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
2023/12/29 7,458 7,590 7,450 7,570 399
2023/12/28 7,663 7,663 7,457 7,592 2,566
2023/12/27 7,631 7,680 7,630 7,670 158
2023/12/26 7,650 7,690 7,650 7,664 461
2023/12/25 7,627 7,760 7,600 7,700 948
2023/12/22 7,742 7,777 7,633 7,777 626
2023/12/21 7,878 7,900 7,850 7,869 192
2023/12/20 7,750 7,900 7,750 7,878 330
2023/12/19 7,831 7,900 7,831 7,900 96
2023/12/18 7,860 7,960 7,804 7,957 559
2023/12/15 8,029 8,029 7,901 7,967 203
2023/12/14 7,991 8,050 7,940 7,966 488
2023/12/13 8,140 8,173 8,140 8,141 70
2023/12/12 8,188 8,188 8,110 8,148 82
2023/12/11 8,037 8,215 8,021 8,190 135
2023/12/08 8,179 8,208 8,012 8,187 1,342
2023/12/07 8,298 8,330 8,298 8,329 208
2023/12/06 8,310 8,350 8,262 8,290 442
2023/12/05 8,380 8,431 8,274 8,301 157
2023/12/04 8,427 8,427 8,351 8,373 237
2023/12/01 8,357 8,440 8,357 8,440 271
2023/11/30 8,468 8,469 8,401 8,452 286
2023/11/29 8,469 8,469 8,469 8,469 1
2023/11/28 8,500 8,500 8,377 8,470 193
2023/11/27 8,500 8,500 8,405 8,487 414
2023/11/24 8,493 8,550 8,490 8,550 258
2023/11/22 8,423 8,547 8,400 8,492 117
2023/11/21 8,540 8,540 8,316 8,450 1,334
2023/11/20 8,570 8,622 8,570 8,570 171
2023/11/17 8,689 8,700 8,633 8,633 69
2023/11/16 8,471 8,649 8,471 8,648 406
2023/11/15 8,565 8,573 8,486 8,552 734
2023/11/14 8,759 8,768 8,700 8,715 138
2023/11/13 8,768 8,797 8,722 8,795 65
2023/11/10 8,724 8,798 8,724 8,795 407
2023/11/09 8,789 8,797 8,658 8,729 146
2023/11/08 8,621 8,729 8,621 8,729 147
2023/11/07 8,641 8,761 8,578 8,761 406
2023/11/06 8,640 8,688 8,637 8,637 526
2023/11/02 8,829 8,900 8,732 8,790 752
2023/11/01 9,134 9,134 8,873 8,930 1,597
2023/10/31 8,848 9,100 8,832 9,100 1,782
2023/10/30 8,929 8,942 8,851 8,852 302
2023/10/27 8,879 8,887 8,822 8,837 503
2023/10/26 8,754 8,888 8,728 8,888 1,262
2023/10/25 8,749 8,760 8,593 8,740 949
2023/10/24 8,629 8,758 8,629 8,695 1,217
2023/10/23 8,571 8,629 8,571 8,629 734
2023/10/20 8,471 8,572 8,471 8,572 1,188
2023/10/19 8,429 8,460 8,429 8,460 576
2023/10/18 8,435 8,435 8,431 8,431 84
2023/10/17 8,428 8,449 8,372 8,438 63
2023/10/16 8,449 8,450 8,421 8,430 112
2023/10/13 8,436 8,439 8,330 8,368 956
2023/10/12 8,447 8,447 8,310 8,380 2,343
2023/10/11 8,352 8,439 8,348 8,419 1,450
2023/10/10 8,483 8,494 8,400 8,469 444
2023/10/06 8,471 8,489 8,462 8,482 2,173
2023/10/05 8,398 8,496 8,398 8,474 1,175
2023/10/04 8,320 8,450 8,320 8,433 2,276
2023/10/03 8,283 8,283 8,220 8,220 1,642
2023/10/02 8,188 8,249 8,169 8,169 2,324
2023/09/29 8,319 8,319 8,269 8,279 122
2023/09/28 8,322 8,323 8,234 8,235 283
2023/09/27 8,324 8,338 8,296 8,296 376
2023/09/26 8,263 8,330 8,244 8,317 543
2023/09/25 8,145 8,269 8,145 8,263 833
2023/09/22 8,194 8,230 8,171 8,200 925
2023/09/21 8,114 8,168 8,114 8,155 140
2023/09/20 8,098 8,139 8,033 8,061 299
2023/09/19 8,100 8,100 8,080 8,080 110
2023/09/15 8,021 8,042 7,999 8,039 250
2023/09/14 8,100 8,100 8,052 8,080 13
2023/09/13 8,085 8,160 8,085 8,160 911
2023/09/12 8,069 8,082 8,069 8,082 35
2023/09/11 8,083 8,083 8,040 8,070 207
2023/09/08 8,035 8,110 8,035 8,110 36
2023/09/07 8,074 8,100 8,074 8,098 280
2023/09/06 8,052 8,069 8,040 8,041 177
2023/09/05 8,043 8,072 8,042 8,072 7
2023/09/04 8,051 8,086 8,036 8,085 55
2023/09/01 8,056 8,073 8,052 8,052 142
2023/08/31 8,050 8,096 8,050 8,096 118
2023/08/30 8,100 8,100 8,051 8,068 30
2023/08/29 8,151 8,151 8,117 8,144 323
2023/08/28 8,230 8,230 8,170 8,172 82
2023/08/25 8,200 8,205 8,167 8,191 232
2023/08/24 8,002 8,080 8,000 8,080 1,102
2023/08/23 8,127 8,137 8,100 8,137 227
2023/08/22 8,030 8,125 8,030 8,117 187
2023/08/21 8,111 8,129 8,039 8,124 421
2023/08/18 8,144 8,160 8,099 8,134 504
2023/08/17 8,115 8,190 8,097 8,150 1,331
2023/08/16 7,990 8,022 7,990 8,022 542
2023/08/15 7,937 7,990 7,937 7,989 120
2023/08/14 7,852 7,975 7,852 7,975 621
2023/08/10 7,833 7,889 7,833 7,889 150
2023/08/09 7,847 7,894 7,845 7,845 165
2023/08/08 7,843 7,899 7,809 7,899 266
2023/08/07 7,800 7,890 7,800 7,890 140
2023/08/04 7,927 7,927 7,906 7,918 81
2023/08/03 7,878 7,930 7,851 7,930 657
2023/08/02 7,761 7,850 7,748 7,840 881
2023/08/01 7,870 7,900 7,758 7,850 198
2023/07/31 7,829 7,920 7,765 7,870 862
2023/07/28 7,786 7,850 7,722 7,833 460
2023/07/27 7,832 7,931 7,774 7,915 336
2023/07/26 7,807 7,900 7,807 7,900 1,079
2023/07/25 7,827 7,880 7,827 7,827 37
2023/07/24 7,850 7,896 7,810 7,887 41
2023/07/21 7,938 7,944 7,857 7,898 429
2023/07/20 7,834 7,899 7,834 7,893 145
2023/07/19 7,800 7,845 7,775 7,845 753
2023/07/18 7,705 7,838 7,705 7,835 356
2023/07/14 7,751 7,852 7,650 7,768 644
2023/07/13 7,800 7,859 7,780 7,780 189
2023/07/12 7,979 7,979 7,807 7,850 329
2023/07/11 8,045 8,045 7,920 7,920 223
2023/07/10 8,051 8,061 8,002 8,048 491
2023/07/07 8,000 8,099 8,000 8,093 1,169
2023/07/06 7,997 8,005 7,980 8,000 1,042
2023/07/05 7,944 7,986 7,940 7,986 1,015
2023/07/04 7,879 7,900 7,875 7,899 339
2023/07/03 7,800 7,852 7,794 7,840 1,385
2023/06/30 7,892 7,944 7,873 7,884 672
2023/06/29 7,926 7,926 7,881 7,915 1,697
2023/06/28 7,918 7,965 7,912 7,950 1,113
2023/06/27 7,887 7,960 7,887 7,960 44
2023/06/26 7,955 7,959 7,890 7,890 147
2023/06/23 7,898 7,919 7,883 7,910 784
2023/06/22 7,876 7,899 7,840 7,893 200
2023/06/21 7,830 7,876 7,830 7,875 87
2023/06/20 7,837 7,908 7,837 7,877 339
2023/06/19 7,762 7,880 7,762 7,878 913
2023/06/16 7,828 7,828 7,777 7,785 326
2023/06/15 7,733 7,929 7,733 7,850 2,047
2023/06/14 7,722 7,769 7,722 7,754 480
2023/06/13 7,615 7,749 7,615 7,749 1,233
2023/06/12 7,555 7,650 7,549 7,650 2,969
2023/06/09 7,614 7,614 7,544 7,555 294
2023/06/08 7,578 7,638 7,578 7,638 519
2023/06/07 7,601 7,601 7,552 7,596 236
2023/06/06 7,520 7,628 7,520 7,590 250
2023/06/05 7,531 7,599 7,531 7,598 986
2023/06/02 7,557 7,653 7,557 7,558 302
2023/06/01 7,551 7,645 7,551 7,593 43
2023/05/31 7,640 7,640 7,618 7,618 48
2023/05/30 7,621 7,688 7,580 7,640 115
2023/05/29 7,589 7,599 7,553 7,589 233
2023/05/26 7,747 7,747 7,620 7,689 208
2023/05/25 7,613 7,698 7,613 7,698 745
2023/05/24 7,639 7,640 7,581 7,590 174
2023/05/23 7,599 7,635 7,599 7,608 269
2023/05/22 7,639 7,639 7,508 7,592 69
2023/05/19 7,655 7,662 7,555 7,653 259
2023/05/18 7,644 7,650 7,603 7,640 142
2023/05/17 7,625 7,640 7,582 7,634 160
2023/05/16 7,566 7,692 7,566 7,620 193
2023/05/15 7,545 7,689 7,545 7,633 905
2023/05/12 7,604 7,660 7,575 7,575 110
2023/05/11 7,603 7,673 7,600 7,649 77
2023/05/10 7,710 7,710 7,650 7,670 60
2023/05/09 7,657 7,698 7,620 7,660 109
2023/05/08 7,705 7,705 7,562 7,665 1,740
2023/05/02 7,637 7,638 7,552 7,638 694
2023/05/01 7,561 7,599 7,560 7,560 374
2023/04/28 7,463 7,550 7,450 7,550 360
2023/04/27 7,479 7,560 7,465 7,500 715
2023/04/26 7,525 7,550 7,481 7,500 304
2023/04/25 7,559 7,559 7,416 7,525 411
2023/04/24 7,547 7,547 7,392 7,470 811
2023/04/21 7,496 7,496 7,444 7,489 142
2023/04/20 7,500 7,514 7,412 7,497 374
2023/04/19 7,515 7,515 7,412 7,506 564
2023/04/18 7,538 7,538 7,413 7,489 260
2023/04/17 7,425 7,484 7,425 7,445 148
2023/04/14 7,400 7,439 7,391 7,420 1,333
2023/04/13 7,415 7,444 7,393 7,428 416
2023/04/12 7,405 7,479 7,402 7,425 286
2023/04/11 7,488 7,510 7,421 7,422 668
2023/04/10 7,697 7,697 7,499 7,499 1,340
2023/04/07 7,648 7,656 7,580 7,599 547
2023/04/06 7,600 7,643 7,582 7,641 712
2023/04/05 7,611 7,655 7,601 7,639 1,157
2023/04/04 7,736 7,736 7,610 7,649 511
2023/04/03 7,704 7,781 7,630 7,690 507
2023/03/31 7,767 7,775 7,720 7,723 427
2023/03/30 7,769 7,799 7,711 7,715 766
2023/03/29 7,873 7,907 7,770 7,782 1,735
2023/03/28 7,860 7,934 7,789 7,800 544
2023/03/27 7,974 7,974 7,851 7,897 225
2023/03/24 7,852 7,900 7,852 7,885 582
2023/03/23 7,861 7,950 7,833 7,835 909
2023/03/22 7,951 7,998 7,812 7,905 1,149
2023/03/20 8,000 8,019 7,991 7,999 518
2023/03/17 8,003 8,060 8,003 8,020 945
2023/03/16 8,086 8,122 8,017 8,055 321
2023/03/15 8,098 8,118 8,066 8,118 254
2023/03/14 8,097 8,120 8,034 8,120 475
2023/03/13 8,121 8,146 8,021 8,070 1,038
2023/03/10 8,007 8,089 8,007 8,012 732
2023/03/09 8,000 8,044 7,979 8,010 166
2023/03/08 7,986 8,087 7,986 8,045 609
2023/03/07 7,965 7,970 7,916 7,945 169
2023/03/06 7,944 7,970 7,944 7,965 467
2023/03/03 8,100 8,100 8,001 8,094 169
2023/03/02 8,050 8,079 8,006 8,078 160
2023/03/01 8,058 8,063 8,040 8,050 84
2023/02/28 8,040 8,084 7,971 8,034 451
2023/02/27 8,155 8,155 8,051 8,094 706
2023/02/24 7,940 7,998 7,939 7,994 1,845
2023/02/22 7,930 8,020 7,930 7,950 1,188
2023/02/21 7,945 7,954 7,911 7,911 460
2023/02/20 7,903 7,948 7,901 7,930 210
2023/02/17 7,899 7,938 7,899 7,901 119
2023/02/16 7,944 7,969 7,858 7,859 489
2023/02/15 7,944 7,944 7,898 7,939 82
2023/02/14 7,934 7,934 7,855 7,875 486
2023/02/13 8,019 8,019 7,900 7,938 791
2023/02/10 7,937 7,937 7,890 7,919 274
2023/02/09 7,892 7,930 7,854 7,880 606
2023/02/08 8,000 8,000 7,856 7,859 434
2023/02/07 8,046 8,046 7,954 8,000 302
2023/02/06 7,984 8,003 7,930 7,989 644
2023/02/03 7,970 7,985 7,853 7,890 261
2023/02/02 7,992 7,998 7,775 7,970 2,600
2023/02/01 8,001 8,099 8,001 8,098 277
2023/01/31 8,002 8,059 7,991 8,059 365
2023/01/30 7,947 8,260 7,889 8,002 5,753
2023/01/27 7,862 7,977 7,841 7,903 1,097
2023/01/26 8,048 8,048 7,940 7,940 2,066
2023/01/25 8,184 8,184 8,025 8,066 841
2023/01/24 8,076 8,199 8,071 8,161 396
2023/01/23 8,076 8,096 8,065 8,087 142
2023/01/20 8,180 8,180 8,002 8,006 763
2023/01/19 8,180 8,195 8,130 8,142 75
2023/01/18 8,098 8,319 8,098 8,203 137
2023/01/17 8,080 8,099 8,006 8,079 205
2023/01/16 8,151 8,151 7,951 8,000 1,237
2023/01/13 8,157 8,196 8,100 8,100 763
2023/01/12 8,207 8,335 8,201 8,262 514
2023/01/11 8,284 8,320 8,261 8,309 295
2023/01/10 8,377 8,380 8,152 8,349 2,773
2023/01/06 8,500 8,570 8,451 8,458 2,684
2023/01/05 8,525 8,559 8,376 8,480 3,223
2023/01/04 8,843 8,843 8,401 8,500 3,100

このページの先頭へ