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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 6,745 | 6,750 | 6,678 | 6,706 | +37 | +0.6% | 1,873 |
| 2022/03/07 | 6,739 | 6,739 | 6,580 | 6,669 | +18 | +0.3% | 1,753 |
| 2022/03/04 | 6,582 | 6,665 | 6,582 | 6,651 | +35 | +0.5% | 579 |
| 2022/03/03 | 6,592 | 6,642 | 6,580 | 6,616 | -46 | -0.7% | 547 |
| 2022/03/02 | 6,680 | 6,680 | 6,600 | 6,662 | +82 | +1.2% | 333 |
| 2022/03/01 | 6,669 | 6,669 | 6,580 | 6,580 | -98 | -1.5% | 1,588 |
| 2022/02/28 | 6,775 | 6,775 | 6,605 | 6,678 | +3 | ±0% | 596 |
| 2022/02/25 | 6,707 | 6,749 | 6,641 | 6,675 | -75 | -1.1% | 860 |
| 2022/02/24 | 6,660 | 6,750 | 6,660 | 6,750 | +90 | +1.4% | 2,071 |
| 2022/02/22 | 6,711 | 6,711 | 6,550 | 6,660 | +26 | +0.4% | 1,393 |
| 2022/02/21 | 6,600 | 6,713 | 6,600 | 6,634 | +85 | +1.3% | 697 |
| 2022/02/18 | 6,559 | 6,619 | 6,500 | 6,549 | +4 | +0.1% | 732 |
| 2022/02/17 | 6,580 | 6,590 | 6,536 | 6,545 | -61 | -0.9% | 1,440 |
| 2022/02/16 | 6,630 | 6,690 | 6,580 | 6,606 | -119 | -1.8% | 669 |
| 2022/02/15 | 6,723 | 6,725 | 6,623 | 6,725 | +81 | +1.2% | 838 |
| 2022/02/14 | 6,675 | 6,675 | 6,588 | 6,644 | +69 | +1% | 1,792 |
| 2022/02/10 | 6,643 | 6,643 | 6,458 | 6,575 | -52 | -0.8% | 1,260 |
| 2022/02/09 | 6,719 | 6,719 | 6,627 | 6,627 | -110 | -1.6% | 482 |
| 2022/02/08 | 6,693 | 6,737 | 6,622 | 6,737 | +12 | +0.2% | 1,578 |
| 2022/02/07 | 6,561 | 6,725 | 6,561 | 6,725 | +111 | +1.7% | 389 |
| 2022/02/04 | 6,640 | 6,657 | 6,614 | 6,614 | ±0 | ±0% | 706 |
| 2022/02/03 | 6,644 | 6,644 | 6,575 | 6,614 | +22 | +0.3% | 722 |
| 2022/02/02 | 6,655 | 6,659 | 6,553 | 6,592 | -98 | -1.5% | 548 |
| 2022/02/01 | 6,592 | 6,773 | 6,571 | 6,690 | +99 | +1.5% | 466 |
| 2022/01/31 | 6,860 | 6,860 | 6,585 | 6,591 | -169 | -2.5% | 1,861 |
| 2022/01/28 | 6,850 | 6,890 | 6,760 | 6,760 | -12 | -0.2% | 1,052 |
| 2022/01/27 | 6,617 | 6,920 | 6,617 | 6,772 | +142 | +2.1% | 1,295 |
| 2022/01/26 | 6,710 | 6,710 | 6,515 | 6,630 | -10 | -0.2% | 2,112 |
| 2022/01/25 | 6,490 | 6,670 | 6,490 | 6,640 | +150 | +2.3% | 1,464 |
| 2022/01/24 | 6,359 | 6,499 | 6,350 | 6,490 | +171 | +2.7% | 1,342 |
| 2022/01/21 | 6,362 | 6,362 | 6,319 | 6,319 | -18 | -0.3% | 622 |
| 2022/01/20 | 6,360 | 6,360 | 6,291 | 6,337 | -26 | -0.4% | 1,604 |
| 2022/01/19 | 6,326 | 6,363 | 6,325 | 6,363 | +43 | +0.7% | 605 |
| 2022/01/18 | 6,320 | 6,325 | 6,276 | 6,320 | +20 | +0.3% | 640 |
| 2022/01/17 | 6,260 | 6,320 | 6,241 | 6,300 | +52 | +0.8% | 285 |
| 2022/01/14 | 6,165 | 6,248 | 6,165 | 6,248 | +11 | +0.2% | 20 |
| 2022/01/13 | 6,209 | 6,238 | 6,155 | 6,237 | -1 | ±0% | 481 |
| 2022/01/12 | 6,324 | 6,324 | 6,220 | 6,238 | -80 | -1.3% | 474 |
| 2022/01/11 | 6,299 | 6,318 | 6,299 | 6,318 | +37 | +0.6% | 732 |
| 2022/01/07 | 6,348 | 6,348 | 6,220 | 6,281 | -49 | -0.8% | 905 |
| 2022/01/06 | 6,252 | 6,330 | 6,252 | 6,330 | +99 | +1.6% | 2,532 |
| 2022/01/05 | 6,275 | 6,321 | 6,221 | 6,231 | +37 | +0.6% | 1,023 |
| 2022/01/04 | 6,220 | 6,220 | 6,162 | 6,194 | +4 | +0.1% | 402 |
| 2021/12/30 | 6,185 | 6,200 | 6,141 | 6,190 | +5 | +0.1% | 444 |
| 2021/12/29 | 6,130 | 6,185 | 6,130 | 6,185 | -3 | ±0% | 172 |
| 2021/12/28 | 6,187 | 6,188 | 6,121 | 6,188 | +69 | +1.1% | 322 |
| 2021/12/27 | 6,109 | 6,216 | 6,104 | 6,119 | ±0 | ±0% | 427 |
| 2021/12/24 | 6,147 | 6,147 | 6,119 | 6,119 | -3 | ±0% | 139 |
| 2021/12/23 | 6,151 | 6,151 | 6,120 | 6,122 | -29 | -0.5% | 207 |
| 2021/12/22 | 6,150 | 6,151 | 6,111 | 6,151 | +1 | ±0% | 511 |
801～
850
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
