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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 5,960 | 5,970 | 5,900 | 5,960 | -20 | -0.3% | 1,374 |
| 2021/05/13 | 6,090 | 6,090 | 5,930 | 5,980 | -10 | -0.2% | 1,408 |
| 2021/05/12 | 5,920 | 6,000 | 5,920 | 5,990 | +80 | +1.4% | 354 |
| 2021/05/11 | 5,830 | 5,920 | 5,830 | 5,910 | +90 | +1.5% | 97 |
| 2021/05/10 | 5,880 | 5,920 | 5,820 | 5,820 | -60 | -1% | 438 |
| 2021/05/07 | 5,900 | 5,950 | 5,860 | 5,880 | -80 | -1.3% | 417 |
| 2021/05/06 | 6,050 | 6,050 | 5,920 | 5,960 | -50 | -0.8% | 501 |
| 2021/04/30 | 5,930 | 6,010 | 5,930 | 6,010 | +90 | +1.5% | 220 |
| 2021/04/28 | 5,830 | 5,950 | 5,830 | 5,920 | +60 | +1% | 219 |
| 2021/04/27 | 5,860 | 5,860 | 5,860 | 5,860 | ±0 | ±0% | 9 |
| 2021/04/26 | 5,890 | 5,890 | 5,860 | 5,860 | -20 | -0.3% | 36 |
| 2021/04/23 | 5,910 | 5,910 | 5,880 | 5,880 | ±0 | ±0% | 36 |
| 2021/04/22 | 5,920 | 5,920 | 5,870 | 5,880 | -40 | -0.7% | 96 |
| 2021/04/21 | 5,910 | 5,920 | 5,870 | 5,920 | +60 | +1% | 188 |
| 2021/04/20 | 5,890 | 5,890 | 5,830 | 5,860 | +10 | +0.2% | 565 |
| 2021/04/19 | 5,850 | 5,870 | 5,840 | 5,850 | -30 | -0.5% | 265 |
| 2021/04/16 | 5,870 | 5,880 | 5,860 | 5,880 | +20 | +0.3% | 62 |
| 2021/04/15 | 5,920 | 5,920 | 5,850 | 5,860 | -10 | -0.2% | 291 |
| 2021/04/14 | 5,920 | 5,920 | 5,870 | 5,870 | -60 | -1% | 961 |
| 2021/04/13 | 5,980 | 5,980 | 5,920 | 5,930 | -50 | -0.8% | 97 |
| 2021/04/12 | 5,960 | 5,990 | 5,960 | 5,980 | -20 | -0.3% | 74 |
| 2021/04/09 | 5,970 | 6,000 | 5,970 | 6,000 | +20 | +0.3% | 49 |
| 2021/04/08 | 5,980 | 6,020 | 5,900 | 5,980 | -50 | -0.8% | 950 |
| 2021/04/07 | 6,020 | 6,030 | 6,000 | 6,030 | +30 | +0.5% | 370 |
| 2021/04/06 | 6,000 | 6,050 | 5,980 | 6,000 | ±0 | ±0% | 371 |
| 2021/04/05 | 6,000 | 6,030 | 6,000 | 6,000 | -10 | -0.2% | 283 |
| 2021/04/02 | 6,020 | 6,040 | 6,000 | 6,010 | -50 | -0.8% | 318 |
| 2021/04/01 | 6,050 | 6,070 | 6,020 | 6,060 | +40 | +0.7% | 42 |
| 2021/03/31 | 6,010 | 6,090 | 6,010 | 6,020 | +20 | +0.3% | 35 |
| 2021/03/30 | 6,090 | 6,090 | 6,000 | 6,000 | -70 | -1.2% | 197 |
| 2021/03/29 | 6,020 | 6,080 | 6,020 | 6,070 | +40 | +0.7% | 186 |
| 2021/03/26 | 6,040 | 6,100 | 6,030 | 6,030 | -70 | -1.1% | 308 |
| 2021/03/25 | 6,100 | 6,100 | 6,030 | 6,100 | ±0 | ±0% | 274 |
| 2021/03/24 | 6,080 | 6,100 | 6,050 | 6,100 | +20 | +0.3% | 189 |
| 2021/03/23 | 6,050 | 6,080 | 6,030 | 6,080 | +80 | +1.3% | 165 |
| 2021/03/22 | 6,100 | 6,100 | 6,000 | 6,000 | -20 | -0.3% | 141 |
| 2021/03/19 | 6,120 | 6,120 | 6,000 | 6,020 | +40 | +0.7% | 225 |
| 2021/03/18 | 6,040 | 6,040 | 5,980 | 5,980 | -20 | -0.3% | 377 |
| 2021/03/17 | 5,990 | 6,030 | 5,990 | 6,000 | +20 | +0.3% | 707 |
| 2021/03/16 | 5,980 | 6,000 | 5,980 | 5,980 | -20 | -0.3% | 247 |
| 2021/03/15 | 5,980 | 6,060 | 5,980 | 6,000 | +30 | +0.5% | 415 |
| 2021/03/12 | 5,990 | 5,990 | 5,970 | 5,970 | -30 | -0.5% | 183 |
| 2021/03/11 | 6,090 | 6,090 | 6,000 | 6,000 | -60 | -1% | 128 |
| 2021/03/10 | 6,000 | 6,060 | 5,990 | 6,060 | +30 | +0.5% | 128 |
| 2021/03/09 | 6,080 | 6,140 | 6,030 | 6,030 | +20 | +0.3% | 831 |
| 2021/03/08 | 5,960 | 6,050 | 5,960 | 6,010 | -30 | -0.5% | 378 |
| 2021/03/05 | 6,100 | 6,130 | 5,970 | 6,040 | +30 | +0.5% | 2,076 |
| 2021/03/04 | 5,960 | 6,030 | 5,960 | 6,010 | +60 | +1% | 238 |
| 2021/03/03 | 6,000 | 6,010 | 5,950 | 5,950 | -60 | -1% | 360 |
| 2021/03/02 | 5,950 | 6,040 | 5,920 | 6,010 | +10 | +0.2% | 1,030 |
1001～
1050
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
