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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 2024/12/25 | 8,111 | 8,259 | 8,110 | 8,259 | -23 | -0.3% | 578 |
| 2024/12/24 | 8,110 | 8,282 | 8,110 | 8,282 | +22 | +0.3% | 230 |
| 2024/12/23 | 8,379 | 8,432 | 8,156 | 8,260 | -115 | -1.4% | 178 |
| 2024/12/20 | 8,274 | 8,510 | 8,260 | 8,375 | +246 | +3% | 1,027 |
| 2024/12/19 | 8,141 | 8,141 | 8,085 | 8,129 | +60 | +0.7% | 306 |
| 2024/12/18 | 8,140 | 8,140 | 8,060 | 8,069 | -51 | -0.6% | 210 |
| 2024/12/17 | 8,063 | 8,120 | 8,063 | 8,120 | +117 | +1.5% | 97 |
| 2024/12/16 | 8,109 | 8,109 | 8,000 | 8,003 | -54 | -0.7% | 245 |
| 2024/12/13 | 8,020 | 8,099 | 7,970 | 8,057 | -21 | -0.3% | 184 |
| 2024/12/12 | 8,110 | 8,110 | 8,055 | 8,078 | -22 | -0.3% | 167 |
| 2024/12/11 | 8,196 | 8,196 | 8,060 | 8,100 | -50 | -0.6% | 115 |
| 2024/12/10 | 8,400 | 8,400 | 8,085 | 8,150 | -100 | -1.2% | 532 |
| 2024/12/09 | 8,132 | 8,250 | 8,132 | 8,250 | +128 | +1.6% | 436 |
| 2024/12/06 | 8,254 | 8,254 | 8,018 | 8,122 | +18 | +0.2% | 868 |
| 2024/12/05 | 8,150 | 8,150 | 8,000 | 8,104 | -11 | -0.1% | 431 |
| 2024/12/04 | 8,088 | 8,152 | 8,045 | 8,115 | +93 | +1.2% | 1,688 |
| 2024/12/03 | 8,090 | 8,090 | 7,867 | 8,022 | -132 | -1.6% | 237 |
| 2024/12/02 | 8,156 | 8,156 | 8,154 | 8,154 | -21 | -0.3% | 31 |
| 2024/11/29 | 8,151 | 8,195 | 8,151 | 8,175 | +49 | +0.6% | 35 |
| 2024/11/28 | 8,142 | 8,165 | 8,036 | 8,126 | -54 | -0.7% | 53 |
| 2024/11/27 | 8,197 | 8,197 | 8,135 | 8,180 | ±0 | ±0% | 293 |
| 2024/11/26 | 8,091 | 8,180 | 8,091 | 8,180 | +139 | +1.7% | 150 |
| 2024/11/25 | 8,131 | 8,199 | 8,041 | 8,041 | -108 | -1.3% | 142 |
| 2024/11/22 | 8,196 | 8,230 | 8,120 | 8,149 | -102 | -1.2% | 10 |
| 2024/11/21 | 8,242 | 8,325 | 8,230 | 8,251 | -47 | -0.6% | 72 |
| 2024/11/20 | 8,261 | 8,299 | 8,261 | 8,298 | +49 | +0.6% | 12 |
| 2024/11/19 | 8,499 | 8,499 | 8,249 | 8,249 | -192 | -2.3% | 138 |
| 2024/11/18 | 8,381 | 8,441 | 8,317 | 8,441 | -138 | -1.6% | 193 |
| 2024/11/15 | 8,550 | 8,590 | 8,198 | 8,579 | +70 | +0.8% | 919 |
| 2024/11/14 | 8,462 | 8,572 | 8,445 | 8,509 | +79 | +0.9% | 712 |
| 2024/11/13 | 8,242 | 8,430 | 8,240 | 8,430 | +261 | +3.2% | 1,283 |
| 2024/11/12 | 8,030 | 8,169 | 8,030 | 8,169 | +147 | +1.8% | 497 |
| 2024/11/11 | 7,860 | 8,029 | 7,860 | 8,022 | +97 | +1.2% | 2,542 |
| 2024/11/08 | 7,841 | 7,931 | 7,841 | 7,925 | -52 | -0.7% | 314 |
| 2024/11/07 | 7,940 | 7,980 | 7,925 | 7,977 | +27 | +0.3% | 69 |
| 2024/11/06 | 7,894 | 7,978 | 7,843 | 7,950 | +54 | +0.7% | 679 |
| 2024/11/05 | 7,995 | 7,995 | 7,896 | 7,896 | -101 | -1.3% | 41 |
| 2024/11/01 | 7,965 | 8,006 | 7,965 | 7,997 | +37 | +0.5% | 400 |
| 2024/10/31 | 7,913 | 7,990 | 7,913 | 7,960 | +106 | +1.3% | 379 |
| 2024/10/30 | 7,815 | 7,879 | 7,800 | 7,854 | -27 | -0.3% | 136 |
| 2024/10/29 | 7,810 | 7,881 | 7,810 | 7,881 | +14 | +0.2% | 135 |
| 2024/10/28 | 7,868 | 7,869 | 7,790 | 7,867 | -1 | ±0% | 74 |
101～
150
件表示中 / 1765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
