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･ベアETN(2034)の株価時系列情報

NEXT NOTES 韓国KOSPI･ベアETN(2034)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
2026/06/25 1,434 1,495 1,425 1,441 15,492
2026/06/24 1,689 1,689 1,485 1,544 38,331
2026/06/23 1,425 1,681 1,425 1,649 34,671
2026/06/22 1,480 1,511 1,430 1,446 9,914
2026/06/19 1,449 1,530 1,430 1,480 19,158
2026/06/18 1,511 1,516 1,480 1,486 13,810
2026/06/17 1,586 1,630 1,528 1,536 23,814
2026/06/16 1,541 1,600 1,541 1,566 13,455
2026/06/15 1,548 1,600 1,520 1,591 12,577
2026/06/12 1,622 1,702 1,588 1,667 19,498
2026/06/11 1,968 1,968 1,750 1,758 27,885
2026/06/10 1,701 1,843 1,701 1,808 25,370
2026/06/09 1,720 1,783 1,660 1,675 29,840
2026/06/08 2,004 2,004 1,745 1,850 61,525
2026/06/05 1,715 1,740 1,543 1,653 13,386
2026/06/04 1,605 1,610 1,560 1,603 7,401
2026/06/03 1,619 1,631 1,495 1,495 4,636
2026/06/02 1,636 1,764 1,615 1,621 6,044
2026/06/01 1,722 1,722 1,616 1,630 12,916
2026/05/29 1,717 1,779 1,702 1,722 8,149
2026/05/28 1,778 1,825 1,733 1,745 9,353
2026/05/27 1,796 1,816 1,717 1,760 10,417
2026/05/26 1,818 1,838 1,772 1,821 3,167
2026/05/25 1,829 1,855 1,750 1,830 6,135
2026/05/22 1,876 1,880 1,850 1,851 5,291
2026/05/21 1,999 1,999 1,866 1,866 17,445
2026/05/20 2,015 2,080 1,984 2,080 11,180
2026/05/19 1,974 2,045 1,955 2,015 14,210
2026/05/18 1,990 2,165 1,927 1,954 15,244
2026/05/15 1,910 1,995 1,846 1,926 11,996
2026/05/14 1,860 1,940 1,850 1,875 5,320
2026/05/13 1,978 2,000 1,880 1,900 7,732
2026/05/12 1,896 2,000 1,838 1,942 15,291
2026/05/11 2,028 2,028 1,875 1,903 10,296
2026/05/08 2,112 2,112 2,024 2,030 5,355
2026/05/07 2,054 2,277 2,026 2,062 13,238
2026/05/01 2,309 2,339 2,309 2,325 1,488
2026/04/30 2,347 2,431 2,338 2,400 2,192
2026/04/28 2,326 2,366 2,317 2,355 904
2026/04/27 2,399 2,407 2,345 2,360 2,315
2026/04/24 2,410 2,439 2,400 2,422 950
2026/04/23 2,460 2,550 2,393 2,393 4,291
2026/04/22 2,486 2,625 2,456 2,465 2,001
2026/04/21 2,506 2,506 2,487 2,487 578
2026/04/20 2,579 2,579 2,506 2,544 1,079
2026/04/17 2,471 2,544 2,471 2,544 2,348
2026/04/16 2,578 2,578 2,473 2,509 7,280
2026/04/15 2,578 2,600 2,552 2,589 2,877
2026/04/14 2,664 2,664 2,587 2,636 1,762
2026/04/13 2,746 2,747 2,684 2,684 3,272
2026/04/10 2,650 2,684 2,629 2,684 2,049
2026/04/09 2,601 2,683 2,601 2,682 1,679
2026/04/08 2,656 2,685 2,616 2,638 6,857
2026/04/07 2,795 2,846 2,781 2,845 1,944
2026/04/06 2,903 2,905 2,791 2,826 3,406
2026/04/03 2,957 2,957 2,845 2,931 3,961
2026/03/27 3,026 3,027 2,866 3,000 4,336
2026/03/26 2,814 2,930 2,811 2,926 2,581
2026/03/25 2,763 2,780 2,715 2,780 5,724
2026/03/24 2,787 2,929 2,787 2,855 3,385
2026/03/23 2,850 2,950 2,848 2,915 7,080
2026/03/19 2,817 2,826 2,723 2,750 4,853
2026/03/18 2,800 2,820 2,688 2,749 7,124
2026/03/17 2,800 2,908 2,800 2,870 2,707
2026/03/16 3,049 3,049 2,919 2,920 4,391
2026/03/13 2,981 3,030 2,924 3,000 6,114
2026/03/12 2,949 2,958 2,890 2,931 2,628
2026/03/11 2,750 2,906 2,750 2,906 12,475
2026/03/10 2,900 2,984 2,780 2,800 13,686
2026/03/09 3,390 3,390 3,052 3,090 20,283
2026/03/06 2,998 3,169 2,874 2,891 24,395
2026/03/05 2,828 2,999 2,715 2,948 39,383
2026/03/04 2,950 3,245 2,950 3,244 45,839
2026/03/03 2,764 2,910 2,725 2,900 10,908
2026/03/02 2,760 2,770 2,716 2,762 3,213
2026/02/27 2,765 2,790 2,666 2,710 12,741
2026/02/26 2,776 2,798 2,715 2,715 9,379
2026/02/25 2,801 2,845 2,775 2,820 958
2026/02/24 2,956 2,956 2,800 2,841 1,934
2026/02/20 2,977 2,983 2,925 2,939 2,253
2026/02/19 3,008 3,008 2,927 2,989 847
2026/02/18 3,036 3,049 3,005 3,049 72
2026/02/17 2,991 3,060 2,991 3,060 94
2026/02/16 3,024 3,059 3,022 3,025 300
2026/02/13 3,105 3,105 2,991 2,991 1,258
2026/02/12 3,119 3,119 2,991 3,065 2,902
2026/02/10 3,213 3,213 3,145 3,195 380
2026/02/09 3,245 3,245 3,102 3,222 2,641
2026/02/06 3,484 3,500 3,315 3,315 3,671
2026/02/05 3,266 3,330 3,235 3,295 1,321
2026/02/04 3,294 3,294 3,203 3,220 562
2026/02/03 3,394 3,394 3,248 3,250 1,838
2026/02/02 3,403 3,490 3,345 3,476 2,124
2026/01/30 3,346 3,346 3,218 3,333 673
2026/01/29 3,308 3,398 3,308 3,316 585
2026/01/28 3,369 3,386 3,290 3,372 2,397
2026/01/27 3,558 3,564 3,402 3,428 2,543
2026/01/26 3,506 3,538 3,454 3,525 302
2026/01/23 3,550 3,550 3,500 3,550 766
2026/01/22 3,531 3,550 3,504 3,550 249
2026/01/21 3,648 3,648 3,535 3,599 572
2026/01/20 3,510 3,620 3,504 3,570 990
2026/01/19 3,701 3,701 3,575 3,580 447
2026/01/16 3,690 3,690 3,568 3,644 1,375
2026/01/15 3,744 3,769 3,700 3,708 806
2026/01/14 3,751 3,776 3,722 3,766 243
2026/01/13 3,795 3,805 3,750 3,783 314
2026/01/09 3,865 3,922 3,806 3,830 341
2026/01/08 3,860 3,893 3,800 3,866 397
2026/01/07 3,875 3,875 3,820 3,855 1,803
2026/01/06 4,031 4,032 3,927 3,927 504
2026/01/05 4,185 4,185 4,015 4,015 1,813
2025/12/30 4,290 4,299 4,255 4,255 157
2025/12/29 4,365 4,365 4,280 4,329 137
2025/12/26 4,348 4,348 4,304 4,314 147
2025/12/25 4,366 4,367 4,297 4,350 421
2025/12/24 4,315 4,395 4,314 4,395 148
2025/12/23 4,326 4,329 4,255 4,315 296
2025/12/22 4,400 4,402 4,325 4,325 1,122
2025/12/19 4,420 4,433 4,365 4,433 754
2025/12/18 4,474 4,474 4,412 4,450 294
2025/12/17 4,341 4,409 4,341 4,346 271
2025/12/16 4,313 4,396 4,313 4,390 586
2025/12/15 4,365 4,399 4,343 4,347 164
2025/12/12 4,351 4,352 4,285 4,295 165
2025/12/11 4,300 4,351 4,300 4,351 127
2025/12/10 4,314 4,350 4,289 4,350 96
2025/12/09 4,320 4,345 4,316 4,343 29
2025/12/08 4,337 4,371 4,300 4,318 91
2025/12/05 4,457 4,457 4,350 4,350 224
2025/12/04 4,416 4,488 4,374 4,410 159
2025/12/03 4,500 4,500 4,321 4,401 2,986
2025/12/02 4,518 4,519 4,501 4,510 122
2025/12/01 4,523 4,634 4,523 4,588 319
2025/11/28 4,510 4,545 4,509 4,522 100
2025/11/27 4,545 4,545 4,490 4,509 241
2025/11/26 4,575 4,610 4,575 4,575 196
2025/11/25 4,646 4,646 4,508 4,645 528
2025/11/21 4,655 4,680 4,578 4,680 1,798
2025/11/20 4,562 4,562 4,415 4,504 859
2025/11/19 4,540 4,665 4,495 4,632 658
2025/11/18 4,457 4,539 4,457 4,539 308
2025/11/17 4,449 4,477 4,344 4,454 445
2025/11/14 4,356 4,516 4,356 4,449 2,433
2025/11/13 4,233 4,345 4,233 4,300 265
2025/11/12 4,383 4,383 4,256 4,256 397
2025/11/11 4,389 4,389 4,300 4,350 1,001
2025/11/10 4,499 4,508 4,393 4,437 220
2025/11/07 4,550 4,616 4,472 4,500 1,241
2025/11/06 4,476 4,519 4,414 4,480 604
2025/11/05 4,535 4,689 4,520 4,540 3,832
2025/11/04 4,429 4,456 4,321 4,456 803
2025/10/31 4,501 4,521 4,475 4,499 173
2025/10/30 4,440 4,488 4,404 4,470 411
2025/10/29 4,545 4,585 4,480 4,510 608
2025/10/28 4,624 4,648 4,595 4,595 115
2025/10/27 4,684 4,684 4,499 4,596 1,255
2025/10/24 4,736 4,739 4,691 4,705 1,015
2025/10/23 4,815 4,836 4,722 4,806 600
2025/10/22 4,801 4,849 4,723 4,723 189
2025/10/21 4,794 4,796 4,612 4,796 1,040
2025/10/20 4,893 4,938 4,800 4,836 478
2025/10/17 4,954 4,954 4,838 4,885 934
2025/10/16 4,994 5,134 4,944 4,954 558
2025/10/15 5,142 5,149 4,994 5,059 387
2025/10/14 5,153 5,226 5,055 5,210 417
2025/10/10 5,150 5,206 5,066 5,153 542
2025/10/09 5,152 5,219 5,152 5,170 550
2025/10/08 5,171 5,201 5,158 5,158 331
2025/10/07 5,109 5,151 5,109 5,128 310
2025/10/06 5,160 5,222 5,149 5,151 168
2025/10/03 5,088 5,158 5,088 5,150 45
2025/10/02 5,236 5,236 4,938 5,135 4,190
2025/10/01 5,400 5,400 5,336 5,336 312
2025/09/30 5,370 5,430 5,370 5,424 72
2025/09/29 5,525 5,532 5,313 5,429 1,064
2025/09/26 5,373 5,550 5,373 5,525 570
2025/09/25 5,390 5,417 5,340 5,403 19
2025/09/24 5,390 5,433 5,337 5,389 132
2025/09/22 5,427 5,439 5,380 5,435 682
2025/09/19 5,405 5,471 5,401 5,471 421
2025/09/18 5,519 5,528 5,405 5,450 161
2025/09/17 5,539 5,543 5,480 5,520 335
2025/09/16 5,608 5,608 5,480 5,490 517
2025/09/12 5,643 5,643 5,598 5,598 560
2025/09/11 5,719 5,752 5,700 5,708 137
2025/09/10 5,814 5,817 5,735 5,759 771
2025/09/09 5,930 5,950 5,874 5,874 338
2025/09/08 5,971 6,003 5,950 5,956 38
2025/09/05 5,979 5,997 5,862 5,975 686
2025/09/04 5,945 6,012 5,915 5,980 112
2025/09/03 6,039 6,039 5,977 6,035 18
2025/09/02 6,101 6,101 5,981 6,040 513
2025/09/01 5,905 6,050 5,905 6,040 190
2025/08/29 5,950 6,004 5,950 6,004 333
2025/08/28 5,980 6,024 5,950 5,950 76
2025/08/27 5,989 6,023 5,989 6,023 2
2025/08/26 6,012 6,023 5,988 5,988 5
2025/08/25 5,901 5,998 5,901 5,988 213
2025/08/22 5,974 6,055 5,974 6,055 285

このページの先頭へ