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
2025/09/03 16,080 16,095 16,080 16,095 116
2025/09/02 16,225 16,225 16,000 16,000 42
2025/09/01 15,900 15,900 15,550 15,550 5
2025/08/28 16,195 16,210 16,195 16,205 68
2025/08/26 16,705 16,705 16,100 16,200 28
2025/08/25 16,195 16,595 16,195 16,465 305
2025/08/22 16,355 16,355 16,100 16,105 108
2025/08/21 16,000 16,000 15,750 15,775 33
2025/08/20 15,915 15,915 15,100 15,590 570
2025/08/19 16,100 16,100 16,050 16,085 14
2025/08/18 16,595 16,595 16,195 16,200 71
2025/08/15 16,295 16,295 16,295 16,295 1
2025/08/14 16,670 16,670 16,460 16,465 114
2025/08/13 16,690 16,880 16,570 16,800 192
2025/08/12 16,625 16,975 16,455 16,860 55
2025/08/08 16,500 16,845 16,500 16,655 40
2025/08/07 16,365 16,795 16,300 16,795 509
2025/08/06 16,330 16,330 15,980 16,330 46
2025/08/05 16,085 16,695 15,995 16,120 461
2025/08/04 15,430 16,260 15,390 16,260 301
2025/08/01 16,535 16,870 15,800 16,035 908
2025/07/31 17,800 17,800 17,180 17,260 612
2025/07/30 16,800 17,460 16,735 17,455 499
2025/07/29 16,570 16,800 16,465 16,695 740
2025/07/28 16,650 16,650 16,355 16,640 169
2025/07/25 16,685 16,900 16,345 16,440 160
2025/07/24 16,480 16,900 16,480 16,795 71
2025/07/23 16,740 16,740 15,925 16,135 229
2025/07/22 16,690 16,735 16,345 16,395 513
2025/07/18 16,450 16,700 16,450 16,690 54
2025/07/17 16,725 16,725 16,005 16,450 1,327
2025/07/16 16,995 16,995 16,325 16,725 250
2025/07/15 16,835 16,835 16,660 16,660 511
2025/07/14 16,180 16,825 16,180 16,825 243
2025/07/11 16,410 16,900 16,155 16,155 1,214
2025/07/10 15,710 16,420 15,710 16,410 404
2025/07/09 15,700 15,890 15,585 15,710 678
2025/07/08 15,500 15,600 15,285 15,600 337
2025/07/07 15,100 15,250 15,000 15,210 173
2025/07/04 15,795 15,795 15,245 15,245 523
2025/07/03 15,210 15,710 15,210 15,455 235
2025/07/02 15,430 15,435 14,815 15,325 100
2025/07/01 15,740 15,800 15,520 15,520 706
2025/06/30 15,145 15,590 15,145 15,510 55
2025/06/27 15,320 15,595 15,075 15,075 304
2025/06/26 15,700 15,700 14,920 15,250 286
2025/06/25 15,750 15,830 15,210 15,730 689
2025/06/24 14,850 15,850 14,850 15,850 865
2025/06/23 14,490 14,700 14,000 14,700 196
2025/06/20 14,000 14,520 14,000 14,520 597
2025/06/19 14,000 14,000 13,800 14,000 276
2025/06/18 13,690 14,260 13,690 13,775 380
2025/06/17 14,050 14,355 13,710 13,770 180
2025/06/16 13,105 13,690 12,715 13,690 1,283
2025/06/13 13,600 13,600 12,970 13,080 178
2025/06/12 13,440 13,600 13,350 13,590 307
2025/06/11 13,300 13,450 13,205 13,440 55
2025/06/10 13,220 13,400 13,100 13,300 285
2025/06/09 13,100 13,370 12,930 13,225 612
2025/06/06 12,535 12,820 12,530 12,820 258
2025/06/05 11,945 12,795 11,945 12,680 608
2025/06/04 11,800 11,950 11,710 11,950 1,364
2025/06/03 11,405 11,475 11,195 11,470 53
2025/06/02 11,455 11,565 11,070 11,390 776
2025/05/30 11,540 11,540 11,245 11,455 22
2025/05/29 11,475 11,600 11,410 11,545 332
2025/05/28 10,875 11,300 10,875 11,220 271
2025/05/27 10,710 10,900 10,710 10,875 19
2025/05/26 10,495 10,690 10,495 10,690 250
2025/05/23 10,555 10,555 10,550 10,550 6
2025/05/22 10,615 10,615 10,610 10,610 3
2025/05/21 10,595 10,690 10,595 10,680 16
2025/05/20 10,495 10,635 10,495 10,515 17
2025/05/19 10,645 10,645 10,330 10,400 626
2025/05/16 10,640 10,710 10,640 10,710 27
2025/05/15 10,815 10,900 10,815 10,815 24
2025/05/14 10,575 10,900 10,575 10,900 144
2025/05/13 10,610 10,750 10,530 10,530 125
2025/05/12 10,325 10,585 10,325 10,360 118
2025/05/09 10,400 10,400 10,275 10,275 18
2025/05/08 10,100 10,320 10,065 10,320 267
2025/05/07 9,884 10,230 9,884 10,140 41
2025/05/02 9,702 9,850 9,702 9,850 52
2025/05/01 9,600 9,600 9,600 9,600 6
2025/04/30 9,551 9,700 9,551 9,693 11
2025/04/28 9,500 9,501 9,500 9,500 42
2025/04/25 9,600 9,600 9,500 9,500 285
2025/04/24 9,357 9,370 9,331 9,350 26
2025/04/23 9,243 9,500 9,243 9,500 12
2025/04/21 9,147 9,147 9,146 9,146 11
2025/04/18 9,204 9,250 9,016 9,250 38
2025/04/17 8,929 8,929 8,929 8,929 2
2025/04/15 9,183 9,191 9,060 9,090 691
2025/04/14 8,753 9,000 8,753 8,980 41
2025/04/11 8,624 8,753 8,402 8,753 6
2025/04/10 8,934 8,934 8,684 8,800 200
2025/04/09 8,173 8,173 7,743 7,794 318
2025/04/08 8,308 8,500 8,211 8,211 169
2025/04/07 9,151 9,151 8,150 8,210 379
2025/04/04 9,202 9,361 9,202 9,301 14
2025/04/03 9,746 9,746 9,064 9,478 328
2025/04/02 9,900 9,901 9,896 9,896 553
2025/04/01 9,707 9,998 9,707 9,900 339
2025/03/31 9,750 9,845 9,616 9,641 460
2025/03/28 10,590 10,665 10,500 10,500 30
2025/03/27 10,980 10,980 10,730 10,730 13
2025/03/26 10,680 10,950 10,680 10,950 240
2025/03/25 10,870 11,000 10,750 10,750 9
2025/03/24 10,805 11,010 10,805 11,010 5
2025/03/21 10,750 10,910 10,700 10,910 66
2025/03/19 10,880 11,095 10,795 11,050 97
2025/03/18 10,785 11,000 10,680 10,680 561
2025/03/17 10,690 10,690 10,545 10,595 17
2025/03/14 10,300 10,380 10,210 10,380 10
2025/03/13 10,200 10,540 10,175 10,175 24
2025/03/12 9,802 10,045 9,802 10,030 138
2025/03/11 9,845 9,845 9,590 9,800 96
2025/03/10 10,150 10,150 10,145 10,145 7
2025/03/07 10,200 10,200 9,935 10,180 221
2025/03/06 10,100 10,445 10,100 10,415 106
2025/03/05 10,000 10,080 9,954 9,990 179
2025/03/04 9,982 10,045 9,860 9,931 71
2025/03/03 10,000 10,040 9,761 10,040 30
2025/02/28 10,575 10,620 9,994 10,000 575
2025/02/27 10,845 10,845 10,770 10,810 6
2025/02/26 10,965 10,965 10,700 10,870 190
2025/02/25 11,050 11,095 11,000 11,095 105
2025/02/21 10,980 11,265 10,980 11,100 17
2025/02/20 11,345 11,345 10,940 10,940 241
2025/02/19 10,905 11,595 10,905 11,310 1,841
2025/02/18 10,800 10,920 10,695 10,865 359
2025/02/17 10,930 10,930 10,680 10,800 106
2025/02/14 10,600 10,740 10,590 10,630 352
2025/02/13 10,315 10,685 10,315 10,525 288
2025/02/12 10,230 10,285 10,160 10,285 36
2025/02/10 9,983 10,265 9,983 10,080 89
2025/02/07 10,075 10,160 10,075 10,160 50
2025/02/06 10,150 10,160 10,070 10,150 113
2025/02/05 9,900 10,100 9,900 10,030 72
2025/02/04 9,847 10,140 9,844 9,853 389
2025/02/03 10,160 10,160 9,580 9,798 873
2025/01/31 10,560 10,560 10,210 10,460 727
2025/01/30 10,500 10,780 10,500 10,780 14
2025/01/29 10,695 10,810 10,470 10,750 221
2025/01/28 10,735 10,760 10,290 10,590 152
2025/01/27 10,870 10,870 10,715 10,805 100
2025/01/24 10,600 10,755 10,480 10,705 59
2025/01/23 10,800 10,850 10,665 10,700 89
2025/01/22 10,400 10,770 10,400 10,770 334
2025/01/21 10,375 10,625 10,375 10,470 121
2025/01/20 10,425 10,425 10,355 10,385 68
2025/01/17 10,595 10,595 10,325 10,325 8
2025/01/16 10,350 10,675 10,350 10,395 141
2025/01/15 10,300 10,430 10,250 10,350 235
2025/01/14 10,305 10,370 10,140 10,275 405
2025/01/10 10,370 10,690 10,370 10,690 92
2025/01/09 10,545 10,655 10,410 10,510 502
2025/01/08 10,250 10,525 10,160 10,415 1,012
2025/01/07 10,335 10,575 10,320 10,320 791
2025/01/06 9,990 10,300 9,809 10,270 924
2024/12/30 9,600 9,888 9,590 9,690 263
2024/12/27 9,852 9,852 9,500 9,591 1,265
2024/12/26 9,959 9,972 9,751 9,852 216
2024/12/25 9,853 9,959 9,853 9,959 48
2024/12/24 10,005 10,005 9,764 9,960 77
2024/12/23 9,866 9,866 9,662 9,855 88
2024/12/20 10,020 10,020 9,500 9,610 562
2024/12/19 9,926 9,926 9,766 9,866 432
2024/12/18 10,080 10,120 10,080 10,085 69
2024/12/17 10,435 10,435 10,105 10,120 478
2024/12/16 10,285 10,485 10,250 10,260 348
2024/12/13 9,777 10,200 9,777 10,125 184
2024/12/12 9,800 10,080 9,728 10,010 668
2024/12/11 9,660 9,745 9,600 9,727 261
2024/12/10 9,619 9,695 9,551 9,610 1,629
2024/12/09 9,640 9,640 9,130 9,169 3,458
2024/12/06 9,991 9,991 9,546 9,790 602
2024/12/05 10,165 10,165 9,910 9,920 305
2024/12/04 10,145 10,145 9,965 9,980 665
2024/12/03 9,980 10,220 9,980 10,220 136
2024/12/02 9,990 10,100 9,985 9,985 61
2024/11/29 10,050 10,310 10,050 10,150 488
2024/11/28 10,600 10,600 10,600 10,600 10
2024/11/26 10,635 10,750 10,635 10,720 410
2024/11/25 10,745 10,875 10,735 10,855 131
2024/11/22 10,620 10,690 10,620 10,680 11
2024/11/21 10,550 10,600 10,550 10,600 6
2024/11/20 10,525 10,525 10,450 10,450 27
2024/11/19 10,670 10,805 10,445 10,450 137
2024/11/18 10,435 10,680 10,435 10,595 79
2024/11/15 10,145 10,145 9,980 10,135 252
2024/11/14 10,210 10,230 10,000 10,115 269
2024/11/13 10,405 10,430 10,040 10,055 380
2024/11/12 10,905 10,905 10,480 10,530 347
2024/11/11 11,145 11,145 10,950 10,960 79
2024/11/08 11,420 11,665 11,420 11,605 13
2024/11/07 11,380 11,380 11,340 11,340 31
2024/11/06 11,300 11,300 11,300 11,300 5
2024/11/05 11,340 11,340 11,340 11,340 1
2024/11/01 11,230 11,235 11,160 11,160 63

このページの先頭へ