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 |
|---|---|---|---|---|---|---|---|
| 2025/03/14 | 7,373 | 7,395 | 7,287 | 7,395 | +23 | +0.3% | 42 |
| 2025/03/13 | 7,300 | 7,372 | 7,256 | 7,372 | -78 | -1% | 335 |
| 2025/03/12 | 7,372 | 7,450 | 7,372 | 7,450 | -7 | -0.1% | 71 |
| 2025/03/11 | 7,488 | 7,499 | 7,400 | 7,457 | +32 | +0.4% | 202 |
| 2025/03/10 | 7,435 | 7,435 | 7,341 | 7,425 | -35 | -0.5% | 74 |
| 2025/03/07 | 7,400 | 7,498 | 7,400 | 7,460 | -70 | -0.9% | 31 |
| 2025/03/06 | 7,530 | 7,530 | 7,530 | 7,530 | -4 | -0.1% | 3 |
| 2025/03/05 | 7,550 | 7,550 | 7,480 | 7,534 | -65 | -0.9% | 116 |
| 2025/03/04 | 7,614 | 7,619 | 7,536 | 7,599 | -12 | -0.2% | 62 |
| 2025/03/03 | 7,550 | 7,611 | 7,520 | 7,611 | +61 | +0.8% | 115 |
| 2025/02/28 | 7,499 | 7,553 | 7,470 | 7,550 | +115 | +1.5% | 248 |
| 2025/02/27 | 7,407 | 7,438 | 7,350 | 7,435 | +14 | +0.2% | 19 |
| 2025/02/26 | 7,440 | 7,441 | 7,375 | 7,421 | -30 | -0.4% | 124 |
| 2025/02/25 | 7,461 | 7,550 | 7,440 | 7,451 | +11 | +0.1% | 202 |
| 2025/02/21 | 7,580 | 7,580 | 7,388 | 7,440 | +10 | +0.1% | 324 |
| 2025/02/20 | 7,402 | 7,430 | 7,401 | 7,430 | +29 | +0.4% | 33 |
| 2025/02/19 | 7,548 | 7,548 | 7,400 | 7,401 | -157 | -2.1% | 752 |
| 2025/02/18 | 7,561 | 7,570 | 7,558 | 7,558 | -2 | ±0% | 47 |
| 2025/02/17 | 7,611 | 7,676 | 7,560 | 7,560 | -120 | -1.6% | 137 |
| 2025/02/14 | 7,700 | 7,712 | 7,591 | 7,680 | -31 | -0.4% | 307 |
| 2025/02/13 | 7,769 | 7,769 | 7,702 | 7,711 | -88 | -1.1% | 48 |
| 2025/02/12 | 7,732 | 7,799 | 7,730 | 7,799 | -1 | ±0% | 10 |
| 2025/02/10 | 7,850 | 7,850 | 7,729 | 7,800 | -9 | -0.1% | 54 |
| 2025/02/07 | 7,800 | 7,809 | 7,653 | 7,809 | -21 | -0.3% | 410 |
| 2025/02/06 | 7,849 | 7,855 | 7,777 | 7,830 | -89 | -1.1% | 239 |
| 2025/02/05 | 7,920 | 7,920 | 7,860 | 7,919 | -54 | -0.7% | 68 |
| 2025/02/04 | 7,960 | 7,975 | 7,921 | 7,973 | -58 | -0.7% | 55 |
| 2025/02/03 | 7,927 | 8,099 | 7,927 | 8,031 | +150 | +1.9% | 624 |
| 2025/01/31 | 7,881 | 7,900 | 7,881 | 7,881 | -94 | -1.2% | 186 |
| 2025/01/30 | 7,861 | 7,975 | 7,861 | 7,975 | -25 | -0.3% | 21 |
| 2025/01/29 | 7,962 | 8,000 | 7,870 | 8,000 | ±0 | ±0% | 23 |
| 2025/01/28 | 7,964 | 8,020 | 7,819 | 8,000 | -21 | -0.3% | 243 |
| 2025/01/27 | 8,000 | 8,021 | 7,900 | 8,021 | +21 | +0.3% | 289 |
| 2025/01/24 | 7,960 | 8,000 | 7,907 | 8,000 | +40 | +0.5% | 50 |
| 2025/01/23 | 7,856 | 7,960 | 7,856 | 7,960 | +57 | +0.7% | 69 |
| 2025/01/22 | 7,903 | 7,960 | 7,903 | 7,903 | +24 | +0.3% | 9 |
| 2025/01/21 | 7,841 | 7,960 | 7,841 | 7,879 | -9 | -0.1% | 47 |
| 2025/01/20 | 7,919 | 7,957 | 7,888 | 7,888 | -43 | -0.5% | 43 |
| 2025/01/17 | 7,911 | 7,931 | 7,891 | 7,931 | +1 | ±0% | 26 |
| 2025/01/16 | 7,983 | 7,983 | 7,833 | 7,930 | -197 | -2.4% | 154 |
| 2025/01/15 | 8,109 | 8,139 | 8,058 | 8,127 | +27 | +0.3% | 144 |
| 2025/01/14 | 8,000 | 8,109 | 8,000 | 8,100 | +100 | +1.3% | 20 |
| 2025/01/10 | 8,000 | 8,000 | 8,000 | 8,000 | -40 | -0.5% | 1 |
| 2025/01/09 | 8,110 | 8,110 | 7,995 | 8,040 | -28 | -0.3% | 58 |
| 2025/01/08 | 8,176 | 8,176 | 8,039 | 8,068 | +42 | +0.5% | 38 |
| 2025/01/07 | 8,005 | 8,111 | 7,980 | 8,026 | -34 | -0.4% | 45 |
| 2025/01/06 | 8,291 | 8,291 | 8,000 | 8,060 | -231 | -2.8% | 574 |
| 2024/12/30 | 8,290 | 8,300 | 8,164 | 8,291 | +1 | ±0% | 128 |
| 2024/12/27 | 8,181 | 8,296 | 8,181 | 8,290 | +41 | +0.5% | 382 |
| 2024/12/26 | 8,255 | 8,255 | 8,156 | 8,249 | -10 | -0.1% | 504 |
101～
150
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
