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 |