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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 7,111 | 7,277 | 7,111 | 7,275 | +98 | +1.4% | 286 |
| 2022/05/23 | 7,102 | 7,177 | 7,075 | 7,177 | -22 | -0.3% | 1,136 |
| 2022/05/20 | 7,345 | 7,345 | 7,199 | 7,199 | -121 | -1.7% | 1,129 |
| 2022/05/19 | 7,270 | 7,375 | 7,244 | 7,320 | +50 | +0.7% | 398 |
| 2022/05/18 | 7,209 | 7,331 | 7,191 | 7,270 | +79 | +1.1% | 221 |
| 2022/05/17 | 7,291 | 7,299 | 7,168 | 7,191 | -100 | -1.4% | 1,564 |
| 2022/05/16 | 7,201 | 7,354 | 7,163 | 7,291 | +143 | +2% | 1,181 |
| 2022/05/13 | 7,439 | 7,439 | 7,148 | 7,148 | -331 | -4.4% | 3,874 |
| 2022/05/12 | 7,486 | 7,490 | 7,410 | 7,479 | -7 | -0.1% | 1,659 |
| 2022/05/11 | 7,385 | 7,500 | 7,385 | 7,486 | +2 | ±0% | 685 |
| 2022/05/10 | 7,484 | 7,490 | 7,411 | 7,484 | -6 | -0.1% | 690 |
| 2022/05/09 | 7,400 | 7,490 | 7,362 | 7,490 | +90 | +1.2% | 717 |
| 2022/05/06 | 7,301 | 7,400 | 7,301 | 7,400 | +70 | +1% | 427 |
| 2022/05/02 | 7,409 | 7,409 | 7,280 | 7,330 | -31 | -0.4% | 685 |
| 2022/04/28 | 7,437 | 7,437 | 7,300 | 7,361 | -7 | -0.1% | 1,886 |
| 2022/04/27 | 7,349 | 7,388 | 7,310 | 7,368 | +10 | +0.1% | 814 |
| 2022/04/26 | 7,388 | 7,388 | 7,239 | 7,358 | -31 | -0.4% | 679 |
| 2022/04/25 | 7,448 | 7,448 | 7,301 | 7,389 | +91 | +1.2% | 865 |
| 2022/04/22 | 7,154 | 7,309 | 7,154 | 7,298 | +108 | +1.5% | 710 |
| 2022/04/21 | 7,319 | 7,319 | 7,176 | 7,190 | -6 | -0.1% | 284 |
| 2022/04/20 | 7,248 | 7,387 | 7,196 | 7,196 | +20 | +0.3% | 744 |
| 2022/04/19 | 7,185 | 7,200 | 7,109 | 7,176 | -37 | -0.5% | 1,551 |
| 2022/04/18 | 7,245 | 7,299 | 7,213 | 7,213 | +35 | +0.5% | 512 |
| 2022/04/15 | 7,150 | 7,242 | 7,150 | 7,178 | +88 | +1.2% | 577 |
| 2022/04/14 | 7,119 | 7,120 | 7,061 | 7,090 | -29 | -0.4% | 330 |
| 2022/04/13 | 7,139 | 7,145 | 7,104 | 7,119 | -14 | -0.2% | 282 |
| 2022/04/12 | 7,119 | 7,135 | 7,071 | 7,133 | +33 | +0.5% | 539 |
| 2022/04/11 | 7,084 | 7,144 | 7,040 | 7,100 | +74 | +1.1% | 365 |
| 2022/04/08 | 7,089 | 7,094 | 7,025 | 7,026 | -5 | -0.1% | 508 |
| 2022/04/07 | 6,960 | 7,091 | 6,960 | 7,031 | +71 | +1% | 1,218 |
| 2022/04/06 | 6,892 | 6,979 | 6,879 | 6,960 | +111 | +1.6% | 809 |
| 2022/04/05 | 6,830 | 6,851 | 6,830 | 6,849 | +19 | +0.3% | 255 |
| 2022/04/04 | 6,888 | 6,888 | 6,828 | 6,830 | -59 | -0.9% | 253 |
| 2022/04/01 | 6,845 | 6,890 | 6,845 | 6,889 | -7 | -0.1% | 280 |
| 2022/03/31 | 6,925 | 6,934 | 6,797 | 6,896 | +71 | +1% | 278 |
| 2022/03/30 | 6,853 | 6,853 | 6,825 | 6,825 | -115 | -1.7% | 557 |
| 2022/03/29 | 6,860 | 6,990 | 6,860 | 6,940 | +80 | +1.2% | 1,727 |
| 2022/03/28 | 6,860 | 6,899 | 6,850 | 6,860 | +50 | +0.7% | 469 |
| 2022/03/25 | 6,822 | 6,850 | 6,810 | 6,810 | +20 | +0.3% | 1,215 |
| 2022/03/24 | 6,837 | 6,844 | 6,780 | 6,790 | +32 | +0.5% | 205 |
| 2022/03/23 | 6,800 | 6,854 | 6,751 | 6,758 | -13 | -0.2% | 619 |
| 2022/03/22 | 6,774 | 6,799 | 6,704 | 6,771 | +85 | +1.3% | 984 |
| 2022/03/18 | 6,696 | 6,789 | 6,685 | 6,686 | +6 | +0.1% | 2,333 |
| 2022/03/17 | 6,661 | 6,714 | 6,607 | 6,680 | -1 | ±0% | 2,131 |
| 2022/03/16 | 6,825 | 6,825 | 6,672 | 6,681 | -44 | -0.7% | 2,324 |
| 2022/03/15 | 6,734 | 6,803 | 6,700 | 6,725 | -4 | -0.1% | 1,205 |
| 2022/03/14 | 6,666 | 6,739 | 6,648 | 6,729 | +82 | +1.2% | 473 |
| 2022/03/11 | 6,611 | 6,649 | 6,610 | 6,647 | +17 | +0.3% | 657 |
| 2022/03/10 | 6,632 | 6,649 | 6,580 | 6,630 | -51 | -0.8% | 472 |
| 2022/03/09 | 6,656 | 6,699 | 6,656 | 6,681 | -25 | -0.4% | 708 |
751～
800
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
