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
2024/04/24 13,510 13,855 13,510 13,855 176
2024/04/23 13,210 13,210 13,210 13,210 10
2024/04/22 13,105 13,255 13,000 13,000 22
2024/04/19 13,405 13,405 12,545 12,985 60
2024/04/18 13,245 13,300 13,245 13,300 21
2024/04/17 13,250 13,300 13,250 13,250 99
2024/04/16 13,710 13,710 13,110 13,265 461
2024/04/15 14,235 14,235 13,540 13,885 218
2024/04/12 14,735 14,735 14,245 14,245 65
2024/04/11 14,155 14,540 14,000 14,500 102
2024/04/10 14,140 14,165 14,140 14,165 6
2024/04/09 14,435 14,600 14,205 14,285 31
2024/04/05 14,580 14,685 14,490 14,490 15
2024/04/04 14,505 14,640 14,505 14,510 128
2024/04/03 14,490 14,490 14,490 14,490 22
2024/04/02 15,050 15,050 14,675 14,675 16
2024/04/01 14,660 15,095 14,660 15,075 72
2024/03/29 14,945 14,945 14,700 14,700 29
2024/03/27 14,730 14,730 14,725 14,725 11
2024/03/26 15,000 15,000 14,995 14,995 21
2024/03/25 14,840 14,840 14,400 14,400 36
2024/03/22 14,980 14,980 14,540 14,980 61
2024/03/21 14,315 15,100 14,315 14,995 299
2024/03/19 13,730 13,730 13,570 13,570 8
2024/03/15 13,975 14,000 13,430 13,430 171
2024/03/14 14,130 14,130 14,130 14,130 30
2024/02/09 13,010 13,480 12,975 12,975 215
2024/02/08 13,425 13,425 12,980 12,980 93
2024/02/07 12,875 13,265 12,875 13,155 104
2024/02/06 12,565 12,875 12,565 12,875 45
2024/02/05 12,920 12,920 12,575 12,575 75
2024/02/02 12,530 13,000 12,530 13,000 383
2024/02/01 11,965 11,965 11,965 11,965 2
2024/01/31 11,860 11,860 11,860 11,860 8
2024/01/30 12,255 12,255 11,980 11,980 8
2024/01/29 12,125 12,125 11,955 11,955 24
2024/01/25 11,570 11,830 11,570 11,830 30
2024/01/24 12,110 12,110 11,620 11,780 39
2024/01/23 11,975 11,975 11,975 11,975 1
2024/01/22 12,115 12,115 11,935 11,935 118
2024/01/19 11,650 11,700 11,650 11,700 11
2024/01/18 11,290 11,375 11,290 11,375 11
2024/01/17 12,045 12,045 11,270 11,285 424
2024/01/16 11,980 11,980 11,705 11,815 130
2024/01/15 12,210 12,210 12,165 12,165 12
2024/01/12 12,250 12,250 11,910 11,910 166
2024/01/11 12,375 12,400 12,375 12,400 21
2024/01/10 12,210 12,210 12,210 12,210 122
2024/01/09 12,500 12,900 12,200 12,315 10
2024/01/05 12,540 12,800 12,430 12,800 17
2024/01/04 12,945 12,945 12,945 12,945 10
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

このページの先頭へ