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
2026/06/05 143,050 143,050 123,000 127,500 15,130
2026/06/04 158,050 162,950 141,800 144,900 10,957
2026/06/03 158,000 165,000 150,000 162,950 6,234
2026/06/02 149,850 150,000 138,000 145,000 6,724
2026/06/01 134,200 147,750 133,250 146,850 5,118
2026/05/29 130,650 130,950 124,750 129,150 2,831
2026/05/28 122,850 127,900 111,250 120,000 4,652
2026/05/27 132,900 133,300 122,700 123,300 4,712
2026/05/26 127,650 127,700 116,800 119,300 3,437
2026/05/25 114,950 124,850 113,350 123,500 4,253
2026/05/22 113,000 113,650 108,900 112,500 2,382
2026/05/21 106,650 107,000 102,600 107,000 2,727
2026/05/20 98,340 98,340 89,300 91,990 2,878
2026/05/19 101,350 102,100 92,020 97,500 3,536
2026/05/18 97,380 106,350 91,000 103,100 4,728
2026/05/15 113,150 118,000 98,160 103,050 5,051
2026/05/14 116,200 119,500 109,250 112,700 3,840
2026/05/13 97,340 113,850 95,600 113,550 4,681
2026/05/12 117,500 117,500 96,540 104,550 6,732
2026/05/11 113,200 120,000 108,850 111,500 6,512
2026/05/08 94,000 102,100 93,020 101,200 3,531
2026/05/07 95,500 95,500 95,500 95,500 210
2026/05/01 80,700 81,090 79,500 80,500 1,000
2026/04/30 81,000 81,000 78,000 79,320 2,158
2026/04/28 76,020 80,600 76,020 79,560 3,088
2026/04/27 73,050 77,470 72,000 75,570 3,844
2026/04/24 73,410 74,000 71,310 72,200 1,837
2026/04/23 77,550 77,550 69,500 72,310 3,613
2026/04/22 72,010 73,670 69,620 73,280 2,099
2026/04/21 68,030 73,510 68,030 72,700 2,185
2026/04/20 66,010 68,790 66,010 67,200 2,377
2026/04/17 68,300 68,880 65,490 65,500 1,793
2026/04/16 67,600 68,480 66,170 68,300 2,847
2026/04/15 65,020 67,260 65,010 65,600 2,384
2026/04/14 63,400 63,650 61,890 62,400 2,129
2026/04/13 57,950 59,780 57,110 59,780 1,084
2026/04/10 59,260 60,960 59,260 59,490 2,570
2026/04/09 60,000 60,000 56,060 57,260 3,587
2026/04/08 60,980 60,980 57,570 60,050 5,282
2026/04/07 51,280 53,010 50,300 52,000 1,987
2026/04/06 48,010 51,000 47,960 50,280 1,479
2026/04/03 49,290 49,750 48,250 48,480 1,043
2026/03/27 49,070 51,040 47,100 49,790 2,975
2026/03/26 54,620 54,620 51,120 51,770 1,267
2026/03/25 55,110 56,500 54,310 54,690 2,056
2026/03/24 54,240 55,650 51,010 53,250 1,885
2026/03/23 52,010 54,180 51,060 51,240 3,071
2026/03/19 58,600 60,760 57,200 59,000 3,485
2026/03/18 59,200 62,740 58,700 62,600 5,443
2026/03/17 57,110 59,200 56,320 57,330 2,630
2026/03/16 53,900 54,760 52,890 54,140 1,983
2026/03/13 50,710 54,000 50,600 52,680 2,068
2026/03/12 53,760 55,760 52,810 54,710 1,808
2026/03/11 56,050 59,000 55,000 57,170 4,695
2026/03/10 55,900 56,060 52,530 53,740 4,502
2026/03/09 49,180 49,180 46,880 49,070 6,400
2026/03/06 54,020 57,690 52,000 56,880 3,861
2026/03/05 57,350 59,480 51,550 55,020 13,246
2026/03/04 56,350 58,780 51,350 51,350 9,863
2026/03/03 70,190 71,070 59,750 61,350 10,974
2026/03/02 70,120 73,600 70,100 72,700 3,726
2026/02/27 76,270 76,270 71,000 74,170 9,775
2026/02/26 70,870 79,270 70,000 79,270 7,904
2026/02/25 68,940 74,820 66,500 69,870 5,057
2026/02/24 63,200 67,940 60,280 67,940 4,190
2026/02/20 59,800 62,320 59,100 62,200 2,081
2026/02/19 56,700 59,180 56,700 58,800 1,034
2026/02/18 55,500 55,770 55,200 55,700 459
2026/02/17 56,730 56,730 56,000 56,390 1,431
2026/02/16 56,550 57,270 53,500 57,270 744
2026/02/13 55,200 58,500 52,090 53,430 2,434
2026/02/12 51,910 55,070 51,910 55,070 1,603
2026/02/10 51,420 52,120 48,070 48,070 929
2026/02/09 48,320 51,640 48,320 50,010 1,152
2026/02/06 46,860 46,920 41,910 46,920 2,467
2026/02/05 52,670 52,670 47,010 48,260 2,488
2026/02/04 51,170 53,670 50,310 53,670 1,257
2026/02/03 48,480 49,910 48,260 49,910 1,678
2026/02/02 50,660 50,660 41,890 42,910 4,086
2026/01/30 49,990 51,660 49,210 51,660 1,235
2026/01/29 50,290 50,550 46,790 49,910 1,992
2026/01/28 48,870 49,750 47,990 48,890 1,323
2026/01/27 44,950 47,570 42,270 47,570 1,200
2026/01/26 45,730 45,900 43,640 44,250 995
2026/01/23 45,550 46,160 44,140 45,650 1,277
2026/01/22 46,350 46,360 44,320 44,850 705
2026/01/21 41,580 43,400 41,260 43,310 1,917
2026/01/20 43,660 43,690 41,550 42,980 927
2026/01/19 43,330 43,660 41,820 43,660 988
2026/01/16 42,290 42,630 41,690 42,630 785
2026/01/15 40,250 41,910 39,560 41,590 1,071
2026/01/14 39,990 40,100 39,440 39,550 173
2026/01/13 39,450 39,520 38,750 39,520 758
2026/01/09 37,060 38,890 37,060 38,750 812
2026/01/08 38,070 40,010 37,190 37,270 999
2026/01/07 37,700 39,440 36,540 38,580 931
2026/01/06 36,450 37,000 34,780 37,000 1,314
2026/01/05 35,560 36,490 35,140 36,490 367
2025/12/30 31,310 32,670 31,310 32,280 192
2025/12/29 31,250 31,610 30,930 31,610 416
2025/12/26 29,500 30,110 29,495 30,000 224
2025/12/25 29,500 29,500 29,005 29,005 47
2025/12/24 28,840 29,270 28,835 28,940 185
2025/12/23 28,495 29,500 28,400 28,400 162
2025/12/22 28,760 28,890 28,050 28,230 131
2025/12/19 27,400 27,455 27,015 27,195 78
2025/12/18 26,345 27,000 26,225 26,900 211
2025/12/17 26,220 27,140 26,220 27,140 236
2025/12/16 27,715 27,715 26,360 26,630 99
2025/12/15 28,090 28,320 27,700 28,205 383
2025/12/12 28,500 29,455 28,500 29,090 69
2025/12/11 29,930 30,020 28,480 28,895 134
2025/12/10 29,100 30,210 29,100 29,430 165
2025/12/09 29,560 29,560 28,600 28,800 118
2025/12/08 28,500 29,060 28,025 29,060 239
2025/12/05 27,220 28,080 27,220 28,080 275
2025/12/04 27,910 27,910 26,875 27,825 125
2025/12/03 27,070 28,000 27,035 27,980 198
2025/12/02 26,075 27,465 26,075 27,465 294
2025/12/01 26,160 26,665 25,505 25,910 127
2025/11/28 27,205 27,205 26,200 26,605 139
2025/11/27 27,670 27,670 26,695 26,975 521
2025/11/26 25,335 26,695 25,245 26,285 368
2025/11/25 25,575 26,230 24,885 24,885 280
2025/11/21 27,375 27,375 24,650 25,075 1,305
2025/11/20 28,000 28,215 27,640 27,875 1,097
2025/11/19 26,430 26,530 25,360 26,395 542
2025/11/18 28,640 28,640 26,325 26,920 1,700
2025/11/17 27,645 29,140 27,645 29,140 335
2025/11/14 27,945 28,225 27,365 27,365 790
2025/11/13 29,165 29,990 29,000 29,945 163
2025/11/12 28,630 29,790 28,630 29,770 393
2025/11/11 28,705 29,970 28,270 28,270 264
2025/11/10 26,715 28,500 26,715 28,500 244
2025/11/07 27,155 27,450 25,505 26,540 1,402
2025/11/06 29,010 29,010 27,500 27,500 1,119
2025/11/05 26,845 28,025 25,305 27,375 1,305
2025/11/04 31,600 31,610 29,385 29,800 1,789
2025/10/31 29,220 30,500 28,670 30,200 541
2025/10/30 29,590 29,775 28,670 28,675 878
2025/10/29 27,540 28,665 26,900 28,665 524
2025/10/28 27,870 27,870 26,370 27,055 380
2025/10/27 26,575 28,045 26,575 28,000 415
2025/10/24 25,140 26,640 25,140 26,640 376
2025/10/23 25,240 25,685 24,600 25,100 313
2025/10/22 24,405 25,680 24,000 25,680 1,156
2025/10/21 25,585 26,450 24,495 25,135 780
2025/10/20 24,385 25,145 23,640 25,085 716
2025/10/17 23,960 24,770 23,640 23,640 419
2025/10/16 22,935 24,015 22,935 24,015 141
2025/10/15 22,000 22,625 22,000 22,625 34
2025/10/14 22,650 22,710 21,035 21,795 119
2025/10/10 22,020 22,855 22,020 22,650 134
2025/10/09 21,785 21,855 21,605 21,855 1,049
2025/10/08 21,800 21,800 21,200 21,710 97
2025/10/07 21,700 21,770 21,400 21,730 203
2025/10/06 21,635 22,145 21,145 21,500 270
2025/10/03 21,440 21,440 20,810 21,100 43
2025/10/02 20,075 21,500 20,075 21,300 279
2025/10/01 19,395 19,675 19,395 19,675 33
2025/09/30 19,435 19,435 19,230 19,230 38
2025/09/29 19,680 19,850 19,490 19,580 30
2025/09/26 19,550 19,550 19,050 19,280 200
2025/09/25 20,100 20,275 20,090 20,275 13
2025/09/24 20,065 20,170 19,785 19,785 67
2025/09/22 19,295 20,365 19,295 20,000 101
2025/09/19 19,655 20,080 19,295 19,295 71
2025/09/18 19,080 19,500 19,080 19,500 145
2025/09/17 19,645 19,645 18,750 19,275 91
2025/09/16 18,895 19,700 18,880 19,470 945
2025/09/12 18,435 18,950 18,435 18,895 255
2025/09/11 18,255 18,285 17,735 18,100 77
2025/09/10 16,915 17,900 16,915 17,900 323
2025/09/08 16,600 16,600 16,600 16,600 12
2025/09/05 16,500 16,500 16,490 16,490 2
2025/09/04 16,250 16,300 16,250 16,300 108
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

このページの先頭へ