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 |
|---|---|---|---|---|---|---|---|
| 2024/07/31 | 7,380 | 7,380 | 7,292 | 7,310 | -86 | -1.2% | 47 |
| 2024/07/30 | 7,340 | 7,399 | 7,316 | 7,396 | +96 | +1.3% | 15 |
| 2024/07/29 | 7,340 | 7,340 | 7,300 | 7,300 | -40 | -0.5% | 20 |
| 2024/07/26 | 7,394 | 7,397 | 7,334 | 7,340 | +32 | +0.4% | 39 |
| 2024/07/25 | 7,387 | 7,400 | 7,308 | 7,308 | -42 | -0.6% | 229 |
| 2024/07/24 | 7,396 | 7,397 | 7,350 | 7,350 | ±0 | ±0% | 83 |
| 2024/07/23 | 7,350 | 7,350 | 7,350 | 7,350 | -40 | -0.5% | 10 |
| 2024/07/22 | 7,378 | 7,394 | 7,378 | 7,390 | +51 | +0.7% | 193 |
| 2024/07/19 | 7,251 | 7,350 | 7,251 | 7,339 | +39 | +0.5% | 223 |
| 2024/07/18 | 7,350 | 7,350 | 7,223 | 7,300 | -6 | -0.1% | 211 |
| 2024/07/17 | 7,248 | 7,309 | 7,248 | 7,306 | +45 | +0.6% | 93 |
| 2024/07/16 | 7,245 | 7,283 | 7,223 | 7,261 | -87 | -1.2% | 235 |
| 2024/07/12 | 7,337 | 7,350 | 7,261 | 7,348 | - | - | 729 |
| 2024/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/10 | 7,264 | 7,310 | 7,251 | 7,310 | -34 | -0.5% | 136 |
| 2024/07/09 | 7,298 | 7,347 | 7,290 | 7,344 | +94 | +1.3% | 177 |
| 2024/07/08 | 7,285 | 7,300 | 7,250 | 7,250 | -100 | -1.4% | 405 |
| 2024/07/05 | 7,459 | 7,459 | 7,272 | 7,350 | -169 | -2.2% | 694 |
| 2024/07/04 | 7,519 | 7,519 | 7,519 | 7,519 | -20 | -0.3% | 1 |
| 2024/07/03 | 7,547 | 7,547 | 7,463 | 7,539 | -10 | -0.1% | 1,247 |
| 2024/07/02 | 7,525 | 7,549 | 7,503 | 7,549 | +48 | +0.6% | 55 |
| 2024/07/01 | 7,549 | 7,549 | 7,500 | 7,501 | -25 | -0.3% | 573 |
| 2024/06/28 | 7,488 | 7,526 | 7,488 | 7,526 | +36 | +0.5% | 86 |
| 2024/06/27 | 7,543 | 7,599 | 7,490 | 7,490 | -38 | -0.5% | 36 |
| 2024/06/26 | 7,548 | 7,548 | 7,528 | 7,528 | +29 | +0.4% | 7 |
| 2024/06/25 | 7,500 | 7,537 | 7,499 | 7,499 | ±0 | ±0% | 187 |
| 2024/06/24 | 7,490 | 7,499 | 7,484 | 7,499 | +15 | +0.2% | 64 |
| 2024/06/21 | 7,450 | 7,486 | 7,403 | 7,484 | +50 | +0.7% | 173 |
| 2024/06/20 | 7,480 | 7,480 | 7,400 | 7,434 | -46 | -0.6% | 158 |
| 2024/06/19 | 7,540 | 7,540 | 7,477 | 7,480 | -110 | -1.4% | 110 |
| 2024/06/18 | 7,574 | 7,590 | 7,500 | 7,590 | -10 | -0.1% | 222 |
| 2024/06/17 | 7,500 | 7,600 | 7,500 | 7,600 | -12 | -0.2% | 36 |
| 2024/06/14 | 7,600 | 7,612 | 7,540 | 7,612 | +62 | +0.8% | 9 |
| 2024/06/13 | 7,594 | 7,594 | 7,530 | 7,550 | -61 | -0.8% | 53 |
| 2024/06/12 | 7,693 | 7,696 | 7,611 | 7,611 | -83 | -1.1% | 97 |
| 2024/06/11 | 7,662 | 7,694 | 7,617 | 7,694 | -4 | -0.1% | 5 |
| 2024/06/10 | 7,601 | 7,698 | 7,578 | 7,698 | +166 | +2.2% | 60 |
| 2024/06/07 | 7,625 | 7,652 | 7,532 | 7,532 | -100 | -1.3% | 64 |
| 2024/06/06 | 7,604 | 7,699 | 7,604 | 7,632 | -18 | -0.2% | 77 |
| 2024/06/05 | 7,698 | 7,698 | 7,650 | 7,650 | -100 | -1.3% | 32 |
| 2024/06/04 | 7,749 | 7,750 | 7,710 | 7,750 | +50 | +0.6% | 27 |
| 2024/06/03 | 7,700 | 7,700 | 7,700 | 7,700 | -50 | -0.6% | 10 |
| 2024/05/31 | 7,817 | 7,817 | 7,713 | 7,750 | -99 | -1.3% | 404 |
| 2024/05/30 | 7,800 | 7,850 | 7,800 | 7,849 | +99 | +1.3% | 141 |
| 2024/05/29 | 7,674 | 7,750 | 7,673 | 7,750 | +53 | +0.7% | 53 |
| 2024/05/28 | 7,657 | 7,699 | 7,614 | 7,697 | +39 | +0.5% | 1,460 |
| 2024/05/27 | 7,678 | 7,678 | 7,634 | 7,658 | -23 | -0.3% | 197 |
| 2024/05/24 | 7,769 | 7,800 | 7,680 | 7,681 | +7 | +0.1% | 123 |
| 2024/05/23 | 7,650 | 7,699 | 7,605 | 7,674 | +57 | +0.7% | 134 |
| 2024/05/22 | 7,600 | 7,618 | 7,600 | 7,617 | +20 | +0.3% | 89 |
251～
300
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
