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 |
|---|---|---|---|---|---|---|---|
| 2021/09/22 | 5,870 | 5,870 | 5,800 | 5,800 | -70 | -1.2% | 4,778 |
| 2021/09/21 | 5,880 | 5,900 | 5,860 | 5,870 | ±0 | ±0% | 4,462 |
| 2021/09/17 | 5,850 | 5,890 | 5,850 | 5,870 | -20 | -0.3% | 983 |
| 2021/09/16 | 5,790 | 5,900 | 5,790 | 5,890 | +40 | +0.7% | 1,035 |
| 2021/09/15 | 5,880 | 5,880 | 5,800 | 5,850 | -20 | -0.3% | 1,094 |
| 2021/09/14 | 5,840 | 5,870 | 5,840 | 5,870 | -20 | -0.3% | 558 |
| 2021/09/13 | 5,990 | 5,990 | 5,880 | 5,890 | -50 | -0.8% | 632 |
| 2021/09/10 | 5,990 | 5,990 | 5,910 | 5,940 | ±0 | ±0% | 986 |
| 2021/09/09 | 5,920 | 5,970 | 5,870 | 5,940 | +90 | +1.5% | 544 |
| 2021/09/08 | 5,840 | 5,910 | 5,820 | 5,850 | -20 | -0.3% | 174 |
| 2021/09/07 | 5,800 | 5,870 | 5,780 | 5,870 | +20 | +0.3% | 874 |
| 2021/09/06 | 5,810 | 5,860 | 5,810 | 5,850 | +30 | +0.5% | 602 |
| 2021/09/03 | 5,890 | 5,890 | 5,750 | 5,820 | -60 | -1% | 794 |
| 2021/09/02 | 5,880 | 5,880 | 5,840 | 5,880 | +50 | +0.9% | 343 |
| 2021/09/01 | 5,890 | 5,890 | 5,830 | 5,830 | -30 | -0.5% | 597 |
| 2021/08/31 | 5,940 | 5,940 | 5,850 | 5,860 | -60 | -1% | 381 |
| 2021/08/30 | 5,890 | 5,940 | 5,890 | 5,920 | -10 | -0.2% | 338 |
| 2021/08/27 | 5,930 | 5,940 | 5,890 | 5,930 | ±0 | ±0% | 461 |
| 2021/08/26 | 5,910 | 5,930 | 5,870 | 5,930 | +40 | +0.7% | 268 |
| 2021/08/25 | 5,900 | 5,930 | 5,870 | 5,890 | -40 | -0.7% | 945 |
| 2021/08/24 | 5,970 | 5,970 | 5,840 | 5,930 | -10 | -0.2% | 579 |
| 2021/08/23 | 6,090 | 6,090 | 5,920 | 5,940 | -50 | -0.8% | 1,950 |
| 2021/08/20 | 5,910 | 5,990 | 5,910 | 5,990 | +90 | +1.5% | 1,102 |
| 2021/08/19 | 5,870 | 5,900 | 5,860 | 5,900 | +30 | +0.5% | 398 |
| 2021/08/18 | 5,820 | 5,870 | 5,820 | 5,870 | +40 | +0.7% | 665 |
| 2021/08/17 | 5,790 | 5,840 | 5,760 | 5,830 | -30 | -0.5% | 339 |
| 2021/08/16 | 5,800 | 5,860 | 5,780 | 5,860 | +60 | +1% | 351 |
| 2021/08/13 | 5,760 | 5,800 | 5,760 | 5,800 | +60 | +1% | 384 |
| 2021/08/12 | 5,740 | 5,780 | 5,740 | 5,740 | ±0 | ±0% | 73 |
| 2021/08/11 | 5,770 | 5,780 | 5,740 | 5,740 | +20 | +0.3% | 156 |
| 2021/08/10 | 5,710 | 5,770 | 5,710 | 5,720 | +10 | +0.2% | 190 |
| 2021/08/06 | 5,690 | 5,760 | 5,680 | 5,710 | +20 | +0.4% | 334 |
| 2021/08/05 | 5,680 | 5,690 | 5,670 | 5,690 | +30 | +0.5% | 103 |
| 2021/08/04 | 5,730 | 5,730 | 5,650 | 5,660 | -70 | -1.2% | 1,560 |
| 2021/08/03 | 5,750 | 5,750 | 5,730 | 5,730 | -60 | -1% | 216 |
| 2021/08/02 | 5,820 | 5,820 | 5,750 | 5,790 | -10 | -0.2% | 346 |
| 2021/07/30 | 5,760 | 5,800 | 5,760 | 5,800 | +40 | +0.7% | 177 |
| 2021/07/29 | 5,750 | 5,760 | 5,720 | 5,760 | -20 | -0.3% | 219 |
| 2021/07/28 | 5,790 | 5,790 | 5,750 | 5,780 | ±0 | ±0% | 550 |
| 2021/07/27 | 5,770 | 5,780 | 5,750 | 5,780 | +20 | +0.3% | 1,529 |
| 2021/07/26 | 5,760 | 5,800 | 5,750 | 5,760 | +10 | +0.2% | 189 |
| 2021/07/21 | 5,780 | 5,790 | 5,680 | 5,750 | -30 | -0.5% | 1,470 |
| 2021/07/20 | 5,780 | 5,790 | 5,760 | 5,780 | ±0 | ±0% | 628 |
| 2021/07/19 | 5,800 | 5,800 | 5,750 | 5,780 | +40 | +0.7% | 399 |
| 2021/07/16 | 5,740 | 5,740 | 5,720 | 5,740 | ±0 | ±0% | 80 |
| 2021/07/15 | 5,730 | 5,740 | 5,710 | 5,740 | -10 | -0.2% | 291 |
| 2021/07/14 | 5,740 | 5,750 | 5,740 | 5,750 | +10 | +0.2% | 195 |
| 2021/07/13 | 5,770 | 5,770 | 5,710 | 5,740 | +30 | +0.5% | 1,004 |
| 2021/07/12 | 5,900 | 5,900 | 5,660 | 5,710 | -120 | -2.1% | 1,473 |
| 2021/07/09 | 5,800 | 5,830 | 5,780 | 5,830 | +50 | +0.9% | 795 |
951～
1000
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
