0.7% | 488 |
| 2022/06/28 | 8,290 | 8,326 | 8,151 | 8,297 | +42 | +0.5% | 352 |
| 2022/06/27 | 8,217 | 8,399 | 8,150 | 8,255 | -36 | -0.4% | 721 |
| 2022/06/24 | 8,377 | 8,421 | 8,251 | 8,291 | -139 | -1.6% | 1,909 |
| 2022/06/23 | 8,485 | 8,500 | 8,360 | 8,430 | -34 | -0.4% | 1,181 |
| 2022/06/22 | 8,190 | 8,466 | 8,179 | 8,464 | +275 | +3.4% | 1,543 |
| 2022/06/21 | 8,300 | 8,328 | 8,144 | 8,189 | -175 | -2.1% | 885 |
| 2022/06/20 | 8,195 | 8,378 | 8,160 | 8,364 | +236 | +2.9% | 1,043 |
| 2022/06/17 | 8,087 | 8,144 | 8,030 | 8,128 | +79 | +1% | 1,246 |
| 2022/06/16 | 8,080 | 8,080 | 7,952 | 8,049 | -74 | -0.9% | 748 |
| 2022/06/15 | 7,950 | 8,138 | 7,901 | 8,123 | +292 | +3.7% | 4,179 |
| 2022/06/14 | 7,899 | 7,950 | 7,830 | 7,831 | -17 | -0.2% | 1,016 |
| 2022/06/13 | 7,849 | 7,850 | 7,731 | 7,848 | +163 | +2.1% | 493 |
| 2022/06/10 | 7,603 | 7,685 | 7,603 | 7,685 | +82 | +1.1% | 668 |
| 2022/06/09 | 7,615 | 7,635 | 7,603 | 7,603 | +69 | +0.9% | 580 |
| 2022/06/08 | 7,494 | 7,550 | 7,494 | 7,534 | +11 | +0.1% | 839 |
| 2022/06/07 | 7,340 | 7,524 | 7,340 | 7,523 | +168 | +2.3% | 2,735 |
| 2022/06/06 | 7,386 | 7,386 | 7,210 | 7,355 | -30 | -0.4% | 261 |
| 2022/06/03 | 7,380 | 7,410 | 7,380 | 7,385 | +19 | +0.3% | 107 |
| 2022/06/02 | 7,241 | 7,380 | 7,241 | 7,366 | +141 | +2% | 791 |
| 2022/06/01 | 7,260 | 7,260 | 7,183 | 7,225 | +50 | +0.7% | 131 |
| 2022/05/31 | 7,189 | 7,275 | 7,175 | 7,175 | +30 | +0.4% | 703 |
| 2022/05/30 | 7,154 | 7,245 | 7,105 | 7,145 | -8 | -0.1% | 494 |
| 2022/05/27 | 7,285 | 7,285 | 7,131 | 7,153 | -61 | -0.8% | 3,520 |
| 2022/05/26 | 7,277 | 7,286 | 7,187 | 7,214 | -75 | -1% | 437 |
| 2022/05/25 | 7,250 | 7,300 | 7,138 | 7,289 | +14 | +0.2% | 891 |
701～
750
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
