日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

NEXT NOTES 韓国KOSPI･ダブル･ブルETN(2033)の株価時系列情報

NEXT NOTES 韓国KOSPI･ダブル･ブルETN(2033)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 13,225 13,845 13,155 13,155 22
2023/12/28 12,965 13,225 12,965 13,225 10
2023/12/27 12,850 12,985 12,795 12,875 147
2023/12/26 12,750 12,845 12,750 12,845 21
2023/12/25 12,970 12,970 12,650 12,650 7
2023/12/22 12,700 12,900 12,670 12,670 70
2023/12/21 12,470 12,470 12,470 12,470 1
2023/12/20 12,515 12,730 12,515 12,730 38
2023/12/19 12,400 12,400 12,400 12,400 200
2023/12/18 12,500 12,500 12,500 12,500 6
2023/12/15 12,400 12,410 12,400 12,410 2
2023/12/14 12,220 12,285 12,220 12,285 15
2023/12/13 12,030 12,030 11,990 11,990 19
2023/12/12 12,005 12,405 12,005 12,025 210
2023/12/06 12,225 12,265 12,225 12,265 10
2023/12/05 12,240 12,240 12,130 12,130 5
2023/12/04 12,380 12,380 12,380 12,380 10
2023/12/01 12,240 12,240 12,240 12,240 1
2023/11/30 12,415 12,415 12,190 12,190 19
2023/11/28 12,035 12,035 12,035 12,035 20
2023/11/27 12,200 12,200 12,200 12,200 3
2023/11/24 12,415 12,420 12,415 12,420 12
2023/11/22 12,580 12,580 12,580 12,580 3
2023/11/21 12,300 12,670 12,300 12,600 81
2023/11/20 12,510 12,600 12,300 12,600 34
2023/11/17 12,395 12,395 12,395 12,395 20
2023/11/16 12,400 12,400 12,400 12,400 4
2023/11/15 11,880 12,195 11,880 12,195 272
2023/11/14 11,650 11,655 11,650 11,655 20
2023/11/13 11,830 11,830 11,635 11,645 61
2023/11/10 11,335 11,630 11,330 11,630 11
2023/11/09 11,505 11,570 11,505 11,570 78
2023/11/08 11,810 11,810 11,805 11,805 8
2023/11/07 12,000 12,000 11,505 11,530 91
2023/11/06 11,290 12,050 11,290 11,875 190
2023/11/02 10,600 10,635 10,590 10,625 140
2023/11/01 10,370 10,540 10,300 10,300 215
2023/10/31 10,280 10,280 10,245 10,245 2
2023/10/30 10,275 10,295 10,275 10,295 15
2023/10/27 10,315 10,360 10,150 10,360 123
2023/10/26 10,255 10,450 10,255 10,380 147
2023/10/25 11,150 11,150 10,955 10,955 22
2023/10/24 10,745 10,850 10,745 10,850 2
2023/10/23 10,900 10,960 10,855 10,855 54
2023/10/20 11,000 11,000 11,000 11,000 10
2023/10/19 11,225 11,255 11,225 11,225 15
2023/10/18 11,600 11,600 11,435 11,450 125
2023/10/17 11,235 11,350 11,235 11,350 21
2023/10/16 11,200 11,205 11,200 11,205 11
2023/10/12 11,375 11,430 11,375 11,430 11
2023/10/11 11,400 11,670 11,170 11,665 210
2023/10/10 11,460 11,460 10,800 10,800 190
2023/10/05 10,805 11,170 10,805 11,170 47
2023/10/04 11,200 11,200 10,715 10,950 47
2023/10/03 11,320 11,320 11,320 11,320 4
2023/10/02 11,700 11,910 11,200 11,800 49
2023/09/29 11,300 11,300 11,300 11,300 1
2023/09/28 11,290 11,290 11,290 11,290 1
2023/09/27 11,575 11,580 11,530 11,530 6
2023/09/25 12,230 12,230 12,000 12,120 96
2023/09/22 11,830 12,000 11,770 12,000 26
2023/09/21 12,110 12,110 12,000 12,000 5
2023/09/20 12,650 12,650 12,620 12,620 6
2023/09/19 12,995 12,995 12,300 12,630 37
2023/09/15 12,595 12,995 12,595 12,995 100
2023/09/14 12,320 12,360 12,320 12,360 28
2023/09/13 12,025 12,090 12,025 12,090 11
2023/09/11 12,020 12,285 12,020 12,285 18
2023/09/05 12,420 12,580 12,420 12,580 11
2023/09/04 12,260 12,400 12,260 12,400 9
2023/08/28 12,215 12,215 12,215 12,215 1
2023/08/25 11,565 11,915 11,565 11,915 6
2023/08/24 12,040 12,040 12,040 12,040 5
2023/08/23 11,720 11,720 11,600 11,600 2
2023/08/22 11,900 11,900 11,855 11,860 19
2023/08/18 11,360 11,390 11,360 11,390 18
2023/08/17 11,600 11,600 11,220 11,420 21
2023/08/16 11,710 11,710 11,710 11,710 1
2023/08/15 12,320 12,345 12,320 12,345 9
2023/08/14 12,200 12,200 11,750 11,825 25
2023/08/10 12,410 12,410 12,410 12,410 20
2023/08/09 12,400 12,400 12,400 12,400 1
2023/08/08 12,700 12,700 12,390 12,390 9
2023/08/07 12,225 12,400 12,225 12,400 75
2023/08/01 12,910 13,255 12,910 13,225 16
2023/07/31 12,845 13,150 12,845 12,875 105
2023/07/28 12,320 12,330 12,320 12,330 24
2023/07/27 12,880 12,880 12,880 12,880 7
2023/07/25 12,865 12,865 12,865 12,865 27
2023/07/24 12,680 12,865 12,680 12,865 2
2023/07/21 12,585 12,585 12,585 12,585 1
2023/07/18 12,795 12,870 12,690 12,690 3
2023/07/14 12,500 12,705 12,500 12,690 39
2023/07/13 12,375 12,375 12,375 12,375 10
2023/07/11 12,180 12,180 12,180 12,180 1
2023/07/10 12,115 12,115 12,060 12,060 6
2023/07/07 12,200 12,200 11,765 11,800 93
2023/07/06 12,475 12,480 12,475 12,475 25
2023/07/05 12,950 12,950 12,655 12,655 22
2023/07/04 12,650 12,650 12,650 12,650 2
2023/07/03 12,485 12,545 12,485 12,545 4
2023/06/30 12,605 12,605 12,115 12,485 77
2023/06/29 12,650 12,680 12,640 12,680 27
2023/06/26 12,500 12,640 12,465 12,640 21
2023/06/23 12,400 12,400 12,400 12,400 20
2023/06/22 12,330 12,330 12,330 12,330 10
2023/06/19 12,795 12,800 12,610 12,800 246
2023/06/16 12,575 12,800 12,575 12,800 36
2023/06/15 12,880 13,000 12,735 12,735 58
2023/06/14 13,000 13,000 13,000 13,000 10
2023/06/13 12,800 13,010 12,800 13,010 15
2023/06/12 13,075 13,075 12,660 12,660 11
2023/06/08 12,685 12,685 12,175 12,175 64
2023/06/07 12,490 12,765 12,465 12,765 10
2023/06/06 12,820 12,890 12,380 12,380 42
2023/06/05 12,780 12,780 12,395 12,770 26
2023/06/02 12,160 12,160 12,160 12,160 35
2023/06/01 12,235 12,235 12,170 12,230 315
2023/05/31 12,250 12,250 12,250 12,250 1
2023/05/30 12,120 12,150 12,120 12,150 4
2023/05/29 12,425 12,425 12,420 12,420 20
2023/05/24 11,810 11,810 11,590 11,590 23
2023/05/23 11,710 11,880 11,710 11,800 13
2023/05/22 11,710 11,935 11,600 11,635 142
2023/05/19 11,410 11,410 11,410 11,410 1
2023/05/18 11,000 11,150 11,000 11,150 7
2023/05/15 10,500 10,690 10,500 10,690 11
2023/05/02 11,175 11,175 10,955 10,955 35
2023/05/01 11,175 11,175 11,175 11,175 1
2023/04/27 10,270 10,270 10,270 10,270 1
2023/04/26 10,380 10,380 10,380 10,380 20
2023/04/25 10,910 10,920 10,910 10,910 31
2023/04/24 10,830 10,830 10,735 10,735 3
2023/04/18 11,080 11,080 11,080 11,080 20
2023/04/17 11,480 11,480 11,120 11,165 14
2023/04/14 11,295 11,485 11,295 11,480 12
2023/04/13 10,850 10,850 10,810 10,810 14
2023/04/12 11,325 11,325 10,990 11,050 25
2023/04/07 10,355 10,355 10,355 10,355 1
2023/04/06 10,315 10,315 10,315 10,315 3
2023/04/05 10,345 10,345 10,345 10,345 4
2023/04/04 10,545 10,675 10,375 10,375 114
2023/04/03 10,360 10,360 10,360 10,360 1
2023/03/31 10,240 10,500 10,240 10,500 3
2023/03/30 10,200 10,400 10,200 10,400 8
2023/03/29 10,155 10,155 9,962 10,035 7
2023/03/28 10,155 10,155 10,155 10,155 1
2023/03/24 10,035 10,035 10,035 10,035 9
2023/03/23 10,035 10,035 10,035 10,035 1
2023/03/16 9,586 9,600 9,586 9,600 63
2023/03/14 10,000 10,000 9,605 9,608 102
2023/03/13 10,000 10,025 10,000 10,025 6
2023/03/10 10,250 10,250 9,990 9,991 26
2023/03/09 10,500 10,500 10,500 10,500 7
2023/03/08 11,005 11,005 10,500 10,500 116
2023/03/07 10,670 10,705 10,670 10,705 4
2023/03/06 10,670 10,670 10,670 10,670 11
2023/03/03 10,605 10,605 10,600 10,600 25
2023/03/02 10,500 10,500 10,500 10,500 5
2023/02/28 10,330 10,330 10,240 10,240 12
2023/02/27 10,745 10,745 10,105 10,285 7
2023/02/24 10,395 10,445 10,395 10,445 3
2023/02/22 10,625 10,645 10,625 10,645 19
2023/02/21 10,535 10,625 10,480 10,625 4
2023/02/20 10,825 10,825 10,825 10,825 2
2023/02/17 11,130 11,130 11,130 11,130 1
2023/02/16 10,735 11,000 10,735 11,000 7
2023/02/15 10,815 10,815 10,700 10,700 33
2023/02/14 10,880 11,230 10,880 11,230 52
2023/02/13 11,000 11,000 10,900 10,900 14
2023/02/10 11,090 11,090 11,090 11,090 1
2023/02/08 11,250 11,250 11,250 11,250 3
2023/02/07 10,915 11,000 10,915 11,000 22
2023/02/06 10,920 10,920 10,920 10,920 2
2023/02/03 11,155 11,445 11,155 11,445 9
2023/02/02 11,395 11,395 11,395 11,395 1
2023/02/01 11,060 11,060 11,060 11,060 3
2023/01/30 11,215 11,400 11,080 11,080 54
2023/01/27 11,130 11,625 11,130 11,455 27
2023/01/26 10,790 10,950 10,790 10,950 30
2023/01/25 10,835 10,925 10,835 10,895 92
2023/01/24 10,700 10,700 10,650 10,650 58
2023/01/23 10,690 10,690 10,690 10,690 16
2023/01/20 10,310 10,310 10,310 10,310 30
2023/01/18 10,420 10,420 10,205 10,205 33
2023/01/17 10,635 10,635 10,635 10,635 1
2023/01/16 10,275 10,455 10,275 10,410 179
2023/01/13 10,450 10,545 10,330 10,330 35
2023/01/12 10,570 10,570 10,570 10,570 8
2023/01/11 10,560 10,635 10,560 10,570 15
2023/01/10 10,500 10,565 10,275 10,275 183
2023/01/05 9,599 9,599 9,570 9,570 41
2023/01/04 9,134 9,134 8,842 9,079 31

このページの先頭へ