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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 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 |
| 2021/07/08 | 5,790 | 5,790 | 5,730 | 5,780 | ±0 | ±0% | 1,407 |
| 2021/07/07 | 5,750 | 5,780 | 5,740 | 5,780 | -10 | -0.2% | 883 |
| 2021/07/06 | 5,830 | 5,830 | 5,710 | 5,790 | -40 | -0.7% | 590 |
| 2021/07/05 | 5,910 | 5,910 | 5,820 | 5,830 | -30 | -0.5% | 538 |
| 2021/07/02 | 5,870 | 5,870 | 5,830 | 5,860 | +20 | +0.3% | 359 |
| 2021/07/01 | 5,840 | 5,850 | 5,800 | 5,840 | +80 | +1.4% | 405 |
| 2021/06/30 | 5,840 | 5,840 | 5,760 | 5,760 | -60 | -1% | 603 |
| 2021/06/29 | 5,820 | 5,820 | 5,780 | 5,820 | +30 | +0.5% | 335 |
| 2021/06/28 | 5,850 | 5,850 | 5,790 | 5,790 | +20 | +0.3% | 175 |
| 2021/06/25 | 5,800 | 5,800 | 5,770 | 5,770 | -30 | -0.5% | 115 |
| 2021/06/24 | 5,790 | 5,800 | 5,770 | 5,800 | ±0 | ±0% | 115 |
| 2021/06/23 | 5,810 | 5,830 | 5,800 | 5,800 | -10 | -0.2% | 218 |
| 2021/06/22 | 5,810 | 5,820 | 5,810 | 5,810 | ±0 | ±0% | 71 |
| 2021/06/21 | 5,810 | 5,860 | 5,800 | 5,810 | +20 | +0.3% | 1,369 |
| 2021/06/18 | 5,830 | 5,830 | 5,790 | 5,790 | -10 | -0.2% | 174 |
| 2021/06/17 | 5,850 | 5,910 | 5,800 | 5,800 | -30 | -0.5% | 1,192 |
| 2021/06/16 | 5,860 | 5,860 | 5,830 | 5,830 | ±0 | ±0% | 51 |
| 2021/06/15 | 5,820 | 5,830 | 5,800 | 5,830 | ±0 | ±0% | 250 |
| 2021/06/14 | 5,850 | 5,850 | 5,830 | 5,830 | -20 | -0.3% | 367 |
| 2021/06/11 | 5,850 | 5,890 | 5,850 | 5,850 | ±0 | ±0% | 344 |
| 2021/06/10 | 5,880 | 5,880 | 5,850 | 5,850 | +20 | +0.3% | 119 |
| 2021/06/09 | 5,860 | 5,910 | 5,830 | 5,830 | -60 | -1% | 107 |
| 2021/06/08 | 5,820 | 5,900 | 5,800 | 5,890 | -30 | -0.5% | 392 |
| 2021/06/07 | 5,940 | 5,940 | 5,880 | 5,920 | +20 | +0.3% | 52 |
| 2021/06/04 | 5,930 | 5,930 | 5,900 | 5,900 | ±0 | ±0% | 4 |
| 2021/06/03 | 5,900 | 5,920 | 5,900 | 5,900 | ±0 | ±0% | 133 |
| 2021/06/02 | 5,910 | 5,970 | 5,890 | 5,900 | -10 | -0.2% | 380 |
| 2021/06/01 | 5,900 | 5,910 | 5,900 | 5,910 | ±0 | ±0% | 17 |
| 2021/05/31 | 5,900 | 5,960 | 5,900 | 5,910 | -60 | -1% | 76 |
| 2021/05/28 | 5,920 | 5,970 | 5,900 | 5,970 | +50 | +0.8% | 178 |
| 2021/05/27 | 5,900 | 5,930 | 5,900 | 5,920 | +20 | +0.3% | 155 |
| 2021/05/26 | 5,880 | 5,920 | 5,880 | 5,900 | +20 | +0.3% | 71 |
| 2021/05/25 | 5,870 | 5,930 | 5,870 | 5,880 | -50 | -0.8% | 44 |
| 2021/05/24 | 5,920 | 5,930 | 5,910 | 5,930 | +70 | +1.2% | 94 |
| 2021/05/21 | 5,940 | 5,940 | 5,850 | 5,860 | -50 | -0.8% | 608 |
| 2021/05/20 | 5,960 | 5,980 | 5,910 | 5,910 | +30 | +0.5% | 177 |
| 2021/05/19 | 5,930 | 5,970 | 5,880 | 5,880 | -20 | -0.3% | 494 |
| 2021/05/18 | 5,960 | 5,960 | 5,880 | 5,900 | -50 | -0.8% | 229 |
| 2021/05/17 | 6,010 | 6,010 | 5,950 | 5,950 | -10 | -0.2% | 336 |
951～
1000
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
