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 |
|---|---|---|---|---|---|---|---|
| 2024/10/15 | 7,650 | 7,769 | 7,650 | 7,741 | -59 | -0.8% | 141 |
| 2024/10/11 | 7,800 | 7,844 | 7,800 | 7,800 | ±0 | ±0% | 17 |
| 2024/10/10 | 7,869 | 7,869 | 7,800 | 7,800 | -70 | -0.9% | 11 |
| 2024/10/09 | 7,791 | 7,870 | 7,787 | 7,870 | +55 | +0.7% | 106 |
| 2024/10/08 | 7,782 | 7,815 | 7,759 | 7,815 | +5 | +0.1% | 134 |
| 2024/10/07 | 7,878 | 7,929 | 7,805 | 7,810 | +7 | +0.1% | 92 |
| 2024/10/04 | 7,871 | 7,884 | 7,803 | 7,803 | -20 | -0.3% | 236 |
| 2024/10/03 | 7,872 | 7,886 | 7,823 | 7,823 | +88 | +1.1% | 494 |
| 2024/10/02 | 7,741 | 7,785 | 7,713 | 7,735 | -4 | -0.1% | 548 |
| 2024/10/01 | 7,708 | 7,739 | 7,670 | 7,739 | +37 | +0.5% | 42 |
| 2024/09/30 | 7,538 | 7,702 | 7,538 | 7,702 | +102 | +1.3% | 27 |
| 2024/09/27 | 7,470 | 7,600 | 7,470 | 7,600 | -12 | -0.2% | 11 |
| 2024/09/26 | 7,530 | 7,615 | 7,530 | 7,612 | -13 | -0.2% | 26 |
| 2024/09/25 | 7,541 | 7,625 | 7,541 | 7,625 | -5 | -0.1% | 15 |
| 2024/09/24 | 7,549 | 7,630 | 7,549 | 7,630 | +35 | +0.5% | 380 |
| 2024/09/20 | 7,575 | 7,595 | 7,550 | 7,595 | -97 | -1.3% | 37 |
| 2024/09/19 | 7,643 | 7,749 | 7,643 | 7,692 | +92 | +1.2% | 359 |
| 2024/09/18 | 7,671 | 7,671 | 7,564 | 7,600 | -11 | -0.1% | 134 |
| 2024/09/17 | 7,611 | 7,611 | 7,611 | 7,611 | -19 | -0.2% | 2 |
| 2024/09/13 | 7,639 | 7,640 | 7,570 | 7,630 | -69 | -0.9% | 248 |
| 2024/09/12 | 7,620 | 7,699 | 7,583 | 7,699 | -30 | -0.4% | 71 |
| 2024/09/11 | 7,670 | 7,729 | 7,670 | 7,729 | +4 | +0.1% | 7 |
| 2024/09/10 | 7,614 | 7,730 | 7,614 | 7,725 | +80 | +1% | 78 |
| 2024/09/09 | 7,789 | 7,789 | 7,644 | 7,645 | +6 | +0.1% | 815 |
| 2024/09/06 | 7,549 | 7,684 | 7,549 | 7,639 | +9 | +0.1% | 1,317 |
| 2024/09/05 | 7,668 | 7,668 | 7,510 | 7,630 | -20 | -0.3% | 373 |
| 2024/09/04 | 7,586 | 7,700 | 7,562 | 7,650 | +200 | +2.7% | 460 |
| 2024/09/03 | 7,381 | 7,450 | 7,381 | 7,450 | +90 | +1.2% | 62 |
| 2024/09/02 | 7,281 | 7,432 | 7,281 | 7,360 | -32 | -0.4% | 49 |
| 2024/08/30 | 7,409 | 7,409 | 7,392 | 7,392 | +46 | +0.6% | 36 |
| 2024/08/29 | 7,300 | 7,348 | 7,300 | 7,346 | +56 | +0.8% | 216 |
| 2024/08/28 | 7,271 | 7,335 | 7,270 | 7,290 | +15 | +0.2% | 15 |
| 2024/08/27 | 7,276 | 7,349 | 7,275 | 7,275 | +15 | +0.2% | 56 |
| 2024/08/26 | 7,205 | 7,340 | 7,205 | 7,260 | -60 | -0.8% | 9 |
| 2024/08/23 | 7,229 | 7,344 | 7,229 | 7,320 | +68 | +0.9% | 94 |
| 2024/08/22 | 7,180 | 7,289 | 7,180 | 7,252 | -78 | -1.1% | 57 |
| 2024/08/21 | 7,251 | 7,350 | 7,251 | 7,330 | -29 | -0.4% | 25 |
| 2024/08/20 | 7,234 | 7,366 | 7,234 | 7,359 | +19 | +0.3% | 25 |
| 2024/08/19 | 7,200 | 7,340 | 7,200 | 7,340 | ±0 | ±0% | 135 |
| 2024/08/16 | 7,272 | 7,363 | 7,272 | 7,340 | -105 | -1.4% | 44 |
| 2024/08/15 | 7,322 | 7,450 | 7,313 | 7,445 | +27 | +0.4% | 63 |
| 2024/08/14 | 7,383 | 7,418 | 7,335 | 7,418 | -64 | -0.9% | 38 |
| 2024/08/13 | 7,360 | 7,490 | 7,360 | 7,482 | -95 | -1.3% | 85 |
| 2024/08/09 | 7,458 | 7,577 | 7,458 | 7,577 | -46 | -0.6% | 194 |
| 2024/08/08 | 7,624 | 7,624 | 7,607 | 7,623 | +176 | +2.4% | 160 |
| 2024/08/07 | 7,649 | 7,649 | 7,422 | 7,447 | -202 | -2.6% | 91 |
| 2024/08/06 | 7,468 | 7,649 | 7,351 | 7,649 | -251 | -3.2% | 1,042 |
| 2024/08/05 | 7,399 | 7,900 | 7,399 | 7,900 | +523 | +7.1% | 2,348 |
| 2024/08/02 | 7,209 | 7,377 | 7,209 | 7,377 | +233 | +3.3% | 435 |
| 2024/08/01 | 7,151 | 7,201 | 7,090 | 7,144 | -166 | -2.3% | 254 |
201～
250
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
