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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 7,743 | 7,844 | 7,716 | 7,844 | +134 | +1.7% | 1,826 |
| 2024/03/05 | 7,691 | 7,750 | 7,689 | 7,710 | +10 | +0.1% | 141 |
| 2024/03/04 | 7,752 | 7,785 | 7,700 | 7,700 | -150 | -1.9% | 308 |
| 2024/03/01 | 7,812 | 7,850 | 7,800 | 7,850 | ±0 | ±0% | 36 |
| 2024/02/29 | 7,888 | 7,890 | 7,850 | 7,850 | -25 | -0.3% | 127 |
| 2024/02/28 | 7,981 | 7,981 | 7,837 | 7,875 | +25 | +0.3% | 476 |
| 2024/02/27 | 7,840 | 7,900 | 7,840 | 7,850 | -40 | -0.5% | 110 |
| 2024/02/26 | 7,761 | 7,890 | 7,761 | 7,890 | +42 | +0.5% | 419 |
| 2024/02/22 | 7,840 | 7,849 | 7,751 | 7,848 | -5 | -0.1% | 25 |
| 2024/02/21 | 7,850 | 7,890 | 7,834 | 7,853 | -39 | -0.5% | 73 |
| 2024/02/20 | 7,821 | 7,900 | 7,815 | 7,892 | +169 | +2.2% | 88 |
| 2024/02/19 | 7,948 | 7,948 | 7,723 | 7,723 | -197 | -2.5% | 322 |
| 2024/02/16 | 7,855 | 7,947 | 7,855 | 7,920 | -62 | -0.8% | 560 |
| 2024/02/15 | 7,900 | 7,985 | 7,900 | 7,982 | +4 | +0.1% | 445 |
| 2024/02/14 | 7,840 | 7,978 | 7,831 | 7,978 | +138 | +1.8% | 244 |
| 2024/02/13 | 7,809 | 7,840 | 7,800 | 7,840 | +10 | +0.1% | 145 |
| 2024/02/09 | 7,800 | 7,850 | 7,777 | 7,830 | +30 | +0.4% | 69 |
| 2024/02/08 | 7,876 | 7,886 | 7,800 | 7,800 | -96 | -1.2% | 282 |
| 2024/02/07 | 7,870 | 7,896 | 7,850 | 7,896 | -51 | -0.6% | 37 |
| 2024/02/06 | 7,875 | 7,968 | 7,867 | 7,947 | +47 | +0.6% | 1,160 |
| 2024/02/05 | 7,694 | 7,950 | 7,694 | 7,900 | +97 | +1.2% | 288 |
| 2024/02/02 | 7,920 | 7,991 | 7,741 | 7,803 | -226 | -2.8% | 786 |
| 2024/02/01 | 8,034 | 8,098 | 7,955 | 8,029 | -96 | -1.2% | 168 |
| 2024/01/31 | 8,101 | 8,125 | 8,046 | 8,125 | -5 | -0.1% | 138 |
| 2024/01/30 | 8,100 | 8,130 | 7,944 | 8,130 | +20 | +0.2% | 244 |
| 2024/01/29 | 8,249 | 8,249 | 8,110 | 8,110 | -86 | -1% | 173 |
| 2024/01/26 | 8,243 | 8,243 | 8,170 | 8,196 | -64 | -0.8% | 85 |
| 2024/01/25 | 8,249 | 8,260 | 8,244 | 8,260 | +60 | +0.7% | 37 |
| 2024/01/24 | 8,249 | 8,249 | 8,110 | 8,200 | -49 | -0.6% | 24 |
| 2024/01/23 | 8,062 | 8,263 | 8,062 | 8,249 | +148 | +1.8% | 221 |
| 2024/01/22 | 8,110 | 8,270 | 8,081 | 8,101 | -159 | -1.9% | 1,473 |
| 2024/01/19 | 8,310 | 8,310 | 8,250 | 8,260 | +5 | +0.1% | 125 |
| 2024/01/18 | 8,289 | 8,377 | 8,254 | 8,255 | +6 | +0.1% | 573 |
| 2024/01/17 | 8,030 | 8,250 | 8,030 | 8,249 | +244 | +3% | 1,328 |
| 2024/01/16 | 8,001 | 8,050 | 8,001 | 8,005 | -35 | -0.4% | 419 |
| 2024/01/15 | 8,129 | 8,129 | 8,031 | 8,040 | -42 | -0.5% | 80 |
| 2024/01/12 | 8,000 | 8,099 | 7,951 | 8,082 | +72 | +0.9% | 402 |
| 2024/01/11 | 7,929 | 8,040 | 7,864 | 8,010 | +79 | +1% | 149 |
| 2024/01/10 | 7,850 | 7,931 | 7,800 | 7,931 | +83 | +1.1% | 181 |
| 2024/01/09 | 7,819 | 7,848 | 7,777 | 7,848 | +48 | +0.6% | 715 |
| 2024/01/05 | 7,729 | 7,800 | 7,729 | 7,800 | +71 | +0.9% | 242 |
| 2024/01/04 | 7,575 | 7,748 | 7,575 | 7,729 | +159 | +2.1% | 1,979 |
| 2023/12/29 | 7,458 | 7,590 | 7,450 | 7,570 | -22 | -0.3% | 399 |
| 2023/12/28 | 7,663 | 7,663 | 7,457 | 7,592 | -78 | -1% | 2,566 |
| 2023/12/27 | 7,631 | 7,680 | 7,630 | 7,670 | +6 | +0.1% | 158 |
| 2023/12/26 | 7,650 | 7,690 | 7,650 | 7,664 | -36 | -0.5% | 461 |
| 2023/12/25 | 7,627 | 7,760 | 7,600 | 7,700 | -77 | -1% | 948 |
| 2023/12/22 | 7,742 | 7,777 | 7,633 | 7,777 | -92 | -1.2% | 626 |
| 2023/12/21 | 7,878 | 7,900 | 7,850 | 7,869 | -9 | -0.1% | 192 |
| 2023/12/20 | 7,750 | 7,900 | 7,750 | 7,878 | -22 | -0.3% | 330 |
351～
400
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
